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 )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2005 5.632 5.650 5.602 5.611 62,409 +0.02(+0.42%)
Jan 28, 2005 5.608 5.647 5.558 5.588 66,795 -0.05(-0.84%)
Jan 27, 2005 5.650 5.677 5.632 5.635 31,373 -0.05(-0.94%)
Jan 26, 2005 5.736 5.736 5.620 5.688 74,891 +0.03(+0.47%)
Jan 25, 2005 5.706 5.721 5.641 5.662 72,867 -0.01(-0.26%)
Jan 24, 2005 5.721 5.721 5.632 5.677 61,735 +0.04(+0.72%)
Jan 21, 2005 5.632 5.688 5.632 5.636 27,325 +0.02(+0.39%)
Jan 20, 2005 5.736 5.736 5.611 5.614 35,759 -0.10(-1.81%)
Jan 19, 2005 5.706 5.751 5.706 5.718 38,795 +0.06(+0.99%)
Jan 18, 2005 5.514 5.691 5.514 5.662 55,662 +0.13(+2.41%)
Jan 14, 2005 5.558 5.620 5.528 5.528 48,241 -0.01(-0.27%)
Jan 13, 2005 5.519 5.558 5.517 5.543 49,253 +0.03(+0.48%)
Jan 12, 2005 5.555 5.582 5.517 5.517 54,650 -0.07(-1.27%)
Jan 11, 2005 5.632 5.632 5.573 5.588 18,891 -0.04(-0.79%)
Jan 10, 2005 5.632 5.656 5.608 5.632 19,903 +0.03(+0.53%)
Jan 07, 2005 5.561 5.602 5.561 5.602 51,277 +0.03(+0.48%)
Jan 06, 2005 5.549 5.588 5.546 5.576 57,349 +0.01(+0.16%)
Jan 05, 2005 5.766 5.783 5.546 5.567 113,012 -0.27(-4.57%)
Jan 04, 2005 5.940 5.940 5.828 5.834 79,614 -0.12(-2.04%)
Jan 03, 2005 5.943 6.000 5.914 5.955 77,590 -0.01(-0.15%)
Dec 31, 2004 5.914 5.973 5.914 5.964 106,940 +0.07(+1.26%)
Dec 30, 2004 5.917 5.917 5.887 5.890 29,349 -0.01(-0.15%)
Dec 29, 2004 5.902 5.920 5.893 5.899 23,951 -0.02(-0.35%)
Dec 28, 2004 5.914 5.920 5.902 5.920 27,662 +0.03(+0.50%)
Dec 27, 2004 5.914 5.917 5.887 5.890 31,373 -0.01(-0.15%)
Dec 23, 2004 5.923 5.923 5.896 5.899 17,204 -0.02(-0.35%)
Dec 22, 2004 5.893 5.920 5.884 5.920 20,578 +0.01(+0.20%)
Dec 21, 2004 5.902 5.929 5.902 5.908 30,698 -0.01(-0.15%)
Dec 20, 2004 5.926 5.926 5.896 5.917 39,470 -0.01(-0.10%)
Dec 17, 2004 5.902 5.923 5.890 5.923 29,349 +0.01(+0.15%)
Dec 16, 2004 5.914 5.914 5.884 5.914 33,735 +0.01(+0.25%)
Dec 15, 2004 5.914 5.926 5.899 5.899 55,325 +0.01(+0.15%)
Dec 14, 2004 5.920 5.920 5.843 5.890 40,819 +0.02(+0.35%)
Dec 13, 2004 5.881 5.911 5.869 5.869 103,904 -0.03(-0.50%)
Dec 10, 2004 5.840 5.923 5.813 5.899 50,602 +0.03(+0.56%)
Dec 09, 2004 5.780 5.866 5.766 5.866 43,180 +0.10(+1.75%)
Dec 08, 2004 5.585 5.780 5.585 5.766 74,554 +0.19(+3.46%)
Dec 07, 2004 5.576 5.602 5.543 5.573 30,024 -0.00(-0.05%)
Dec 06, 2004 5.502 5.597 5.502 5.576 42,506 +0.05(+0.86%)
Dec 03, 2004 5.496 5.594 5.496 5.528 34,072 +0.05(+0.92%)
Dec 02, 2004 5.534 5.552 5.460 5.478 29,012 -0.03(-0.48%)
