Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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: 12:43 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
5.485
5.496
5.443
5.455
31,369
+0.00(+0.05%)
Nov 29, 2004
5.446
5.493
5.443
5.452
22,937
+0.01(+0.16%)
Nov 26, 2004
5.455
5.467
5.443
5.443
14,167
+0.02(+0.33%)
Nov 24, 2004
5.387
5.455
5.384
5.425
33,731
+0.04(+0.72%)
Nov 23, 2004
5.366
5.431
5.348
5.387
42,163
+0.01(+0.28%)
Nov 22, 2004
5.410
5.428
5.372
5.372
19,226
-0.07(-1.20%)
Nov 19, 2004
5.437
5.470
5.378
5.437
59,029
+0.00(+0.00%)
Nov 18, 2004
5.437
5.455
5.410
5.437
37,104
+0.03(+0.49%)
Nov 17, 2004
5.470
5.496
5.410
5.410
47,223
-0.04(-0.65%)
Nov 16, 2004
5.482
5.488
5.440
5.446
32,381
-0.03(-0.49%)
Nov 15, 2004
5.440
5.544
5.440
5.473
53,295
-0.02(-0.32%)
Nov 12, 2004
5.339
5.490
5.339
5.490
59,029
+0.10(+1.93%)
Nov 11, 2004
5.354
5.405
5.324
5.387
53,632
+0.06(+1.17%)
Nov 10, 2004
5.313
5.339
5.256
5.324
33,731
+0.06(+1.18%)
Nov 09, 2004
5.256
5.295
5.236
5.262
45,874
+0.01(+0.23%)
Nov 08, 2004
5.336
5.336
5.203
5.250
47,223
-0.09(-1.72%)
Nov 05, 2004
5.485
5.488
5.342
5.342
70,497
-0.17(-3.12%)
Nov 04, 2004
5.482
5.514
5.470
5.514
35,754
+0.06(+1.03%)
Nov 03, 2004
5.502
5.502
5.455
5.458
11,131
-0.03(-0.49%)
Nov 02, 2004
5.482
5.488
5.458
5.485
30,695
+0.02(+0.33%)
Nov 01, 2004
5.476
5.479
5.425
5.467
26,310
+0.04(+0.66%)
Oct 29, 2004
5.402
5.455
5.402
5.431
46,211
+0.03(+0.49%)
Oct 28, 2004
5.467
5.467
5.396
5.405
33,056
-0.03(-0.60%)
Oct 27, 2004
5.422
5.437
5.369
5.437
92,760
+0.04(+0.82%)
Oct 26, 2004
5.440
5.440
5.393
5.393
26,310
-0.00(-0.06%)
Oct 25, 2004
5.455
5.455
5.351
5.396
35,417
-0.01(-0.27%)
Oct 22, 2004
5.443
5.443
5.399
5.410
19,226
-0.00(-0.05%)
Oct 21, 2004
5.413
5.413
5.369
5.413
40,477
+0.03(+0.55%)
Oct 20, 2004
5.419
5.419
5.351
5.384
33,056
-0.04(-0.76%)
Oct 19, 2004
5.396
5.425
5.396
5.425
38,116
+0.00(+0.00%)
Oct 18, 2004
5.375
5.425
5.369
5.425
37,441
+0.04(+0.72%)
Oct 15, 2004
5.366
5.422
5.366
5.387
22,599
-0.01(-0.16%)
Oct 14, 2004
5.354
5.396
5.354
5.396
36,429
+0.02(+0.39%)
Oct 13, 2004
5.425
5.425
5.369
5.375
60,378
-0.05(-0.93%)
Oct 12, 2004
5.407
5.425
5.405
5.425
24,623
+0.00(+0.00%)
Oct 11, 2004
5.399
5.440
5.399
5.425
18,214
-0.00(-0.05%)
Oct 08, 2004
5.455
5.485
5.425
5.428
19,563
