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 )

11.63 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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, 2009 1.521 1.621 1.521 1.611 51,503 +0.12(+7.81%)
Mar 30, 2009 1.527 1.541 1.494 1.494 34,527 -0.20(-11.73%)
Mar 26, 2009 1.666 1.693 1.613 1.693 57,056 +0.11(+6.73%)
Mar 25, 2009 1.601 1.657 1.527 1.586 119,223 -0.03(-1.83%)
Mar 24, 2009 1.654 1.725 1.586 1.616 48,318 -0.01(-0.73%)
Mar 23, 2009 1.547 1.645 1.544 1.627 104,737 +0.12(+7.86%)
Mar 20, 2009 1.660 1.660 1.500 1.509 53,132 -0.08(-5.22%)
Mar 19, 2009 1.660 1.669 1.592 1.592 134,417 -0.02(-1.47%)
Mar 18, 2009 1.518 1.719 1.518 1.616 289,841 +0.05(+3.28%)
Mar 17, 2009 1.467 1.564 1.461 1.564 90,345 +0.07(+4.91%)
Mar 16, 2009 1.613 1.613 1.491 1.491 93,469 -0.07(-4.19%)
Mar 13, 2009 1.562 1.621 1.533 1.556 0 -0.03(-1.87%)
Mar 12, 2009 1.464 1.613 1.459 1.586 129,724 +0.10(+7.00%)
Mar 11, 2009 1.452 1.553 1.444 1.482 246,677 +0.04(+2.88%)
Mar 10, 2009 1.358 1.444 1.334 1.441 142,476 +0.16(+12.50%)
Mar 09, 2009 1.257 1.316 1.257 1.281 131,803 -0.01(-1.14%)
Mar 06, 2009 1.319 1.319 1.248 1.295 0 -0.03(-1.95%)
Mar 05, 2009 1.361 1.376 1.319 1.321 44,499 -0.09(-6.56%)
Mar 04, 2009 1.399 1.444 1.384 1.414 89,323 -0.01(-0.62%)
Mar 02, 2009 1.482 1.503 1.414 1.423 177,864 -0.11(-7.16%)
Feb 27, 2009 1.518 1.568 1.512 1.533 0 -0.04(-2.45%)
Feb 26, 2009 1.636 1.719 1.571 1.571 61,215 -0.06(-3.64%)
Feb 25, 2009 1.621 1.660 1.553 1.630 48,963 +0.00(+0.18%)
Feb 24, 2009 1.553 1.639 1.494 1.627 132,413 +0.09(+5.58%)
Feb 23, 2009 1.553 1.645 1.482 1.541 329,345 -0.02(-1.33%)
Feb 20, 2009 1.518 1.583 1.482 1.562 0 -0.01(-0.38%)
Feb 19, 2009 1.639 1.654 1.568 1.568 117,634 -0.07(-4.51%)
Feb 18, 2009 1.663 1.669 1.595 1.642 151,504 -0.03(-1.70%)
Feb 17, 2009 1.707 1.725 1.639 1.671 90,366 -0.10(-5.91%)
Feb 13, 2009 1.820 1.832 1.776 1.776 39,868 -0.07(-3.70%)
Feb 12, 2009 1.796 1.844 1.737 1.844 193,275 +0.00(+0.00%)
Feb 11, 2009 1.853 1.882 1.802 1.844 70,401 -0.01(-0.80%)
Feb 10, 2009 1.965 1.965 1.841 1.859 47,623 -0.11(-5.71%)
Feb 09, 2009 1.959 2.001 1.933 1.971 128,915 -0.02(-0.89%)
Feb 06, 2009 1.888 1.989 1.888 1.989 0 +0.08(+4.03%)
Feb 05, 2009 1.953 1.953 1.867 1.912 87,613 -0.06(-2.86%)
Feb 04, 2009 1.965 2.033 1.959 1.968 52,485 -0.02(-1.19%)
Feb 03, 2009 1.965 2.007 1.914 1.992 33,465 +0.06(+3.23%)
Feb 02, 2009 1.915 1.964 1.900 1.930 88,264 -0.04(-2.25%)
Jan 30, 2009 2.004 2.025 1.924 1.974 0 -0.06(-2.77%)