Dec 01, 2004 5.472 5.528 5.466 5.505 40,482 +0.05(+0.92%)
Nov 30, 2004 5.484 5.496 5.442 5.454 31,373 +0.00(+0.05%)
Nov 29, 2004 5.445 5.493 5.442 5.451 22,939 +0.01(+0.16%)
Nov 26, 2004 5.454 5.466 5.442 5.442 14,168 +0.02(+0.33%)
Nov 24, 2004 5.386 5.454 5.383 5.425 33,735 +0.04(+0.72%)
Nov 23, 2004 5.365 5.431 5.348 5.386 42,168 +0.01(+0.28%)
Nov 22, 2004 5.410 5.428 5.371 5.371 19,229 -0.07(-1.20%)
Nov 19, 2004 5.436 5.469 5.377 5.436 59,036 +0.00(+0.00%)
Nov 18, 2004 5.436 5.454 5.410 5.436 37,108 +0.03(+0.49%)
Nov 17, 2004 5.469 5.496 5.410 5.410 47,229 -0.04(-0.65%)
Nov 16, 2004 5.481 5.487 5.439 5.445 32,385 -0.03(-0.49%)
Nov 15, 2004 5.439 5.543 5.439 5.472 53,301 -0.02(-0.32%)
Nov 12, 2004 5.339 5.490 5.339 5.490 59,036 +0.10(+1.93%)
Nov 11, 2004 5.353 5.404 5.324 5.386 53,638 +0.06(+1.17%)
Nov 10, 2004 5.312 5.339 5.256 5.324 33,735 +0.06(+1.18%)
Nov 09, 2004 5.256 5.294 5.235 5.262 45,879 +0.01(+0.23%)
Nov 08, 2004 5.336 5.336 5.202 5.250 47,229 -0.09(-1.72%)
Nov 05, 2004 5.484 5.487 5.342 5.342 70,506 -0.17(-3.12%)
Nov 04, 2004 5.481 5.514 5.469 5.514 35,759 +0.06(+1.03%)
Nov 03, 2004 5.502 5.502 5.454 5.457 11,132 -0.03(-0.49%)
Nov 02, 2004 5.481 5.487 5.457 5.484 30,698 +0.02(+0.33%)
Nov 01, 2004 5.475 5.478 5.425 5.466 26,313 +0.04(+0.65%)
Oct 29, 2004 5.401 5.454 5.401 5.431 46,217 +0.03(+0.49%)
Oct 28, 2004 5.466 5.466 5.395 5.404 33,060 -0.03(-0.60%)
Oct 27, 2004 5.422 5.436 5.368 5.436 92,771 +0.04(+0.82%)
Oct 26, 2004 5.439 5.439 5.392 5.392 26,313 -0.00(-0.06%)
Oct 25, 2004 5.454 5.454 5.351 5.395 35,421 -0.01(-0.27%)
Oct 22, 2004 5.442 5.442 5.398 5.410 19,229 -0.00(-0.05%)
Oct 21, 2004 5.413 5.413 5.368 5.413 40,482 +0.03(+0.55%)
Oct 20, 2004 5.419 5.419 5.351 5.383 33,060 -0.04(-0.77%)
Oct 19, 2004 5.395 5.425 5.395 5.425 38,120 +0.00(+0.00%)
Oct 18, 2004 5.374 5.425 5.368 5.425 37,445 +0.04(+0.72%)
Oct 15, 2004 5.365 5.422 5.365 5.386 22,602 -0.01(-0.16%)
Oct 14, 2004 5.353 5.395 5.353 5.395 36,433 +0.02(+0.39%)
Oct 13, 2004 5.425 5.425 5.368 5.374 60,385 -0.05(-0.93%)
Oct 12, 2004 5.407 5.425 5.404 5.425 24,626 +0.00(+0.00%)
Oct 11, 2004 5.398 5.439 5.398 5.425 18,216 -0.00(-0.05%)
Oct 08, 2004 5.454 5.484 5.425 5.428 19,566 +0.00(+0.05%)
Oct 07, 2004 5.431 5.451 5.425 5.425 21,590 -0.03(-0.54%)
Oct 06, 2004 5.442 5.454 5.434 5.454 20,915 +0.01(+0.22%)
Oct 05, 2004 5.439 5.478 5.439 5.442 14,506 +0.00(+0.00%)
Oct 04, 2004 5.445 5.466 5.439 5.442 11,469 -0.00(-0.05%)
