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 )

11.41 -0.09 (-0.78%)
Streaming Delayed Price Updated: 1:20 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 (%)
Oct 31, 2003 5.022 5.022 5.022 5.022 19,563 -0.01(-0.29%)
Oct 30, 2003 5.037 5.037 5.037 5.037 5,734 -0.02(-0.35%)
Oct 29, 2003 5.025 5.055 5.010 5.055 35,417 +0.05(+0.95%)
Oct 28, 2003 5.001 5.010 5.001 5.007 22,262 +0.00(+0.06%)
Oct 27, 2003 4.975 5.007 4.975 5.004 16,865 +0.01(+0.30%)
Oct 24, 2003 4.951 5.010 4.951 4.989 29,683 +0.02(+0.36%)
Oct 23, 2003 4.936 4.975 4.909 4.972 37,778 +0.04(+0.72%)
Oct 22, 2003 4.969 4.969 4.921 4.936 26,310 -0.01(-0.18%)
Oct 21, 2003 4.987 4.987 4.945 4.945 81,966 -0.03(-0.66%)
Oct 20, 2003 4.989 4.989 4.978 4.978 37,778 -0.05(-1.00%)
Oct 17, 2003 5.072 5.075 5.028 5.028 62,402 -0.06(-1.11%)
Oct 16, 2003 5.087 5.120 5.084 5.084 75,557 +0.04(+0.82%)
Oct 15, 2003 5.025 5.070 5.025 5.043 59,703 +0.00(+0.00%)
Oct 14, 2003 5.010 5.043 5.010 5.043 14,841 +0.03(+0.59%)
Oct 13, 2003 4.984 5.022 4.998 5.013 32,381 +0.03(+0.65%)
Oct 10, 2003 4.936 4.972 4.936 4.981 18,214 -0.00(-0.06%)
Oct 09, 2003 4.981 5.007 4.981 4.984 30,020 +0.01(+0.12%)
Oct 08, 2003 4.978 4.978 4.969 4.978 29,008 +0.03(+0.54%)
Oct 07, 2003 4.898 4.901 4.898 4.951 38,116 +0.07(+1.46%)
Oct 06, 2003 4.886 4.901 4.877 4.880 18,552 -0.01(-0.24%)
Oct 03, 2003 4.889 4.892 4.868 4.892 39,465 +0.01(+0.30%)
Oct 02, 2003 4.877 4.877 4.877 4.877 11,468 +0.00(+0.06%)
Oct 01, 2003 4.865 4.874 4.862 4.874 19,226 +0.04(+0.86%)
Sep 30, 2003 4.797 4.832 4.797 4.832 36,429 +0.04(+0.74%)
Sep 29, 2003 4.794 4.797 4.776 4.797 22,599 +0.01(+0.19%)
Sep 26, 2003 4.773 4.800 4.761 4.788 32,719 +0.05(+1.00%)
Sep 25, 2003 4.740 4.758 4.729 4.740 63,751 +0.01(+0.31%)
Sep 24, 2003 4.690 4.729 4.687 4.726 42,501 +0.05(+1.08%)
Sep 23, 2003 4.693 4.693 4.675 4.675 43,175 -0.04(-0.76%)
Sep 22, 2003 4.684 4.714 4.654 4.711 44,862 +0.04(+0.89%)
Sep 19, 2003 4.684 4.690 4.669 4.669 34,405 -0.01(-0.13%)
Sep 18, 2003 4.678 4.690 4.675 4.675 42,501 +0.01(+0.13%)
Sep 17, 2003 4.631 4.669 4.625 4.669 93,434 -0.01(-0.19%)
Sep 16, 2003 4.666 4.678 4.666 4.678 69,148 +0.04(+0.77%)
Sep 15, 2003 4.654 4.669 4.631 4.643 61,390 -0.02(-0.38%)
Sep 12, 2003 4.640 4.684 4.628 4.660 28,671 -0.01(-0.19%)
Sep 11, 2003 4.640 4.690 4.640 4.669 54,644 -0.04(-0.94%)
Sep 10, 2003 4.743 4.743 4.699 4.714 44,524 -0.03(-0.69%)
Sep 09, 2003 4.749 4.755 4.735 4.746 62,739 -0.01(-0.12%)
Sep 08, 2003 4.773 4.797 4.749 4.752 54,644 -0.01(-0.31%)
