Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.375 3.435 3.369 3.383 95,076 +0.03(+0.77%)
Mar 30, 2010 3.396 3.407 3.339 3.357 73,718 -0.02(-0.62%)
Mar 29, 2010 3.345 3.378 3.324 3.378 79,029 +0.00(+0.00%)
Mar 26, 2010 3.387 3.417 3.342 3.378 65,151 -0.01(-0.18%)
Mar 25, 2010 3.366 3.423 3.366 3.384 70,749 +0.02(+0.62%)
Mar 24, 2010 3.348 3.393 3.342 3.363 97,281 +0.03(+0.99%)
Mar 23, 2010 3.342 3.372 3.309 3.330 115,663 -0.01(-0.27%)
Mar 22, 2010 3.312 3.342 3.303 3.339 93,528 -0.00(-0.13%)
Mar 19, 2010 3.376 3.382 3.332 3.344 83,693 -0.04(-1.14%)
Mar 18, 2010 3.421 3.453 3.382 3.382 109,062 -0.02(-0.61%)
Mar 17, 2010 3.400 3.436 3.361 3.403 161,587 +0.05(+1.35%)
Mar 16, 2010 3.305 3.360 3.297 3.358 127,464 +0.06(+1.68%)
Mar 15, 2010 3.276 3.305 3.270 3.302 124,927 +0.06(+1.83%)
Mar 12, 2010 3.190 3.261 3.190 3.243 93,199 +0.05(+1.67%)
Mar 11, 2010 3.151 3.190 3.148 3.190 33,650 +0.01(+0.37%)
Mar 10, 2010 3.166 3.207 3.130 3.178 133,999 +0.04(+1.13%)
Mar 09, 2010 3.136 3.175 3.124 3.142 96,475 +0.00(+0.00%)
Mar 08, 2010 3.124 3.142 3.080 3.142 82,438 +0.03(+1.13%)
Mar 05, 2010 3.068 3.124 3.044 3.107 47,927 +0.06(+1.97%)
Mar 04, 2010 3.059 3.059 3.029 3.047 59,714 +0.01(+0.19%)
Mar 03, 2010 3.080 3.080 3.041 3.041 56,148 -0.02(-0.77%)
Mar 02, 2010 3.062 3.083 3.050 3.065 62,612 -0.01(-0.19%)
Mar 01, 2010 3.035 3.086 3.035 3.071 70,472 +0.02(+0.68%)
Feb 26, 2010 3.050 3.053 3.024 3.050 41,838 +0.04(+1.28%)
Feb 25, 2010 3.018 3.029 2.979 3.012 60,918 -0.02(-0.59%)
Feb 24, 2010 3.003 3.098 3.000 3.029 166,125 +0.04(+1.29%)
Feb 23, 2010 3.024 3.024 2.958 2.991 97,491 +0.00(+0.10%)
Feb 22, 2010 3.009 3.009 2.961 2.988 104,207 +0.02(+0.60%)
Feb 19, 2010 2.899 3.024 2.899 2.970 123,642 +0.01(+0.50%)
Feb 18, 2010 2.938 2.957 2.893 2.955 85,248 +0.05(+1.73%)
Feb 17, 2010 2.858 2.932 2.858 2.905 52,535 +0.04(+1.24%)
Feb 16, 2010 2.798 2.869 2.798 2.869 77,061 +0.07(+2.54%)
Feb 12, 2010 2.751 2.798 2.798 2.798 97,494 +0.02(+0.70%)
Feb 11, 2010 2.792 2.792 2.730 2.779 76,413 +0.01(+0.26%)
Feb 10, 2010 2.763 2.786 2.718 2.772 96,124 +0.00(+0.00%)
Feb 09, 2010 2.792 2.905 2.749 2.772 104,086 -0.01(-0.53%)
Feb 08, 2010 2.816 2.911 2.780 2.786 60,993 -0.02(-0.74%)
Feb 05, 2010 2.745 2.807 2.745 2.807 73,893 +0.04(+1.39%)
Feb 04, 2010 2.869 2.869 2.757 2.769 78,882 -0.10(-3.63%)
Feb 03, 2010 2.917 2.917 2.852 2.873 45,997 -0.04(-1.34%)
Feb 02, 2010 2.849 2.935 2.831 2.912 95,207 +0.05(+1.90%)