+0.00(+0.05%)
Oct 07, 2004
5.431
5.452
5.425
5.425
21,587
-0.03(-0.54%)
Oct 06, 2004
5.443
5.455
5.434
5.455
20,913
+0.01(+0.22%)
Oct 05, 2004
5.440
5.479
5.440
5.443
14,504
+0.00(+0.00%)
Oct 04, 2004
5.446
5.467
5.440
5.443
11,468
-0.00(-0.05%)
Oct 01, 2004
5.378
5.479
5.372
5.446
64,763
+0.11(+2.00%)
Sep 30, 2004
5.307
5.339
5.307
5.339
25,635
+0.04(+0.73%)
Sep 29, 2004
5.330
5.333
5.292
5.301
20,575
+0.01(+0.11%)
Sep 28, 2004
5.319
5.322
5.277
5.295
17,202
-0.00(-0.06%)
Sep 27, 2004
5.280
5.330
5.262
5.298
34,405
-0.01(-0.22%)
Sep 24, 2004
5.322
5.324
5.295
5.310
12,480
+0.00(+0.00%)
Sep 23, 2004
5.295
5.310
5.262
5.310
23,949
+0.04(+0.84%)
Sep 22, 2004
5.265
5.319
5.247
5.265
35,754
+0.01(+0.17%)
Sep 21, 2004
5.280
5.280
5.239
5.256
47,898
+0.00(+0.00%)
Sep 20, 2004
5.319
5.345
5.256
5.256
67,124
-0.11(-1.99%)
Sep 17, 2004
5.366
5.378
5.351
5.363
18,889
-0.01(-0.11%)
Sep 16, 2004
5.342
5.410
5.342
5.369
36,429
+0.03(+0.50%)
Sep 15, 2004
5.357
5.357
5.330
5.342
29,345
-0.04(-0.83%)
Sep 14, 2004
5.437
5.440
5.372
5.387
59,366
-0.08(-1.41%)
Sep 13, 2004
5.461
5.496
5.461
5.464
21,587
+0.00(+0.00%)
Sep 10, 2004
5.464
5.505
5.443
5.464
43,175
-0.04(-0.75%)
Sep 09, 2004
5.544
5.544
5.499
5.505
32,381
-0.07(-1.22%)
Sep 08, 2004
5.532
5.585
5.532
5.574
38,116
+0.03(+0.53%)
Sep 07, 2004
5.559
5.559
5.529
5.544
25,635
-0.04(-0.64%)
Sep 03, 2004
5.520
5.579
5.520
5.579
37,441
+0.04(+0.64%)
Sep 02, 2004
5.544
5.544
5.514
5.544
22,937
+0.05(+0.86%)
Sep 01, 2004
5.493
5.529
5.476
5.496
52,620
+0.10(+1.81%)
Aug 31, 2004
5.336
5.410
5.277
5.399
57,342
+0.01(+0.28%)
Aug 30, 2004
5.467
5.482
5.384
5.384
30,357
-0.04(-0.76%)
Aug 27, 2004
5.410
5.440
5.378
5.425
29,345
+0.01(+0.27%)
Aug 26, 2004
5.437
5.437
5.366
5.410
29,008
+0.02(+0.33%)
Aug 25, 2004
5.339
5.407
5.339
5.393
36,766
+0.05(+0.94%)
Aug 24, 2004
5.455
5.455
5.339
5.342
64,763
-0.12(-2.17%)
Aug 23, 2004
5.413
5.461
5.410
5.461
19,901
+0.04(+0.77%)
Aug 20, 2004
5.304
5.419
5.304
5.419
30,020
+0.12(+2.18%)
Aug 19, 2004
5.307
5.307
5.262
5.304
36,766
+0.01(+0.28%)
Aug 18, 2004
5.274
5.330
5.233
5.289
102,205
-0.01(-0.28%)
Aug 17, 2004
5.333
5.333
5.271
5.304
74,545
+0.04(+0.85%)
Aug 16, 2004
5.218
5.259
5.193
5.259
36,092
+0.02(+0.45%)
Aug 13, 2004
5.244
5.244
5.209
5.236
33,731
-0.02(-0.39%)
Aug 12, 2004