Sep 05, 2003 4.732 4.773 4.732 4.767 60,715 +0.04(+0.82%)
Sep 04, 2003 4.729 4.752 4.720 4.729 59,366 +0.01(+0.19%)
Sep 03, 2003 4.729 4.743 4.705 4.720 40,814 +0.01(+0.13%)
Sep 02, 2003 4.669 4.729 4.663 4.714 42,163 +0.03(+0.63%)
Aug 29, 2003 4.660 4.699 4.610 4.684 47,898 +0.01(+0.32%)
Aug 28, 2003 4.654 4.669 4.646 4.669 25,972 +0.04(+0.77%)
Aug 27, 2003 4.625 4.654 4.607 4.634 28,334 +0.02(+0.39%)
Aug 26, 2003 4.663 4.663 4.616 4.616 46,886 -0.04(-0.83%)
Aug 25, 2003 4.654 4.663 4.619 4.654 37,104 -0.01(-0.25%)
Aug 22, 2003 4.649 4.669 4.643 4.666 34,068 +0.02(+0.38%)
Aug 21, 2003 4.646 4.660 4.646 4.649 42,838 +0.01(+0.13%)
Aug 20, 2003 4.699 4.699 4.637 4.643 55,318 +0.01(+0.26%)
Aug 19, 2003 4.702 4.702 4.622 4.631 115,360 -0.07(-1.45%)
Aug 18, 2003 4.758 4.758 4.699 4.699 58,017 -0.04(-0.94%)
Aug 15, 2003 4.743 4.779 4.743 4.743 22,937 +0.03(+0.63%)
Aug 14, 2003 4.758 4.758 4.696 4.714 22,937 +0.00(+0.00%)
Aug 13, 2003 4.672 4.714 4.640 4.714 44,524 +0.00(+0.00%)
Aug 12, 2003 4.732 4.743 4.714 4.714 16,190 -0.01(-0.31%)
Aug 11, 2003 4.702 4.732 4.687 4.729 35,080 +0.03(+0.57%)
Aug 08, 2003 4.714 4.729 4.669 4.702 36,766 +0.02(+0.44%)
Aug 07, 2003 4.699 4.714 4.669 4.681 31,707 -0.03(-0.69%)
Aug 06, 2003 4.794 4.800 4.714 4.714 38,453 -0.06(-1.24%)
Aug 05, 2003 4.803 4.803 4.758 4.773 23,274 -0.03(-0.62%)
Aug 04, 2003 4.758 4.820 4.758 4.803 33,393 +0.00(+0.00%)
Aug 01, 2003 4.803 4.829 4.758 4.803 54,981 -0.03(-0.61%)
Jul 31, 2003 4.862 4.862 4.797 4.832 52,620 -0.01(-0.31%)
Jul 30, 2003 4.773 4.847 4.758 4.847 46,211 +0.09(+1.87%)
Jul 29, 2003 4.749 4.758 4.729 4.758 39,802 -0.01(-0.12%)
Jul 28, 2003 4.758 4.764 4.743 4.764 53,295 -0.02(-0.37%)
Jul 25, 2003 4.746 4.785 4.714 4.782 60,378 +0.05(+1.13%)
Jul 24, 2003 4.758 4.773 4.714 4.729 29,345 -0.02(-0.37%)
Jul 23, 2003 4.764 4.773 4.743 4.746 26,984 -0.02(-0.37%)
Jul 22, 2003 4.803 4.806 4.764 4.764 25,635 -0.04(-0.80%)
Jul 21, 2003 4.788 4.809 4.788 4.803 22,262 +0.03(+0.62%)
Jul 18, 2003 4.818 4.826 4.761 4.773 32,381 -0.03(-0.62%)
Jul 17, 2003 4.847 4.847 4.773 4.803 44,187 -0.04(-0.92%)
Jul 16, 2003 4.803 4.847 4.791 4.847 46,548 +0.01(+0.31%)
Jul 15, 2003 4.886 4.886 4.832 4.832 30,695 -0.05(-0.97%)
Jul 14, 2003 4.826 4.880 4.823 4.880 42,501 +0.04(+0.86%)
Jul 11, 2003 4.874 4.874 4.838 4.838 23,274 -0.05(-1.09%)
Jul 10, 2003 4.892 4.892 4.832 4.892 25,635 -0.01(-0.24%)
Jul 09, 2003 4.862 4.951 4.862 4.904 40,139 +0.04(+0.85%)