Feb 01, 2010 2.807 2.881 2.807 2.858 110,978 +0.06(+2.23%)
Jan 29, 2010 2.816 2.884 2.792 2.795 116,453 -0.01(-0.21%)
Jan 28, 2010 2.849 2.875 2.781 2.801 117,556 -0.06(-2.17%)
Jan 27, 2010 2.884 2.884 2.828 2.863 152,283 +0.01(+0.52%)
Jan 26, 2010 2.804 2.891 2.804 2.849 207,862 +0.00(+0.00%)
Jan 25, 2010 2.911 2.911 2.816 2.849 122,954 +0.01(+0.42%)
Jan 22, 2010 2.911 2.911 2.837 2.837 44,419 -0.06(-1.95%)
Jan 21, 2010 2.997 3.006 2.881 2.893 123,335 -0.07(-2.30%)
Jan 20, 2010 2.964 2.994 2.949 2.961 154,000 -0.03(-0.99%)
Jan 19, 2010 2.935 2.994 2.935 2.991 117,242 +0.05(+1.61%)
Jan 15, 2010 3.009 2.944 2.944 2.944 227,374 +0.01(+0.20%)
Jan 14, 2010 2.955 2.958 2.917 2.938 77,681 +0.00(+0.00%)
Jan 13, 2010 2.899 2.938 2.884 2.938 131,404 +0.06(+1.95%)
Jan 12, 2010 2.905 2.905 2.855 2.881 99,208 -0.01(-0.51%)
Jan 11, 2010 2.905 2.917 2.875 2.896 111,271 -0.01(-0.22%)
Jan 08, 2010 2.914 2.914 2.875 2.903 35,256 +0.01(+0.43%)
Jan 07, 2010 2.890 2.890 2.834 2.890 83,096 +0.03(+1.04%)
Jan 06, 2010 2.899 2.899 2.786 2.861 53,095 -0.03(-0.92%)
Jan 05, 2010 2.843 2.911 2.837 2.887 50,106 +0.02(+0.72%)
Jan 04, 2010 2.935 2.935 2.813 2.866 126,472 -0.00(-0.10%)
Dec 31, 2009 2.863 2.869 2.869 2.869 98,169 -0.02(-0.62%)
Dec 30, 2009 2.920 2.920 2.819 2.887 72,635 -0.02(-0.77%)
Dec 29, 2009 2.929 2.932 2.908 2.910 39,230 -0.01(-0.45%)
Dec 28, 2009 2.902 2.958 2.887 2.923 76,487 -0.01(-0.30%)
Dec 24, 2009 2.866 2.932 2.866 2.932 24,022 +0.05(+1.64%)
Dec 23, 2009 2.792 2.896 2.792 2.884 82,502 +0.05(+1.78%)
Dec 22, 2009 2.807 2.834 2.760 2.834 97,754 +0.03(+0.95%)
Dec 21, 2009 2.766 2.846 2.766 2.807 77,560 -0.02(-0.68%)
Dec 18, 2009 2.772 2.841 2.772 2.826 92,589 +0.03(+1.01%)
Dec 17, 2009 2.769 2.811 2.769 2.798 16,476 -0.01(-0.53%)
Dec 16, 2009 2.786 2.840 2.786 2.813 56,975 +0.01(+0.42%)
Dec 15, 2009 2.816 2.822 2.757 2.801 60,794 -0.03(-1.07%)
Dec 14, 2009 2.801 2.831 2.796 2.831 125,450 +0.05(+1.73%)
Dec 11, 2009 2.769 2.795 2.626 2.783 111,727 +0.02(+0.61%)
Dec 10, 2009 2.769 2.789 2.742 2.766 64,434 +0.00(+0.03%)
Dec 09, 2009 2.804 2.804 2.766 2.766 29,818 -0.02(-0.64%)
Dec 08, 2009 2.766 2.792 2.742 2.783 65,857 -0.00(-0.11%)
Dec 07, 2009 2.778 2.807 2.778 2.786 63,192 -0.02(-0.60%)
Dec 04, 2009 2.742 2.813 2.742 2.803 84,398 +0.08(+2.79%)
Dec 03, 2009 2.739 2.783 2.727 2.727 90,288 -0.04(-1.29%)
Dec 02, 2009 2.715 2.766 2.715 2.763 41,872 +0.03(+1.08%)
Dec 01, 2009 2.721 2.736 2.689 2.733 53,692 +0.04(+1.65%)