Jan 29, 2009 2.081 2.081 2.019 2.031 69,494 -0.06(-2.97%)
Jan 28, 2009 2.001 2.093 2.001 2.093 57,994 +0.12(+6.33%)
Jan 27, 2009 1.939 2.007 1.939 1.968 46,777 +0.02(+1.07%)
Jan 26, 2009 1.962 2.019 1.939 1.948 121,891 -0.02(-1.05%)
Jan 23, 2009 1.888 1.978 1.881 1.968 0 -0.00(-0.25%)
Jan 22, 2009 1.974 1.986 1.913 1.973 65,338 -0.01(-0.65%)
Jan 21, 2009 1.927 1.986 1.862 1.986 52,151 +0.10(+5.35%)
Jan 20, 2009 2.007 2.016 1.885 1.885 64,653 -0.16(-7.96%)
Jan 16, 2009 2.001 2.054 1.971 2.048 0 +0.08(+3.91%)
Jan 15, 2009 1.939 2.022 1.847 1.971 107,216 -0.01(-0.30%)
Jan 14, 2009 2.048 2.048 1.971 1.977 91,523 -0.11(-5.26%)
Jan 13, 2009 2.054 2.108 2.045 2.087 100,071 -0.01(-0.71%)
Jan 12, 2009 2.149 2.164 2.075 2.102 60,621 -0.10(-4.58%)
Jan 09, 2009 2.244 2.250 2.202 2.202 73,360 -0.07(-2.93%)
Jan 08, 2009 2.274 2.306 2.226 2.269 69,237 -0.07(-2.92%)
Jan 07, 2009 2.357 2.386 2.321 2.337 42,300 -0.06(-2.67%)
Jan 06, 2009 2.271 2.401 2.271 2.401 104,022 +0.10(+4.38%)
Jan 05, 2009 2.309 2.336 2.232 2.300 112,334 +0.04(+1.70%)
Jan 02, 2009 2.152 2.288 2.152 2.262 0 +0.08(+3.81%)
Jan 01, 2009 2.119 2.232 2.069 2.179 0 +0.00(+0.00%)
Dec 31, 2008 2.119 2.232 2.069 2.179 180,351 +0.09(+4.26%)
Dec 30, 2008 1.968 2.105 1.968 2.090 186,717 +0.07(+3.52%)
Dec 29, 2008 2.102 2.102 1.980 2.019 84,799 -0.10(-4.76%)
Dec 26, 2008 2.075 2.119 2.045 2.119 0 +0.04(+2.00%)
Dec 24, 2008 2.063 2.096 2.039 2.078 80,927 +0.03(+1.30%)
Dec 23, 2008 2.031 2.060 2.013 2.051 60,409 +0.01(+0.29%)
Dec 22, 2008 2.051 2.060 1.882 2.045 184,328 +0.00(+0.00%)
Dec 19, 2008 2.048 2.108 2.045 2.045 378,197 +0.01(+0.73%)
Dec 18, 2008 2.300 2.300 2.022 2.031 342,630 -0.22(-9.63%)
Dec 17, 2008 2.105 2.281 2.075 2.247 140,257 +0.10(+4.49%)
Dec 16, 2008 2.069 2.179 2.045 2.150 369,568 +0.08(+3.63%)
Dec 15, 2008 2.096 2.182 2.007 2.075 908,179 -0.03(-1.41%)
Dec 12, 2008 1.835 2.105 1.835 2.105 0 +0.18(+9.23%)
Dec 11, 2008 2.075 2.179 1.924 1.927 332,169 -0.23(-10.59%)
Dec 10, 2008 2.028 2.167 2.028 2.155 128,790 +0.09(+4.36%)
Dec 09, 2008 2.096 2.238 2.060 2.065 108,107 -0.09(-4.18%)
Dec 08, 2008 2.051 2.179 2.051 2.155 97,015 +0.10(+5.06%)
Dec 05, 2008 1.971 2.060 1.912 2.051 0 +0.05(+2.52%)
Dec 04, 2008 2.031 2.108 2.001 2.001 125,012 -0.07(-3.57%)
Dec 03, 2008 2.075 2.099 2.051 2.075 18,598 -0.01(-0.71%)
Dec 02, 2008 2.185 2.262 2.048 2.090 133,881 -0.09(-4.34%)
Dec 01, 2008 2.075 2.185 2.045 2.185 103,941 +0.00(+0.00%)
Nov 28, 2008 2.158 2.202 2.128 2.185 55,841 +0.01(+0.27%)
Nov 26, 2008 2.179 2.179 2.063 2.179 154,526 -0.01(-0.27%)