Jul 08, 2003 4.883 4.883 4.812 4.862 62,402 -0.04(-0.79%)
Jul 07, 2003 4.788 4.906 4.788 4.901 39,802 +0.12(+2.61%)
Jul 03, 2003 4.788 4.788 4.749 4.776 14,841 -0.01(-0.25%)
Jul 02, 2003 4.773 4.785 4.773 4.788 33,731 +0.03(+0.62%)
Jul 01, 2003 4.684 4.758 4.684 4.758 52,283 +0.02(+0.44%)
Jun 30, 2003 4.684 4.737 4.684 4.737 56,330 +0.04(+0.76%)
Jun 27, 2003 4.669 4.702 4.663 4.702 41,151 +0.05(+1.02%)
Jun 26, 2003 4.640 4.657 4.628 4.654 95,796 -0.01(-0.19%)
Jun 25, 2003 4.681 4.684 4.654 4.663 81,629 -0.03(-0.69%)
Jun 24, 2003 4.743 4.743 4.696 4.696 31,032 -0.04(-0.81%)
Jun 23, 2003 4.773 4.773 4.732 4.735 24,286 -0.04(-0.87%)
Jun 20, 2003 4.803 4.818 4.776 4.776 36,766 +0.01(+0.12%)
Jun 19, 2003 4.714 4.847 4.714 4.770 118,395 +0.07(+1.39%)
Jun 18, 2003 4.776 4.788 4.705 4.705 92,423 -0.07(-1.37%)
Jun 17, 2003 4.803 4.832 4.770 4.770 53,632 -0.03(-0.68%)
Jun 16, 2003 4.758 4.847 4.758 4.803 83,652 +0.07(+1.44%)
Jun 13, 2003 4.803 4.803 4.732 4.735 49,247 -0.07(-1.36%)
Jun 12, 2003 4.782 4.818 4.746 4.800 51,945 +0.00(+0.00%)
Jun 11, 2003 4.785 4.803 4.746 4.800 47,560 +0.00(+0.06%)
Jun 10, 2003 4.737 4.803 4.735 4.797 43,850 +0.04(+0.81%)
Jun 09, 2003 4.758 4.764 4.737 4.758 33,731 -0.01(-0.12%)
Jun 06, 2003 4.702 4.767 4.672 4.764 70,160 +0.06(+1.20%)
Jun 05, 2003 4.699 4.729 4.696 4.708 17,877 +0.01(+0.19%)
Jun 04, 2003 4.660 4.711 4.654 4.699 30,695 +0.03(+0.64%)
Jun 03, 2003 4.654 4.681 4.654 4.669 15,516 +0.00(+0.00%)
Jun 02, 2003 4.631 4.675 4.631 4.669 35,080 +0.05(+1.09%)
May 30, 2003 4.592 4.619 4.557 4.619 49,247 +0.04(+0.97%)
May 29, 2003 4.652 4.652 4.571 4.574 52,283 -0.08(-1.66%)
May 28, 2003 4.654 4.657 4.625 4.652 71,509 +0.01(+0.32%)
May 27, 2003 4.649 4.649 4.571 4.637 83,990 +0.00(+0.00%)
May 23, 2003 4.616 4.640 4.595 4.637 36,766 +0.03(+0.64%)
May 22, 2003 4.589 4.607 4.545 4.607 83,652 +0.02(+0.45%)
May 21, 2003 4.604 4.619 4.586 4.586 54,644 +0.00(+0.00%)
May 20, 2003 4.616 4.616 4.577 4.586 60,378 -0.02(-0.51%)
May 19, 2003 4.566 4.631 4.566 4.610 40,139 +0.04(+0.97%)
May 16, 2003 4.571 4.595 4.548 4.566 28,671 +0.00(+0.07%)
May 15, 2003 4.574 4.583 4.542 4.563 52,620 -0.01(-0.26%)
May 14, 2003 4.551 4.583 4.539 4.574 52,957 +0.01(+0.26%)
May 13, 2003 4.566 4.566 4.506 4.563 54,644 +0.01(+0.26%)
May 12, 2003 4.580 4.592 4.539 4.551 62,402 +0.00(+0.00%)
May 09, 2003 4.566 4.592 4.521 4.551 61,727 +0.01(+0.26%)
May 08, 2003 4.530 4.566 4.524 4.539 66,450 -0.02(-0.46%)