Oct 01, 2004 5.377 5.478 5.371 5.445 64,771 +0.11(+2.00%)
Sep 30, 2004 5.306 5.339 5.306 5.339 25,638 +0.04(+0.73%)
Sep 29, 2004 5.330 5.333 5.291 5.300 20,578 +0.01(+0.11%)
Sep 28, 2004 5.318 5.321 5.276 5.294 17,204 -0.00(-0.06%)
Sep 27, 2004 5.279 5.330 5.262 5.297 34,409 -0.01(-0.22%)
Sep 24, 2004 5.321 5.324 5.294 5.309 12,481 +0.00(+0.00%)
Sep 23, 2004 5.294 5.309 5.262 5.309 23,951 +0.04(+0.84%)
Sep 22, 2004 5.265 5.318 5.247 5.265 35,759 +0.01(+0.17%)
Sep 21, 2004 5.279 5.279 5.238 5.256 47,903 +0.00(+0.00%)
Sep 20, 2004 5.318 5.345 5.256 5.256 67,132 -0.11(-1.99%)
Sep 17, 2004 5.365 5.377 5.351 5.362 18,891 -0.01(-0.11%)
Sep 16, 2004 5.342 5.410 5.342 5.368 36,433 +0.03(+0.50%)
Sep 15, 2004 5.356 5.356 5.330 5.342 29,349 -0.04(-0.83%)
Sep 14, 2004 5.436 5.439 5.371 5.386 59,373 -0.08(-1.41%)
Sep 13, 2004 5.460 5.496 5.460 5.463 21,590 +0.00(+0.00%)
Sep 10, 2004 5.463 5.505 5.442 5.463 43,180 -0.04(-0.75%)
Sep 09, 2004 5.543 5.543 5.499 5.505 32,385 -0.07(-1.22%)
Sep 08, 2004 5.531 5.585 5.531 5.573 38,120 +0.03(+0.53%)
Sep 07, 2004 5.558 5.558 5.528 5.543 25,638 -0.04(-0.64%)
Sep 03, 2004 5.519 5.579 5.519 5.579 37,445 +0.04(+0.64%)
Sep 02, 2004 5.543 5.543 5.514 5.543 22,939 +0.05(+0.86%)
Sep 01, 2004 5.493 5.528 5.475 5.496 52,626 +0.10(+1.81%)
Aug 31, 2004 5.336 5.410 5.276 5.398 57,349 +0.01(+0.28%)
Aug 30, 2004 5.466 5.481 5.383 5.383 30,361 -0.04(-0.77%)
Aug 27, 2004 5.410 5.439 5.377 5.425 29,349 +0.01(+0.27%)
Aug 26, 2004 5.436 5.436 5.365 5.410 29,012 +0.02(+0.33%)
Aug 25, 2004 5.339 5.407 5.339 5.392 36,771 +0.05(+0.94%)
Aug 24, 2004 5.454 5.454 5.339 5.342 64,771 -0.12(-2.17%)
Aug 23, 2004 5.413 5.460 5.410 5.460 19,903 +0.04(+0.77%)
Aug 20, 2004 5.303 5.419 5.303 5.419 30,024 +0.12(+2.18%)
Aug 19, 2004 5.306 5.306 5.262 5.303 36,771 +0.01(+0.28%)
Aug 18, 2004 5.273 5.330 5.232 5.288 102,217 -0.01(-0.28%)
Aug 17, 2004 5.333 5.333 5.270 5.303 74,554 +0.04(+0.85%)
Aug 16, 2004 5.217 5.259 5.192 5.259 36,096 +0.02(+0.45%)
Aug 13, 2004 5.244 5.244 5.208 5.235 33,735 -0.02(-0.39%)
Aug 12, 2004 5.131 5.256 5.131 5.256 32,048 +0.09(+1.84%)
Aug 11, 2004 5.173 5.187 5.158 5.161 20,915 -0.02(-0.40%)
Aug 10, 2004 5.158 5.185 5.158 5.182 13,831 +0.01(+0.11%)
Aug 09, 2004 5.187 5.202 5.146 5.176 25,638 -0.01(-0.23%)
Aug 06, 2004 5.232 5.253 5.187 5.187 24,626 -0.02(-0.40%)
Aug 05, 2004 5.205 5.229 5.205 5.208 18,891 -0.02(-0.40%)
Aug 04, 2004 5.193 5.229 5.190 5.229 33,735 +0.01(+0.23%)