5.132
5.256
5.132
5.256
32,044
+0.09(+1.84%)
Aug 11, 2004
5.173
5.188
5.158
5.161
20,913
-0.02(-0.40%)
Aug 10, 2004
5.158
5.185
5.158
5.182
13,829
+0.01(+0.11%)
Aug 09, 2004
5.188
5.203
5.147
5.176
25,635
-0.01(-0.23%)
Aug 06, 2004
5.233
5.253
5.188
5.188
24,623
-0.02(-0.40%)
Aug 05, 2004
5.206
5.230
5.206
5.209
18,889
-0.02(-0.40%)
Aug 04, 2004
5.194
5.230
5.191
5.230
33,731
+0.01(+0.23%)
Aug 03, 2004
5.164
5.224
5.164
5.218
22,599
+0.04(+0.86%)
Aug 02, 2004
5.135
5.218
5.135
5.173
41,826
+0.04(+0.81%)
Jul 30, 2004
5.105
5.132
5.099
5.132
47,223
+0.01(+0.17%)
Jul 29, 2004
5.114
5.126
5.105
5.123
22,599
+0.02(+0.47%)
Jul 28, 2004
5.158
5.158
5.087
5.099
81,629
-0.06(-1.15%)
Jul 27, 2004
5.227
5.227
5.144
5.158
53,969
-0.07(-1.25%)
Jul 26, 2004
5.239
5.247
5.150
5.224
71,509
-0.04(-0.68%)
Jul 23, 2004
5.259
5.259
5.218
5.259
15,516
-0.00(-0.06%)
Jul 22, 2004
5.310
5.310
5.239
5.262
20,913
-0.04(-0.84%)
Jul 21, 2004
5.327
5.327
5.307
5.307
40,139
-0.01(-0.22%)
Jul 20, 2004
5.295
5.322
5.277
5.319
25,298
+0.04(+0.79%)
Jul 19, 2004
5.292
5.304
5.265
5.277
31,707
-0.01(-0.28%)
Jul 16, 2004
5.313
5.313
5.277
5.292
23,611
+0.00(+0.00%)
Jul 15, 2004
5.319
5.319
5.277
5.292
29,683
-0.03(-0.50%)
Jul 14, 2004
5.247
5.319
5.241
5.319
60,378
+0.07(+1.36%)
Jul 13, 2004
5.250
5.262
5.233
5.247
20,575
-0.03(-0.56%)
Jul 12, 2004
5.268
5.289
5.247
5.277
26,310
+0.00(+0.00%)
Jul 09, 2004
5.233
5.277
5.233
5.277
61,390
+0.01(+0.28%)
Jul 08, 2004
5.247
5.262
5.233
5.262
12,480
+0.01(+0.28%)
Jul 07, 2004
5.173
5.247
5.161
5.247
31,032
+0.05(+0.91%)
Jul 06, 2004
5.218
5.218
5.188
5.200
57,680
+0.01(+0.23%)
Jul 02, 2004
5.123
5.203
5.123
5.188
52,957
+0.07(+1.39%)
Jul 01, 2004
5.084
5.120
5.084
5.117
48,572
+0.06(+1.17%)
Jun 30, 2004
4.981
5.058
4.981
5.058
63,751
+0.09(+1.85%)
Jun 29, 2004
4.987
4.992
4.942
4.966
38,116
-0.01(-0.18%)
Jun 28, 2004
4.921
4.975
4.895
4.975
43,850
+0.04(+0.84%)
Jun 25, 2004
4.951
4.957
4.915
4.933
28,671
-0.01(-0.18%)
Jun 24, 2004
4.936
4.981
4.912
4.942
43,513
-0.01(-0.30%)
Jun 23, 2004
4.921
4.957
4.895
4.957
25,635
+0.02(+0.42%)
Jun 22, 2004
4.892
4.951
4.865
4.936
38,790
+0.05(+1.03%)
Jun 21, 2004
4.877
4.889
4.841
4.886
50,259
+0.02(+0.43%)
Jun 18, 2004
4.868
4.868
4.806
4.865
80,954
+0.01(+0.18%)
Jun 17, 2004
4.992
4.992
4.788
4.856