May 07, 2003 4.551 4.580 4.530 4.560 77,918 +0.03(+0.65%)
May 06, 2003 4.462 4.530 4.462 4.530 53,632 +0.06(+1.39%)
May 05, 2003 4.521 4.551 4.465 4.468 43,175 -0.04(-0.86%)
May 02, 2003 4.515 4.518 4.497 4.506 52,957 -0.01(-0.20%)
May 01, 2003 4.491 4.518 4.491 4.515 69,148 +0.04(+0.86%)
Apr 30, 2003 4.447 4.477 4.444 4.477 57,342 +0.01(+0.33%)
Apr 29, 2003 4.435 4.471 4.435 4.462 15,516 +0.02(+0.47%)
Apr 28, 2003 4.459 4.459 4.435 4.441 18,889 -0.00(-0.07%)
Apr 25, 2003 4.453 4.453 4.423 4.444 50,259 -0.01(-0.13%)
Apr 24, 2003 4.444 4.453 4.414 4.450 26,647 +0.01(+0.27%)
Apr 23, 2003 4.423 4.441 4.394 4.438 23,949 +0.02(+0.47%)
Apr 22, 2003 4.373 4.426 4.367 4.417 24,623 +0.03(+0.68%)
Apr 21, 2003 4.417 4.417 4.343 4.388 59,029 -0.03(-0.67%)
Apr 17, 2003 4.417 4.432 4.391 4.417 33,393 +0.01(+0.27%)
Apr 16, 2003 4.417 4.441 4.376 4.405 77,244 -0.03(-0.73%)
Apr 15, 2003 4.388 4.441 4.388 4.438 41,826 +0.07(+1.49%)
Apr 14, 2003 4.432 4.456 4.358 4.373 68,136 -0.07(-1.54%)
Apr 11, 2003 4.382 4.444 4.382 4.441 34,068 +0.04(+0.88%)
Apr 10, 2003 4.411 4.411 4.385 4.402 34,068 -0.01(-0.20%)
Apr 09, 2003 4.364 4.411 4.364 4.411 38,453 +0.05(+1.22%)
Apr 08, 2003 4.373 4.388 4.358 4.358 24,960 -0.04(-0.88%)
Apr 07, 2003 4.417 4.441 4.373 4.397 24,960 -0.01(-0.13%)
Apr 04, 2003 4.382 4.402 4.379 4.402 21,587 +0.04(+0.95%)
Apr 03, 2003 4.370 4.388 4.349 4.361 18,889 +0.02(+0.41%)
Apr 02, 2003 4.385 4.429 4.343 4.343 46,211 -0.03(-0.61%)
Apr 01, 2003 4.361 4.385 4.340 4.370 33,731 +0.00(+0.07%)
Mar 31, 2003 4.331 4.447 4.328 4.367 139,646 +0.05(+1.24%)
Mar 28, 2003 4.299 4.314 4.299 4.314 57,680 +0.01(+0.28%)
Mar 27, 2003 4.299 4.308 4.299 4.302 34,742 -0.01(-0.27%)
Mar 26, 2003 4.314 4.325 4.278 4.314 38,116 -0.01(-0.34%)
Mar 25, 2003 4.284 4.331 4.257 4.328 55,656 +0.03(+0.62%)
Mar 24, 2003 4.299 4.334 4.299 4.302 38,116 +0.00(+0.07%)
Mar 21, 2003 4.296 4.311 4.296 4.299 36,092 +0.01(+0.21%)
Mar 20, 2003 4.299 4.314 4.269 4.290 42,163 +0.02(+0.49%)
Mar 19, 2003 4.254 4.308 4.239 4.269 29,683 +0.00(+0.00%)
Mar 18, 2003 4.210 4.269 4.210 4.269 59,703 +0.04(+0.98%)
Mar 17, 2003 4.231 4.299 4.180 4.228 77,244 -0.00(-0.07%)
Mar 14, 2003 4.269 4.281 4.225 4.231 34,742 -0.04(-0.90%)
Mar 13, 2003 4.225 4.281 4.225 4.269 28,671 +0.04(+1.05%)
Mar 12, 2003 4.225 4.269 4.195 4.225 115,697 +0.00(+0.00%)
Mar 11, 2003 4.225 4.225 4.174 4.225 39,127 -0.03(-0.70%)
Mar 10, 2003 4.225 4.260 4.210 4.254 27,996 +0.03(+0.77%)
Mar 07, 2003 4.210 4.254 4.180 4.222 58,017 +0.03(+0.71%)