Nov 30, 2009 2.609 2.689 2.609 2.689 60,183 +0.06(+2.37%)
Nov 27, 2009 2.609 2.626 2.609 2.626 1,012 -0.04(-1.56%)
Nov 25, 2009 2.733 2.733 2.668 2.668 41,325 -0.03(-1.21%)
Nov 24, 2009 2.668 2.715 2.668 2.700 81,557 -0.01(-0.44%)
Nov 23, 2009 2.730 2.745 2.653 2.712 43,973 +0.02(+0.77%)
Nov 20, 2009 2.709 2.715 2.632 2.692 84,597 -0.02(-0.66%)
Nov 19, 2009 2.689 2.736 2.686 2.709 46,382 -0.02(-0.87%)
Nov 18, 2009 2.730 2.754 2.724 2.733 38,016 +0.01(+0.33%)
Nov 17, 2009 2.789 2.789 2.724 2.724 30,169 -0.04(-1.39%)
Nov 16, 2009 2.763 2.784 2.755 2.763 30,874 +0.04(+1.30%)
Nov 13, 2009 2.656 2.727 2.623 2.727 252,139 +0.07(+2.68%)
Nov 12, 2009 2.620 2.703 2.620 2.656 375,886 +0.00(+0.11%)
Nov 11, 2009 2.594 2.659 2.594 2.653 65,790 +0.05(+1.84%)
Nov 10, 2009 2.606 2.653 2.605 2.605 40,940 -0.04(-1.37%)
Nov 09, 2009 2.546 2.657 2.546 2.641 25,068 +0.10(+4.09%)
Nov 06, 2009 2.549 2.586 2.534 2.537 53,648 -0.02(-0.81%)
Nov 05, 2009 2.540 2.582 2.523 2.558 71,113 +0.02(+0.70%)
Nov 04, 2009 2.552 2.600 2.540 2.540 62,170 -0.03(-1.35%)
Nov 03, 2009 2.537 2.582 2.517 2.575 90,393 +0.03(+1.01%)
Nov 02, 2009 2.573 2.591 2.487 2.549 69,629 +0.03(+1.30%)
Oct 30, 2009 2.623 2.623 2.496 2.517 93,979 -0.09(-3.41%)
Oct 29, 2009 2.564 2.612 2.564 2.606 162,677 +0.09(+3.66%)
Oct 28, 2009 2.623 2.641 2.514 2.514 111,663 -0.14(-5.36%)
Oct 27, 2009 2.647 2.683 2.635 2.656 92,039 -0.01(-0.33%)
Oct 26, 2009 2.709 2.745 2.650 2.665 80,141 -0.04(-1.43%)
Oct 23, 2009 2.695 2.706 2.671 2.703 91,226 +0.00(+0.00%)
Oct 22, 2009 2.668 2.709 2.623 2.703 66,677 +0.04(+1.33%)
Oct 21, 2009 2.647 2.703 2.647 2.668 83,841 -0.01(-0.33%)
Oct 20, 2009 2.661 2.709 2.629 2.677 132,278 -0.04(-1.63%)
Oct 19, 2009 2.674 2.724 2.668 2.721 137,217 +0.02(+0.66%)
Oct 16, 2009 2.745 2.745 2.668 2.703 44,955 -0.05(-1.83%)
Oct 15, 2009 2.695 2.754 2.695 2.754 58,354 +0.00(+0.00%)
Oct 14, 2009 2.656 2.754 2.656 2.754 121,213 +0.09(+3.20%)
Oct 13, 2009 2.668 2.682 2.641 2.668 29,126 -0.02(-0.75%)
Oct 12, 2009 2.706 2.730 2.686 2.689 84,499 -0.01(-0.55%)
Oct 09, 2009 2.659 2.703 2.659 2.703 52,441 +0.02(+0.66%)
Oct 08, 2009 2.653 2.697 2.653 2.686 53,166 +0.06(+2.37%)
Oct 07, 2009 2.626 2.652 2.614 2.623 59,508 -0.04(-1.56%)
Oct 06, 2009 2.653 2.697 2.632 2.665 39,453 +0.02(+0.78%)
Oct 05, 2009 2.591 2.659 2.591 2.644 50,106 +0.06(+2.18%)
Oct 02, 2009 2.573 2.647 2.555 2.588 91,806 -0.03(-1.24%)
Oct 01, 2009 2.635 2.680 2.620 2.620 108,562 -0.07(-2.64%)