Nov 25, 2008 2.105 2.312 2.084 2.185 200,551 +0.05(+2.36%)
Nov 24, 2008 1.867 2.134 1.746 2.134 210,372 +0.20(+10.43%)
Nov 21, 2008 1.793 1.933 1.601 1.933 329,429 +0.17(+9.58%)
Nov 20, 2008 1.731 1.921 1.482 1.764 579,383 -0.05(-2.78%)
Nov 19, 2008 2.105 2.105 1.755 1.814 174,116 -0.32(-15.00%)
Nov 18, 2008 2.383 2.383 2.060 2.134 193,359 -0.28(-11.66%)
Nov 17, 2008 2.413 2.514 2.247 2.416 159,216 -0.04(-1.45%)
Nov 14, 2008 2.496 2.638 2.443 2.451 0 -0.06(-2.48%)
Nov 13, 2008 2.446 2.514 2.317 2.514 86,557 +0.04(+1.80%)
Nov 12, 2008 2.534 2.591 2.404 2.469 140,682 -0.17(-6.50%)
Nov 11, 2008 2.612 2.683 2.594 2.641 128,888 -0.13(-4.72%)
Nov 10, 2008 2.751 2.893 2.706 2.772 85,471 +0.02(+0.75%)
Nov 07, 2008 2.674 2.852 2.638 2.751 0 +0.08(+2.88%)
Nov 06, 2008 2.816 2.816 2.650 2.674 98,921 -0.17(-6.04%)
Nov 05, 2008 3.261 3.261 2.754 2.846 113,349 -0.30(-9.43%)
Nov 04, 2008 3.181 3.243 3.142 3.142 92,973 +0.00(+0.00%)
Nov 03, 2008 2.941 3.258 2.941 3.142 117,205 +0.21(+7.07%)
Oct 31, 2008 2.890 2.935 2.887 2.935 0 +0.04(+1.54%)
Oct 30, 2008 2.792 2.890 2.727 2.890 86,874 +0.15(+5.43%)
Oct 29, 2008 2.730 2.869 2.695 2.741 52,164 +0.01(+0.52%)
Oct 28, 2008 2.757 2.920 2.638 2.727 141,134 +0.11(+4.31%)
Oct 27, 2008 2.751 2.757 2.549 2.614 163,608 -0.13(-4.65%)
Oct 24, 2008 2.727 2.905 2.668 2.742 0 -0.08(-2.73%)
Oct 23, 2008 3.000 3.024 2.715 2.819 104,244 -0.20(-6.67%)
Oct 22, 2008 2.816 3.258 2.745 3.021 115,667 +0.10(+3.56%)
Oct 21, 2008 2.816 2.976 2.798 2.917 83,315 +0.05(+1.57%)
Oct 20, 2008 2.831 2.914 2.780 2.872 97,801 +0.02(+0.71%)
Oct 17, 2008 2.712 2.923 2.712 2.852 0 +0.08(+2.78%)
Oct 16, 2008 2.697 2.834 2.671 2.775 82,111 +0.05(+1.93%)
Oct 15, 2008 2.757 2.798 2.668 2.722 96,829 -0.18(-6.10%)
Oct 14, 2008 3.089 3.187 2.899 2.899 174,724 -0.21(-6.68%)
Oct 13, 2008 2.594 3.201 2.546 3.107 345,271 +0.68(+27.81%)
Oct 10, 2008 2.223 2.516 2.076 2.431 0 -0.13(-4.98%)
Oct 09, 2008 2.505 2.635 2.490 2.558 125,160 +0.09(+3.60%)
Oct 08, 2008 2.371 2.858 2.223 2.469 393,897 -0.30(-10.73%)
Oct 07, 2008 3.121 3.139 2.766 2.766 182,989 -0.36(-11.47%)
Oct 06, 2008 3.527 3.616 3.024 3.124 196,425 -0.68(-17.86%)
Oct 03, 2008 3.966 4.106 3.768 3.804 0 -0.16(-4.10%)
Oct 02, 2008 3.913 4.194 3.771 3.966 131,435 +0.03(+0.84%)
Oct 01, 2008 3.765 4.005 3.759 3.933 63,330 +0.13(+3.50%)
Sep 30, 2008 3.854 3.854 3.717 3.800 55,426 +0.03(+0.86%)
Sep 29, 2008 4.064 4.114 3.768 3.768 100,044 -0.38(-9.21%)
Sep 26, 2008 4.209 4.239 4.017 4.150 0 -0.18(-4.24%)