Mar 06, 2003 4.210 4.210 4.192 4.192 21,587 -0.02(-0.42%)
Mar 05, 2003 4.207 4.210 4.204 4.210 20,238 +0.01(+0.14%)
Mar 04, 2003 4.239 4.242 4.180 4.204 41,489 -0.01(-0.14%)
Mar 03, 2003 4.192 4.284 4.180 4.210 91,748 -0.01(-0.28%)
Feb 28, 2003 4.150 4.225 4.150 4.222 33,393 +0.05(+1.21%)
Feb 27, 2003 4.198 4.198 4.156 4.171 42,838 -0.03(-0.64%)
Feb 26, 2003 4.127 4.204 4.127 4.198 55,656 +0.07(+1.80%)
Feb 25, 2003 4.029 4.127 4.002 4.124 72,521 +0.10(+2.58%)
Feb 24, 2003 4.038 4.038 3.987 4.020 26,310 -0.02(-0.59%)
Feb 21, 2003 4.032 4.076 4.032 4.044 77,244 -0.04(-0.94%)
Feb 20, 2003 4.106 4.106 4.047 4.082 65,100 -0.02(-0.51%)
Feb 19, 2003 4.121 4.148 4.091 4.103 31,707 +0.01(+0.29%)
Feb 18, 2003 4.062 4.133 4.047 4.091 48,572 +0.00(+0.00%)
Feb 14, 2003 4.106 4.121 4.062 4.091 33,731 -0.04(-0.86%)
Feb 13, 2003 4.130 4.150 4.091 4.127 34,742 +0.03(+0.65%)
Feb 12, 2003 4.070 4.112 4.070 4.100 24,960 +0.02(+0.58%)
Feb 11, 2003 4.106 4.145 4.076 4.076 17,540 -0.02(-0.51%)
Feb 10, 2003 4.115 4.127 4.073 4.097 44,187 -0.02(-0.43%)
Feb 07, 2003 4.207 4.222 4.091 4.115 91,411 -0.09(-2.18%)
Feb 06, 2003 4.174 4.210 4.174 4.207 35,754 +0.04(+0.85%)
Feb 05, 2003 4.142 4.174 4.139 4.171 26,647 +0.02(+0.57%)
Feb 04, 2003 4.156 4.156 4.091 4.148 67,124 -0.02(-0.57%)
Feb 03, 2003 4.180 4.201 4.171 4.171 35,754 -0.03(-0.64%)
Jan 31, 2003 4.165 4.207 4.165 4.198 32,044 +0.04(+1.07%)
Jan 30, 2003 4.165 4.168 4.106 4.153 84,664 +0.00(+0.07%)
Jan 29, 2003 4.150 4.180 4.106 4.150 64,088 -0.02(-0.43%)
Jan 28, 2003 4.195 4.195 4.162 4.168 80,954 -0.03(-0.64%)
Jan 27, 2003 4.195 4.198 4.180 4.195 61,727 +0.01(+0.28%)
Jan 24, 2003 4.183 4.207 4.183 4.183 28,671 +0.00(+0.00%)
Jan 23, 2003 4.183 4.204 4.183 4.183 41,826 +0.00(+0.00%)
Jan 22, 2003 4.210 4.210 4.180 4.183 43,850 -0.03(-0.63%)
Jan 21, 2003 4.195 4.239 4.183 4.210 43,175 +0.00(+0.00%)
Jan 17, 2003 4.180 4.210 4.180 4.210 23,274 +0.02(+0.57%)
Jan 16, 2003 4.165 4.192 4.165 4.186 36,766 -0.00(-0.07%)
Jan 15, 2003 4.180 4.216 4.165 4.189 51,945 +0.03(+0.71%)
Jan 14, 2003 4.106 4.183 4.106 4.159 44,862 +0.05(+1.23%)
Jan 13, 2003 4.136 4.136 4.085 4.109 48,572 -0.02(-0.50%)
Jan 10, 2003 4.150 4.150 4.112 4.130 28,334 -0.01(-0.29%)
Jan 09, 2003 4.225 4.225 4.115 4.142 94,784 -0.10(-2.31%)
Jan 08, 2003 4.260 4.263 4.239 4.239 21,925 -0.01(-0.35%)
Jan 07, 2003 4.305 4.325 4.239 4.254 54,644 -0.02(-0.49%)
Jan 06, 2003 4.248 4.284 4.225 4.275 45,536 +0.03(+0.70%)