Sep 30, 2009 2.733 2.733 2.661 2.692 68,495 -0.03(-1.09%)
Sep 29, 2009 2.727 2.747 2.709 2.721 53,605 -0.02(-0.86%)
Sep 28, 2009 2.638 2.745 2.638 2.745 84,229 +0.09(+3.35%)
Sep 25, 2009 2.695 2.695 2.650 2.656 81,109 -0.03(-1.10%)
Sep 24, 2009 2.778 2.778 2.668 2.686 189,021 -0.09(-3.21%)
Sep 23, 2009 2.801 2.828 2.763 2.775 153,312 -0.04(-1.37%)
Sep 22, 2009 2.709 2.813 2.709 2.813 93,027 +0.08(+2.82%)
Sep 21, 2009 2.745 2.769 2.703 2.736 53,729 -0.08(-2.84%)
Sep 18, 2009 2.789 2.849 2.789 2.816 105,850 +0.00(+0.00%)
Sep 17, 2009 2.772 2.884 2.772 2.816 109,362 +0.00(+0.00%)
Sep 16, 2009 2.748 2.828 2.738 2.816 87,856 +0.07(+2.70%)
Sep 15, 2009 2.665 2.751 2.665 2.742 84,378 +0.06(+2.10%)
Sep 14, 2009 2.579 2.686 2.579 2.686 67,760 +0.05(+2.03%)
Sep 11, 2009 2.641 2.674 2.612 2.632 25,969 +0.01(+0.34%)
Sep 10, 2009 2.564 2.623 2.552 2.623 74,011 +0.02(+0.80%)
Sep 09, 2009 2.466 2.609 2.466 2.603 74,530 +0.07(+2.81%)
Sep 08, 2009 2.457 2.531 2.457 2.531 29,204 +0.07(+2.77%)
Sep 04, 2009 2.431 2.463 2.419 2.463 40,451 +0.02(+0.85%)
Sep 03, 2009 2.422 2.451 2.416 2.443 83,956 +0.01(+0.37%)
Sep 02, 2009 2.460 2.472 2.434 2.434 36,164 -0.07(-2.61%)
Sep 01, 2009 2.555 2.588 2.499 2.499 82,728 -0.09(-3.55%)
Aug 31, 2009 2.623 2.630 2.526 2.591 85,656 -0.04(-1.65%)
Aug 28, 2009 2.600 2.653 2.600 2.634 46,891 +0.02(+0.62%)
Aug 27, 2009 2.594 2.618 2.564 2.618 42,884 +0.02(+0.59%)
Aug 26, 2009 2.638 2.638 2.570 2.603 83,221 +0.00(+0.00%)
Aug 25, 2009 2.567 2.620 2.567 2.603 18,270 +0.04(+1.37%)
Aug 24, 2009 2.582 2.635 2.567 2.567 60,395 -0.02(-0.78%)
Aug 21, 2009 2.585 2.641 2.561 2.588 55,980 +0.05(+1.99%)
Aug 20, 2009 2.490 2.537 2.490 2.537 55,386 +0.08(+3.16%)
Aug 19, 2009 2.463 2.469 2.440 2.460 40,394 -0.02(-0.86%)
Aug 18, 2009 2.404 2.496 2.404 2.481 44,344 +0.05(+2.07%)
Aug 17, 2009 2.460 2.460 2.419 2.431 30,226 -0.08(-3.30%)
Aug 14, 2009 2.558 2.558 2.487 2.514 88,240 -0.03(-1.17%)
Aug 13, 2009 2.620 2.620 2.543 2.543 45,127 -0.03(-1.27%)
Aug 12, 2009 2.540 2.606 2.534 2.576 84,374 +0.03(+1.28%)
Aug 11, 2009 2.632 2.632 2.534 2.543 86,021 -0.13(-4.98%)
Aug 10, 2009 2.721 2.733 2.621 2.677 442,786 +0.03(+1.01%)
Aug 07, 2009 2.582 2.692 2.582 2.650 123,801 +0.07(+2.88%)
Aug 06, 2009 2.520 2.626 2.520 2.576 82,327 +0.07(+2.84%)
Aug 05, 2009 2.457 2.514 2.443 2.505 94,309 +0.05(+1.93%)
Aug 04, 2009 2.371 2.478 2.360 2.457 78,143 +0.05(+2.23%)
Aug 03, 2009 2.401 2.460 2.383 2.404 92,720 +0.02(+0.73%)
Jul 31, 2009 2.294 2.389 2.288 2.386 164,428 +0.10(+4.27%)