Sep 25, 2008 3.913 4.334 3.836 4.334 109,389 +0.48(+12.38%)
Sep 24, 2008 3.913 3.927 3.818 3.857 90,491 -0.11(-2.77%)
Sep 23, 2008 4.224 4.234 3.966 3.966 61,266 -0.31(-7.15%)
Sep 22, 2008 4.476 4.491 4.272 4.272 102,520 -0.20(-4.57%)
Sep 19, 2008 4.224 4.743 4.212 4.476 0 +0.58(+14.83%)
Sep 18, 2008 3.928 4.017 3.735 3.898 96,010 -0.10(-2.59%)
Sep 17, 2008 3.883 4.331 3.859 4.002 194,638 +0.04(+1.05%)
Sep 16, 2008 4.150 4.150 3.916 3.960 186,895 -0.34(-7.86%)
Sep 15, 2008 4.298 4.331 4.286 4.298 16,982 -0.15(-3.28%)
Sep 12, 2008 4.426 4.494 4.384 4.444 0 -0.11(-2.40%)
Sep 11, 2008 4.331 4.805 4.245 4.553 181,009 +0.16(+3.57%)
Sep 10, 2008 4.360 4.432 4.289 4.396 66,471 +0.07(+1.58%)
Sep 09, 2008 4.494 4.494 4.328 4.328 99,117 -0.17(-3.76%)
Sep 08, 2008 4.609 4.609 4.449 4.497 58,739 +0.06(+1.36%)
Sep 05, 2008 4.518 4.580 4.304 4.436 0 -0.17(-3.63%)
Sep 04, 2008 4.675 4.675 4.565 4.604 48,993 -0.07(-1.58%)
Sep 03, 2008 4.678 4.678 4.580 4.678 61,401 +0.13(+2.80%)
Sep 02, 2008 4.485 4.592 4.485 4.550 60,797 +0.07(+1.52%)
Aug 29, 2008 4.417 4.488 4.387 4.482 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.378 4.260 4.364 70,617 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,229 +0.04(+0.92%)
Aug 26, 2008 4.150 4.206 4.132 4.197 50,005 +0.03(+0.73%)
Aug 25, 2008 4.209 4.218 4.165 4.167 26,660 -0.05(-1.08%)
Aug 22, 2008 4.174 4.212 4.132 4.212 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.191 4.108 4.149 42,985 -0.06(-1.51%)
Aug 20, 2008 4.150 4.224 4.150 4.212 74,507 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.132 4.162 32,881 -0.05(-1.25%)
Aug 18, 2008 4.363 4.363 4.212 4.215 39,638 -0.06(-1.32%)
Aug 15, 2008 4.310 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.292 4.352 4.254 4.316 43,899 +0.02(+0.41%)
Aug 13, 2008 4.381 4.417 4.254 4.298 59,447 -0.12(-2.71%)
Aug 12, 2008 4.547 4.547 4.383 4.418 22,457 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.529 4.562 51,000 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,646 +0.07(+1.51%)
Aug 07, 2008 4.476 4.560 4.408 4.526 37,783 +0.01(+0.20%)
Aug 06, 2008 4.452 4.518 4.417 4.518 29,470 +0.05(+1.06%)
Aug 05, 2008 4.405 4.470 4.405 4.470 33,131 +0.05(+1.21%)
Aug 04, 2008 4.526 4.526 4.417 4.417 8,433 -0.14(-2.98%)
Aug 01, 2008 4.609 4.609 4.491 4.553 48,450 +0.00(+0.05%)
Jul 31, 2008 4.491 4.663 4.422 4.550 83,379 +0.10(+2.27%)
Jul 30, 2008 4.343 4.461 4.298 4.449 73,508 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,125 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,843 -0.15(-3.45%)