Aug 03, 2004 5.164 5.223 5.164 5.217 22,602 +0.04(+0.86%)
Aug 02, 2004 5.134 5.217 5.134 5.173 41,831 +0.04(+0.81%)
Jul 30, 2004 5.104 5.131 5.099 5.131 47,229 +0.01(+0.17%)
Jul 29, 2004 5.113 5.125 5.104 5.122 22,602 +0.02(+0.47%)
Jul 28, 2004 5.158 5.158 5.087 5.099 81,638 -0.06(-1.15%)
Jul 27, 2004 5.226 5.226 5.143 5.158 53,976 -0.07(-1.25%)
Jul 26, 2004 5.238 5.247 5.149 5.223 71,518 -0.04(-0.68%)
Jul 23, 2004 5.259 5.259 5.217 5.259 15,518 -0.00(-0.06%)
Jul 22, 2004 5.309 5.309 5.238 5.262 20,915 -0.04(-0.84%)
Jul 21, 2004 5.327 5.327 5.306 5.306 40,144 -0.01(-0.22%)
Jul 20, 2004 5.294 5.321 5.276 5.318 25,301 +0.04(+0.79%)
Jul 19, 2004 5.291 5.303 5.265 5.276 31,710 -0.01(-0.28%)
Jul 16, 2004 5.312 5.312 5.276 5.291 23,614 +0.00(+0.00%)
Jul 15, 2004 5.318 5.318 5.276 5.291 29,686 -0.03(-0.50%)
Jul 14, 2004 5.247 5.318 5.241 5.318 60,385 +0.07(+1.36%)
Jul 13, 2004 5.250 5.262 5.232 5.247 20,578 -0.03(-0.56%)
Jul 12, 2004 5.268 5.288 5.247 5.276 26,313 +0.00(+0.00%)
Jul 09, 2004 5.232 5.276 5.232 5.276 61,397 +0.01(+0.28%)
Jul 08, 2004 5.247 5.262 5.232 5.262 12,481 +0.01(+0.28%)
Jul 07, 2004 5.173 5.247 5.161 5.247 31,036 +0.05(+0.91%)
Jul 06, 2004 5.217 5.217 5.187 5.199 57,687 +0.01(+0.23%)
Jul 02, 2004 5.122 5.202 5.122 5.187 52,964 +0.07(+1.39%)
Jul 01, 2004 5.084 5.119 5.084 5.116 48,578 +0.06(+1.17%)
Jun 30, 2004 4.980 5.057 4.980 5.057 63,759 +0.09(+1.85%)
Jun 29, 2004 4.986 4.992 4.941 4.965 38,120 -0.01(-0.18%)
Jun 28, 2004 4.921 4.974 4.894 4.974 43,855 +0.04(+0.84%)
Jun 25, 2004 4.950 4.956 4.915 4.933 28,674 -0.01(-0.18%)
Jun 24, 2004 4.936 4.980 4.912 4.941 43,518 -0.01(-0.30%)
Jun 23, 2004 4.921 4.956 4.894 4.956 25,638 +0.02(+0.42%)
Jun 22, 2004 4.891 4.950 4.864 4.936 38,795 +0.05(+1.03%)
Jun 21, 2004 4.876 4.888 4.841 4.885 50,265 +0.02(+0.43%)
Jun 18, 2004 4.867 4.867 4.805 4.864 80,964 +0.01(+0.18%)
Jun 17, 2004 4.992 4.992 4.787 4.855 160,241 -0.11(-2.27%)
Jun 16, 2004 4.965 4.968 4.965 4.968 6,409 +0.02(+0.36%)
Jun 15, 2004 4.906 4.962 4.891 4.950 39,470 +0.07(+1.33%)
Jun 14, 2004 5.010 5.010 4.885 4.885 42,168 -0.14(-2.77%)
Jun 10, 2004 5.045 5.045 5.024 5.024 22,602 -0.04(-0.82%)
Jun 09, 2004 5.024 5.066 5.019 5.066 25,638 +0.02(+0.41%)
Jun 08, 2004 5.054 5.066 5.039 5.045 33,735 +0.00(+0.06%)
Jun 07, 2004 5.030 5.054 5.027 5.042 41,494 +0.02(+0.35%)
Jun 04, 2004 5.024 5.039 5.010 5.024 46,554 +0.00(+0.00%)
Jun 03, 2004 4.921 5.036 4.906 5.024 74,554 +0.13(+2.60%)
Jun 02, 2004 4.921 4.956 4.894 4.897 29,349 -0.03(-0.60%)