Jul 30, 2009 2.259 2.363 2.259 2.288 81,905 +0.01(+0.52%)
Jul 29, 2009 2.312 2.312 2.251 2.277 64,450 +0.03(+1.32%)
Jul 28, 2009 2.324 2.336 2.217 2.247 84,506 +0.01(+0.53%)
Jul 27, 2009 2.253 2.277 2.226 2.235 91,003 -0.00(-0.13%)
Jul 24, 2009 2.220 2.277 2.205 2.238 3,042 +0.01(+0.67%)
Jul 23, 2009 2.179 2.223 2.164 2.223 113,903 +0.08(+3.59%)
Jul 22, 2009 2.134 2.164 2.108 2.146 70,236 -0.03(-1.30%)
Jul 21, 2009 2.182 2.182 2.122 2.174 42,978 -0.01(-0.34%)
Jul 20, 2009 2.128 2.182 2.128 2.182 44,844 +0.04(+1.80%)
Jul 17, 2009 2.167 2.167 2.137 2.143 30,924 -0.03(-1.50%)
Jul 16, 2009 2.122 2.176 2.114 2.176 35,408 +0.05(+2.11%)
Jul 15, 2009 2.119 2.131 2.102 2.131 49,060 +0.04(+2.10%)
Jul 14, 2009 2.013 2.099 2.013 2.087 57,595 +0.07(+3.38%)
Jul 13, 2009 1.950 2.025 1.950 2.019 62,082 +0.07(+3.50%)
Jul 10, 2009 1.980 1.989 1.921 1.950 63,988 -0.03(-1.50%)
Jul 09, 2009 2.016 2.028 1.968 1.980 58,466 -0.02(-1.18%)
Jul 08, 2009 2.048 2.048 1.974 2.004 49,155 -0.04(-1.89%)
Jul 07, 2009 2.122 2.122 2.042 2.042 35,981 -0.08(-3.64%)
Jul 06, 2009 2.102 2.131 2.060 2.119 50,707 -0.02(-0.97%)
Jul 02, 2009 2.176 2.176 2.116 2.140 123,450 -0.07(-3.35%)
Jul 01, 2009 2.131 2.214 2.131 2.214 66,083 +0.09(+4.04%)
Jun 30, 2009 2.155 2.156 2.116 2.128 26,485 -0.02(-1.10%)
Jun 29, 2009 2.125 2.152 2.113 2.152 50,477 +0.02(+1.13%)
Jun 26, 2009 2.099 2.129 2.090 2.128 87,778 +0.02(+0.97%)
Jun 25, 2009 2.096 2.131 2.093 2.108 66,586 +0.01(+0.71%)
Jun 24, 2009 2.105 2.125 2.086 2.093 69,038 +0.02(+0.86%)
Jun 23, 2009 2.078 2.102 2.057 2.075 56,681 +0.00(+0.00%)
Jun 22, 2009 2.125 2.137 2.050 2.075 91,435 -0.09(-4.11%)
Jun 19, 2009 2.137 2.191 2.134 2.164 90,578 +0.03(+1.53%)
Jun 18, 2009 2.167 2.167 2.117 2.131 51,415 -0.04(-1.91%)
Jun 17, 2009 2.229 2.229 2.149 2.173 34,008 -0.03(-1.48%)
Jun 16, 2009 2.256 2.256 2.149 2.205 118,396 +0.03(+1.22%)
Jun 15, 2009 2.235 2.235 2.167 2.179 99,707 -0.08(-3.54%)
Jun 12, 2009 2.211 2.274 2.211 2.259 60,362 +0.02(+0.84%)
Jun 11, 2009 2.282 2.301 2.211 2.240 85,410 -0.03(-1.22%)
Jun 10, 2009 2.321 2.327 2.241 2.268 89,499 -0.07(-2.80%)
Jun 09, 2009 2.294 2.339 2.285 2.333 62,005 +0.01(+0.64%)
Jun 08, 2009 2.247 2.321 2.238 2.318 97,558 +0.01(+0.49%)
Jun 05, 2009 2.345 2.526 2.271 2.307 155,940 +0.03(+1.32%)
Jun 04, 2009 2.211 2.318 2.211 2.277 49,739 +0.09(+4.15%)
Jun 03, 2009 2.208 2.208 2.149 2.186 53,746 -0.04(-1.67%)
Jun 02, 2009 2.211 2.262 2.167 2.223 87,664 +0.02(+0.94%)