Jul 25, 2008 4.283 4.301 4.191 4.212 51,429 -0.12(-2.67%)
Jul 24, 2008 4.446 4.446 4.298 4.328 51,115 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,441 +0.22(+5.07%)
Jul 22, 2008 4.126 4.295 4.123 4.272 63,307 +0.06(+1.54%)
Jul 21, 2008 4.165 4.209 4.123 4.207 24,768 +0.06(+1.44%)
Jul 18, 2008 4.123 4.215 4.061 4.147 41,676 +0.04(+0.87%)
Jul 17, 2008 3.957 4.111 3.948 4.111 38,717 +0.17(+4.36%)
Jul 16, 2008 3.880 3.966 3.788 3.940 112,789 -0.01(-0.23%)
Jul 15, 2008 3.913 3.960 3.670 3.948 112,466 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.800 3.842 61,721 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,690 +0.00(+0.12%)
Jul 10, 2008 3.937 3.978 3.880 3.907 66,238 -0.07(-1.79%)
Jul 09, 2008 4.135 4.141 3.969 3.978 75,404 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.138 114,814 +0.21(+5.44%)
Jul 07, 2008 4.028 4.094 3.862 3.925 86,915 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,666 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,666 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,689 -0.08(-1.92%)
Jul 01, 2008 4.194 4.194 4.079 4.174 96,839 -0.04(-0.89%)
Jun 30, 2008 4.224 4.245 4.197 4.211 66,768 -0.06(-1.42%)
Jun 27, 2008 4.328 4.357 4.224 4.272 39,942 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,040 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.372 4.464 40,293 +0.10(+2.38%)
Jun 24, 2008 4.298 4.360 4.242 4.360 92,184 +0.03(+0.75%)
Jun 23, 2008 4.387 4.414 4.328 4.328 19,778 -0.07(-1.58%)
Jun 20, 2008 4.387 4.432 4.372 4.397 46,925 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.387 4.435 24,073 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,269 -0.12(-2.67%)
Jun 17, 2008 4.556 4.568 4.521 4.559 47,863 +0.01(+0.13%)
Jun 16, 2008 4.506 4.559 4.506 4.553 48,915 +0.06(+1.43%)
Jun 13, 2008 4.405 4.489 4.405 4.489 45,002 +0.11(+2.46%)
Jun 12, 2008 4.446 4.509 4.269 4.381 65,267 -0.09(-2.05%)
Jun 11, 2008 4.544 4.544 4.458 4.473 27,841 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,683 -0.01(-0.13%)
Jun 09, 2008 4.710 4.710 4.562 4.595 95,446 -0.13(-2.82%)
Jun 06, 2008 4.770 4.787 4.728 4.728 62,116 -0.04(-0.93%)
Jun 05, 2008 4.689 4.772 4.689 4.772 38,080 +0.08(+1.71%)
Jun 04, 2008 4.755 4.787 4.684 4.692 53,645 -0.09(-1.78%)
Jun 03, 2008 4.787 4.826 4.752 4.778 23,250 -0.02(-0.51%)
Jun 02, 2008 4.817 4.817 4.755 4.802 33,957 -0.02(-0.49%)
May 30, 2008 4.847 4.873 4.778 4.826 46,874 -0.04(-0.79%)
May 29, 2008 4.811 4.891 4.811 4.864 26,016 +0.01(+0.24%)