Jun 01, 2004 4.915 4.933 4.879 4.927 27,325 +0.02(+0.48%)
May 28, 2004 4.802 4.918 4.802 4.903 51,614 +0.12(+2.41%)
May 27, 2004 4.758 4.829 4.758 4.787 50,939 +0.06(+1.25%)
May 26, 2004 4.707 4.728 4.672 4.728 34,747 +0.05(+1.14%)
May 25, 2004 4.698 4.713 4.633 4.675 131,904 -0.01(-0.19%)
May 24, 2004 4.713 4.728 4.684 4.684 14,506 -0.03(-0.63%)
May 21, 2004 4.817 4.826 4.713 4.713 69,831 -0.09(-1.85%)
May 20, 2004 4.687 4.802 4.687 4.802 37,783 +0.12(+2.53%)
May 19, 2004 4.669 4.695 4.648 4.684 25,301 +0.05(+1.15%)
May 18, 2004 4.624 4.645 4.580 4.630 79,952 +0.02(+0.45%)
May 17, 2004 4.592 4.609 4.580 4.609 30,024 +0.03(+0.65%)
May 14, 2004 4.565 4.595 4.565 4.580 40,144 +0.00(+0.00%)
May 13, 2004 4.550 4.595 4.550 4.580 24,963 +0.04(+0.78%)
May 12, 2004 4.476 4.592 4.476 4.544 106,940 +0.02(+0.39%)
May 11, 2004 4.417 4.526 4.402 4.526 62,747 +0.10(+2.28%)
May 10, 2004 4.675 4.675 4.328 4.426 213,880 -0.25(-5.33%)
May 07, 2004 4.814 4.814 4.672 4.675 57,012 -0.14(-2.95%)
May 06, 2004 4.817 4.817 4.814 4.817 51,614 +0.00(+0.00%)
May 05, 2004 4.835 4.835 4.817 4.817 52,289 +0.01(+0.25%)
May 04, 2004 4.772 4.817 4.772 4.805 28,674 +0.06(+1.31%)
May 03, 2004 4.684 4.770 4.669 4.743 70,169 +0.06(+1.27%)
Apr 30, 2004 4.654 4.701 4.654 4.684 49,590 +0.01(+0.32%)
Apr 29, 2004 4.609 4.689 4.601 4.669 72,867 +0.00(+0.00%)
Apr 28, 2004 4.684 4.684 4.601 4.669 71,181 +0.01(+0.32%)
Apr 27, 2004 4.577 4.666 4.577 4.654 113,012 +0.09(+1.95%)
Apr 26, 2004 4.838 4.838 4.565 4.565 314,073 -0.25(-5.11%)
Apr 23, 2004 4.891 4.903 4.808 4.811 49,590 -0.05(-1.04%)
Apr 22, 2004 4.861 4.861 4.772 4.861 123,133 -0.04(-0.91%)
Apr 21, 2004 4.921 4.980 4.891 4.906 69,494 -0.02(-0.36%)
Apr 20, 2004 5.024 5.024 4.891 4.924 74,891 -0.05(-1.01%)
Apr 19, 2004 5.010 5.010 4.876 4.974 199,037 -0.06(-1.24%)
Apr 16, 2004 4.891 5.036 4.876 5.036 101,879 +0.12(+2.35%)
Apr 15, 2004 4.743 4.921 4.743 4.921 114,361 +0.15(+3.04%)
Apr 14, 2004 4.847 4.888 4.752 4.775 143,036 -0.12(-2.36%)
Apr 13, 2004 4.737 4.947 4.698 4.891 217,254 +0.07(+1.41%)
Apr 12, 2004 5.099 5.099 4.713 4.823 431,809 -0.31(-6.06%)
Apr 08, 2004 5.217 5.256 5.131 5.134 78,940 -0.07(-1.31%)
Apr 07, 2004 5.099 5.253 5.099 5.202 121,783 +0.09(+1.74%)
Apr 06, 2004 5.279 5.279 4.983 5.113 219,952 -0.16(-3.04%)
Apr 05, 2004 5.617 5.617 5.187 5.273 228,386 -0.42(-7.34%)
Apr 02, 2004 5.774 5.774 5.691 5.691 61,735 -0.07(-1.13%)
Apr 01, 2004 5.795 5.819 5.727 5.757 107,614 -0.04(-0.61%)