160,222
-0.11(-2.27%)
Jun 16, 2004
4.966
4.969
4.966
4.969
6,408
+0.02(+0.36%)
Jun 15, 2004
4.906
4.963
4.892
4.951
39,465
+0.07(+1.33%)
Jun 14, 2004
5.010
5.010
4.886
4.886
42,163
-0.14(-2.77%)
Jun 10, 2004
5.046
5.046
5.025
5.025
22,599
-0.04(-0.82%)
Jun 09, 2004
5.025
5.067
5.019
5.067
25,635
+0.02(+0.41%)
Jun 08, 2004
5.055
5.067
5.040
5.046
33,731
+0.00(+0.06%)
Jun 07, 2004
5.031
5.055
5.028
5.043
41,489
+0.02(+0.35%)
Jun 04, 2004
5.025
5.040
5.010
5.025
46,548
+0.00(+0.00%)
Jun 03, 2004
4.921
5.037
4.906
5.025
74,545
+0.13(+2.60%)
Jun 02, 2004
4.921
4.957
4.895
4.898
29,345
-0.03(-0.60%)
Jun 01, 2004
4.915
4.933
4.880
4.927
27,322
+0.02(+0.48%)
May 28, 2004
4.803
4.918
4.803
4.904
51,608
+0.12(+2.41%)
May 27, 2004
4.758
4.829
4.758
4.788
50,933
+0.06(+1.25%)
May 26, 2004
4.708
4.729
4.672
4.729
34,742
+0.05(+1.14%)
May 25, 2004
4.699
4.714
4.634
4.675
131,888
-0.01(-0.19%)
May 24, 2004
4.714
4.729
4.684
4.684
14,504
-0.03(-0.63%)
May 21, 2004
4.818
4.826
4.714
4.714
69,823
-0.09(-1.85%)
May 20, 2004
4.687
4.803
4.687
4.803
37,778
+0.12(+2.53%)
May 19, 2004
4.669
4.696
4.649
4.684
25,298
+0.05(+1.15%)
May 18, 2004
4.625
4.646
4.580
4.631
79,942
+0.02(+0.45%)
May 17, 2004
4.592
4.610
4.580
4.610
30,020
+0.03(+0.65%)
May 14, 2004
4.566
4.595
4.566
4.580
40,139
+0.00(+0.00%)
May 13, 2004
4.551
4.595
4.551
4.580
24,960
+0.04(+0.78%)
May 12, 2004
4.477
4.592
4.477
4.545
106,927
+0.02(+0.39%)
May 11, 2004
4.417
4.527
4.402
4.527
62,739
+0.10(+2.28%)
May 10, 2004
4.675
4.675
4.328
4.426
213,854
-0.25(-5.33%)
May 07, 2004
4.815
4.815
4.672
4.675
57,005
-0.14(-2.95%)
May 06, 2004
4.818
4.818
4.815
4.818
51,608
+0.00(+0.00%)
May 05, 2004
4.835
4.835
4.818
4.818
52,283
+0.01(+0.25%)
May 04, 2004
4.773
4.818
4.773
4.806
28,671
+0.06(+1.31%)
May 03, 2004
4.684
4.770
4.669
4.743
70,160
+0.06(+1.27%)
Apr 30, 2004
4.654
4.702
4.654
4.684
49,584
+0.01(+0.32%)
Apr 29, 2004
4.610
4.690
4.601
4.669
72,859
+0.00(+0.00%)
Apr 28, 2004
4.684
4.684
4.601
4.669
71,172
+0.01(+0.32%)
Apr 27, 2004
4.577
4.666
4.577
4.654
112,998
+0.09(+1.95%)
Apr 26, 2004
4.838
4.838
4.566
4.566
314,035
-0.25(-5.11%)
Apr 23, 2004
4.892
4.904
4.809
4.812
49,584
-0.05(-1.04%)
Apr 22, 2004
4.862
4.862
4.773
4.862
123,118
-0.04(-0.91%)
Apr 21, 2004
4.921
4.981
4.892
4.906
69,485
-0.02(-0.36%)