May 28, 2008 4.894 4.915 4.832 4.853 28,809 +0.01(+0.31%)
May 27, 2008 4.787 4.873 4.787 4.838 69,423 +0.05(+1.05%)
May 26, 2008 4.787 4.838 4.775 4.787 0 +0.00(+0.00%)
May 23, 2008 4.787 4.838 4.775 4.787 34,747 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,193 -0.05(-1.03%)
May 21, 2008 4.930 4.977 4.867 4.870 50,579 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.888 4.950 52,559 +0.01(+0.30%)
May 19, 2008 4.959 4.983 4.936 4.936 48,258 -0.01(-0.30%)
May 16, 2008 4.986 5.024 4.944 4.950 43,514 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,568 +0.07(+1.50%)
May 14, 2008 4.891 4.980 4.891 4.936 66,066 +0.05(+1.03%)
May 13, 2008 4.844 4.903 4.817 4.885 37,435 -0.01(-0.12%)
May 12, 2008 4.829 4.891 4.829 4.891 27,662 +0.04(+0.89%)
May 09, 2008 4.861 4.906 4.805 4.848 53,227 -0.04(-0.85%)
May 08, 2008 4.867 4.936 4.867 4.890 30,499 +0.01(+0.16%)
May 07, 2008 4.900 4.950 4.876 4.882 67,554 -0.04(-0.84%)
May 06, 2008 4.944 4.944 4.900 4.924 39,895 +0.02(+0.48%)
May 05, 2008 4.861 4.944 4.847 4.900 41,743 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,054 +0.05(+1.10%)
May 01, 2008 4.861 4.947 4.835 4.861 52,532 +0.03(+0.61%)
Apr 30, 2008 4.716 4.832 4.713 4.832 64,221 +0.10(+2.19%)
Apr 29, 2008 4.695 4.728 4.666 4.728 70,256 +0.04(+0.95%)
Apr 28, 2008 4.660 4.707 4.660 4.684 80,326 +0.01(+0.13%)
Apr 25, 2008 4.767 4.772 4.678 4.678 75,951 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.728 79,608 +0.00(+0.00%)
Apr 23, 2008 4.731 4.767 4.695 4.728 58,699 -0.00(-0.06%)
Apr 22, 2008 4.787 4.802 4.713 4.731 38,151 -0.02(-0.50%)
Apr 21, 2008 4.609 4.876 4.598 4.755 78,956 +0.09(+1.97%)
Apr 18, 2008 4.657 4.750 4.604 4.663 99,292 +0.06(+1.29%)
Apr 17, 2008 4.556 4.624 4.556 4.604 60,982 +0.05(+1.04%)
Apr 16, 2008 4.482 4.589 4.482 4.556 46,554 +0.09(+1.98%)
Apr 15, 2008 4.562 4.562 4.446 4.468 34,409 -0.12(-2.64%)
Apr 14, 2008 4.615 4.636 4.580 4.589 28,796 -0.07(-1.59%)
Apr 11, 2008 4.654 4.722 4.636 4.663 47,903 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.553 4.722 205,881 -0.13(-2.75%)
Apr 09, 2008 4.941 5.001 4.781 4.855 120,535 -0.10(-1.97%)
Apr 08, 2008 4.855 5.010 4.817 4.953 100,530 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,723 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.888 605,207 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,783 +0.12(+2.50%)
Apr 02, 2008 4.577 4.651 4.577 4.618 31,036 +0.06(+1.23%)
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.