Mar 31, 2004 5.721 5.822 5.721 5.792 64,434 +0.09(+1.51%)
Mar 30, 2004 5.721 5.840 5.691 5.706 86,024 -0.01(-0.26%)
Mar 29, 2004 5.632 5.721 5.632 5.721 26,650 +0.12(+2.12%)
Mar 26, 2004 5.588 5.662 5.573 5.602 52,626 +0.03(+0.53%)
Mar 25, 2004 5.597 5.602 5.561 5.573 30,698 -0.02(-0.32%)
Mar 24, 2004 5.602 5.602 5.561 5.591 19,229 -0.01(-0.16%)
Mar 23, 2004 5.638 5.638 5.549 5.600 57,687 -0.05(-0.94%)
Mar 22, 2004 5.632 5.653 5.573 5.653 44,192 +0.04(+0.69%)
Mar 19, 2004 5.573 5.614 5.499 5.614 85,349 +0.07(+1.18%)
Mar 18, 2004 5.543 5.576 5.508 5.549 56,000 -0.02(-0.43%)
Mar 17, 2004 5.514 5.573 5.502 5.573 38,120 +0.07(+1.35%)
Mar 16, 2004 5.502 5.525 5.499 5.499 23,614 +0.00(+0.00%)
Mar 15, 2004 5.540 5.540 5.469 5.499 40,144 -0.04(-0.70%)
Mar 12, 2004 5.499 5.540 5.499 5.537 60,723 +0.02(+0.43%)
Mar 11, 2004 5.543 5.543 5.469 5.514 73,879 -0.07(-1.27%)
Mar 10, 2004 5.549 5.600 5.549 5.585 35,084 +0.01(+0.27%)
Mar 09, 2004 5.558 5.600 5.558 5.570 57,012 +0.01(+0.21%)
Mar 08, 2004 5.537 5.588 5.537 5.558 41,156 +0.03(+0.59%)
Mar 05, 2004 5.511 5.558 5.505 5.525 44,192 +0.02(+0.32%)
Mar 04, 2004 5.484 5.543 5.475 5.508 41,831 +0.01(+0.16%)
Mar 03, 2004 5.487 5.632 5.487 5.499 95,807 +0.01(+0.27%)
Mar 02, 2004 5.425 5.499 5.425 5.484 41,494 +0.03(+0.54%)
Mar 01, 2004 5.398 5.457 5.398 5.454 56,337 +0.06(+1.10%)
Feb 27, 2004 5.351 5.410 5.348 5.395 37,783 +0.07(+1.22%)
Feb 26, 2004 5.333 5.351 5.309 5.330 39,132 +0.00(+0.00%)
Feb 25, 2004 5.262 5.330 5.262 5.330 50,939 +0.04(+0.84%)
Feb 24, 2004 5.288 5.303 5.268 5.285 29,349 -0.00(-0.06%)
Feb 23, 2004 5.321 5.321 5.262 5.288 64,434 -0.03(-0.61%)
Feb 20, 2004 5.291 5.336 5.253 5.321 91,759 -0.01(-0.22%)
Feb 19, 2004 5.291 5.365 5.238 5.333 131,904 +0.03(+0.50%)
Feb 18, 2004 5.291 5.336 5.291 5.306 70,843 -0.07(-1.38%)
Feb 17, 2004 5.383 5.439 5.336 5.380 66,458 +0.00(+0.00%)
Feb 13, 2004 5.404 5.404 5.380 5.380 24,963 -0.03(-0.55%)
Feb 12, 2004 5.410 5.410 5.386 5.410 40,819 +0.00(+0.00%)
Feb 11, 2004 5.386 5.410 5.383 5.410 30,361 +0.01(+0.27%)
Feb 10, 2004 5.410 5.410 5.374 5.395 43,518 -0.01(-0.22%)
Feb 09, 2004 5.431 5.431 5.383 5.407 22,602 -0.04(-0.71%)
Feb 06, 2004 5.306 5.469 5.297 5.445 59,711 +0.15(+2.74%)
Feb 05, 2004 5.345 5.345 5.268 5.300 34,747 -0.04(-0.83%)
Feb 04, 2004 5.342 5.351 5.339 5.345 17,204 -0.01(-0.22%)
Feb 03, 2004 5.300 5.377 5.300 5.356 34,072 +0.06(+1.18%)
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.