Jun 01, 2009 2.128 2.268 2.128 2.202 63,010 +0.08(+3.63%)
May 29, 2009 2.108 2.125 2.075 2.125 35,394 -0.00(-0.14%)
May 28, 2009 2.134 2.167 2.060 2.128 90,221 +0.02(+0.98%)
May 27, 2009 2.143 2.143 2.072 2.108 87,967 -0.02(-0.97%)
May 26, 2009 2.060 2.158 2.028 2.128 38,053 +0.07(+3.46%)
May 22, 2009 2.069 2.075 1.992 2.057 58,530 -0.04(-1.70%)
May 21, 2009 2.001 2.093 1.985 2.093 136,455 +0.04(+2.17%)
May 20, 2009 2.048 2.131 2.048 2.048 97,319 +0.01(+0.58%)
May 19, 2009 2.108 2.137 2.036 2.036 115,917 -0.09(-4.30%)
May 18, 2009 1.924 2.131 1.924 2.128 85,171 +0.19(+9.94%)
May 15, 2009 2.019 2.019 1.936 1.936 85,575 -0.08(-3.83%)
May 14, 2009 1.962 2.022 1.897 2.013 156,544 +0.06(+2.88%)
May 13, 2009 2.048 2.048 1.939 1.956 57,154 -0.15(-6.91%)
May 12, 2009 2.125 2.158 2.048 2.102 54,492 -0.04(-1.94%)
May 11, 2009 2.164 2.164 2.122 2.143 98,354 +0.00(+0.14%)
May 08, 2009 2.022 2.140 2.022 2.140 146,808 +0.15(+7.76%)
May 07, 2009 2.143 2.143 1.965 1.986 120,596 -0.12(-5.63%)
May 06, 2009 2.102 2.152 2.057 2.105 176,815 +0.00(+0.14%)
May 05, 2009 2.087 2.108 2.045 2.102 79,247 +0.02(+1.14%)
May 04, 2009 2.004 2.078 2.004 2.078 77,624 +0.11(+5.57%)
May 01, 2009 2.025 2.032 1.968 1.968 49,695 -0.08(-3.77%)
Apr 30, 2009 2.090 2.099 2.016 2.045 42,553 +0.03(+1.62%)
Apr 29, 2009 1.927 2.048 1.927 2.013 74,817 +0.08(+3.98%)
Apr 28, 2009 1.903 1.986 1.903 1.936 51,530 +0.01(+0.77%)
Apr 27, 2009 2.013 2.013 1.897 1.921 61,397 -0.12(-5.81%)
Apr 24, 2009 1.950 2.081 1.950 2.039 67,996 +0.08(+3.93%)
Apr 23, 2009 1.930 1.968 1.882 1.962 56,890 +0.02(+0.92%)
Apr 22, 2009 1.950 2.013 1.894 1.945 46,223 -0.01(-0.46%)
Apr 21, 2009 1.859 1.968 1.832 1.953 45,630 +0.09(+5.10%)
Apr 20, 2009 2.007 2.007 1.859 1.859 41,878 -0.20(-9.78%)
Apr 17, 2009 2.028 2.099 1.986 2.060 82,597 +0.01(+0.29%)
Apr 16, 2009 1.968 2.102 1.870 2.054 240,750 +0.13(+6.62%)
Apr 15, 2009 1.779 1.927 1.752 1.927 87,660 +0.12(+6.73%)
Apr 14, 2009 1.927 1.927 1.805 1.805 126,995 -0.09(-4.99%)
Apr 13, 2009 1.811 1.918 1.764 1.900 59,997 +0.04(+2.40%)
Apr 09, 2009 1.707 1.867 1.707 1.856 322,224 +0.19(+11.39%)
Apr 08, 2009 1.648 1.687 1.636 1.666 44,449 +0.00(+0.18%)
Apr 07, 2009 1.704 1.734 1.648 1.663 74,952 -0.07(-4.10%)
Apr 06, 2009 1.749 1.776 1.713 1.734 51,054 -0.05(-2.99%)
Apr 03, 2009 1.648 1.796 1.648 1.787 113,609 +0.10(+5.79%)
Apr 02, 2009 1.642 1.701 1.642 1.690 66,994 +0.07(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.