Jan 03, 2003 4.228 4.245 4.228 4.245 21,587 +0.01(+0.28%)
Jan 02, 2003 4.210 4.233 4.195 4.233 20,575 +0.03(+0.63%)
Dec 31, 2002 4.204 4.219 4.204 4.207 40,139 +0.02(+0.57%)
Dec 30, 2002 4.159 4.192 4.159 4.183 33,393 +0.02(+0.57%)
Dec 27, 2002 4.127 4.171 4.109 4.159 96,133 +0.06(+1.37%)
Dec 26, 2002 4.150 4.150 4.076 4.103 43,175 -0.06(-1.49%)
Dec 24, 2002 4.121 4.165 4.044 4.165 68,136 +0.01(+0.36%)
Dec 23, 2002 4.062 4.150 4.020 4.150 99,506 +0.08(+1.89%)
Dec 20, 2002 4.091 4.106 4.067 4.073 35,417 -0.02(-0.43%)
Dec 19, 2002 4.124 4.130 4.082 4.091 48,909 -0.06(-1.36%)
Dec 18, 2002 4.121 4.150 4.091 4.148 15,516 +0.01(+0.22%)
Dec 17, 2002 4.091 4.162 4.091 4.139 33,056 +0.06(+1.38%)
Dec 16, 2002 4.165 4.165 4.067 4.082 39,127 -0.08(-1.92%)
Dec 13, 2002 4.136 4.165 4.097 4.162 42,501 +0.03(+0.79%)
Dec 12, 2002 4.150 4.150 4.121 4.130 13,155 -0.02(-0.43%)
Dec 11, 2002 4.145 4.165 4.121 4.148 41,489 -0.04(-1.06%)
Dec 10, 2002 4.150 4.195 4.109 4.192 50,596 +0.04(+1.00%)
Dec 09, 2002 4.195 4.210 4.076 4.150 93,434 -0.03(-0.71%)
Dec 06, 2002 4.180 4.210 4.150 4.180 21,587 +0.03(+0.64%)
Dec 05, 2002 4.130 4.165 4.106 4.153 29,683 +0.00(+0.07%)
Dec 04, 2002 4.150 4.195 4.150 4.150 43,175 +0.02(+0.43%)
Dec 03, 2002 4.165 4.165 4.091 4.133 66,450 -0.02(-0.43%)
Dec 02, 2002 4.165 4.165 4.127 4.150 39,802 -0.01(-0.36%)
Nov 29, 2002 4.121 4.165 4.121 4.165 24,286 +0.07(+1.81%)
Nov 27, 2002 4.091 4.150 4.076 4.091 45,536 +0.01(+0.36%)
Nov 26, 2002 4.100 4.112 4.076 4.076 24,960 -0.01(-0.22%)
Nov 25, 2002 4.150 4.165 4.062 4.085 47,223 -0.08(-1.99%)
Nov 22, 2002 4.121 4.195 4.121 4.168 40,477 +0.03(+0.79%)
Nov 21, 2002 4.136 4.136 4.097 4.136 31,032 +0.00(+0.00%)
Nov 20, 2002 4.106 4.148 4.076 4.136 25,635 +0.02(+0.58%)
Nov 19, 2002 4.097 4.121 4.097 4.112 12,143 +0.02(+0.43%)
Nov 18, 2002 4.148 4.150 4.091 4.094 18,889 -0.05(-1.29%)
Nov 15, 2002 4.091 4.148 4.017 4.148 76,906 +0.03(+0.65%)
Nov 14, 2002 4.091 4.145 4.076 4.121 23,611 +0.04(+1.02%)
Nov 13, 2002 4.056 4.079 4.047 4.079 25,972 +0.02(+0.44%)
Nov 12, 2002 4.062 4.088 4.050 4.062 38,116 +0.01(+0.29%)
Nov 11, 2002 4.062 4.076 4.050 4.050 9,444 -0.03(-0.65%)
Nov 08, 2002 4.067 4.088 4.065 4.076 12,143 -0.00(-0.07%)
Nov 07, 2002 4.047 4.088 4.032 4.079 16,865 +0.03(+0.81%)
Nov 06, 2002 4.032 4.047 4.002 4.047 19,563 +0.02(+0.44%)
Nov 05, 2002 4.067 4.067 4.002 4.029 21,925 -0.03(-0.73%)
Nov 04, 2002 4.008 4.062 3.996 4.059 33,731 +0.04(+0.88%)
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.