Apr 20, 2004
5.025
5.025
4.892
4.924
74,882
-0.05(-1.01%)
Apr 19, 2004
5.010
5.010
4.877
4.975
199,013
-0.06(-1.24%)
Apr 16, 2004
4.892
5.037
4.877
5.037
101,867
+0.12(+2.35%)
Apr 15, 2004
4.743
4.921
4.743
4.921
114,348
+0.15(+3.04%)
Apr 14, 2004
4.847
4.889
4.752
4.776
143,019
-0.12(-2.36%)
Apr 13, 2004
4.737
4.948
4.699
4.892
217,227
+0.07(+1.41%)
Apr 12, 2004
5.099
5.099
4.714
4.823
431,757
-0.31(-6.06%)
Apr 08, 2004
5.218
5.256
5.132
5.135
78,930
-0.07(-1.31%)
Apr 07, 2004
5.099
5.253
5.099
5.203
121,769
+0.09(+1.74%)
Apr 06, 2004
5.280
5.280
4.984
5.114
219,926
-0.16(-3.04%)
Apr 05, 2004
5.618
5.618
5.188
5.274
228,359
-0.42(-7.34%)
Apr 02, 2004
5.775
5.775
5.692
5.692
61,727
-0.07(-1.13%)
Apr 01, 2004
5.796
5.820
5.728
5.757
107,601
-0.04(-0.61%)
Mar 31, 2004
5.722
5.823
5.722
5.793
64,426
+0.09(+1.51%)
Mar 30, 2004
5.722
5.840
5.692
5.707
86,014
-0.01(-0.26%)
Mar 29, 2004
5.633
5.722
5.633
5.722
26,647
+0.12(+2.12%)
Mar 26, 2004
5.588
5.662
5.574
5.603
52,620
+0.03(+0.53%)
Mar 25, 2004
5.597
5.603
5.562
5.574
30,695
-0.02(-0.32%)
Mar 24, 2004
5.603
5.603
5.562
5.591
19,226
-0.01(-0.16%)
Mar 23, 2004
5.639
5.639
5.550
5.600
57,680
-0.05(-0.94%)
Mar 22, 2004
5.633
5.654
5.574
5.654
44,187
+0.04(+0.69%)
Mar 19, 2004
5.574
5.615
5.499
5.615
85,339
+0.07(+1.18%)
Mar 18, 2004
5.544
5.576
5.508
5.550
55,993
-0.02(-0.43%)
Mar 17, 2004
5.514
5.574
5.502
5.574
38,116
+0.07(+1.35%)
Mar 16, 2004
5.502
5.526
5.499
5.499
23,611
+0.00(+0.00%)
Mar 15, 2004
5.541
5.541
5.470
5.499
40,139
-0.04(-0.70%)
Mar 12, 2004
5.499
5.541
5.499
5.538
60,715
+0.02(+0.43%)
Mar 11, 2004
5.544
5.544
5.470
5.514
73,870
-0.07(-1.27%)
Mar 10, 2004
5.550
5.600
5.550
5.585
35,080
+0.01(+0.27%)
Mar 09, 2004
5.559
5.600
5.559
5.571
57,005
+0.01(+0.21%)
Mar 08, 2004
5.538
5.588
5.538
5.559
41,151
+0.03(+0.59%)
Mar 05, 2004
5.511
5.559
5.505
5.526
44,187
+0.02(+0.32%)
Mar 04, 2004
5.485
5.544
5.476
5.508
41,826
+0.01(+0.16%)
Mar 03, 2004
5.488
5.633
5.488
5.499
95,796
+0.01(+0.27%)
Mar 02, 2004
5.425
5.499
5.425
5.485
41,489
+0.03(+0.54%)
Mar 01, 2004
5.399
5.458
5.399
5.455
56,330
+0.06(+1.10%)
Feb 27, 2004
5.351
5.410
5.348
5.396
37,778
+0.07(+1.22%)
Feb 26, 2004
5.333
5.351
5.310
5.330
39,127
+0.00(+0.00%)
Feb 25, 2004
5.262
5.330
5.262
5.330
50,933
+0.04(+0.84%)
Feb 24, 2004
5.289
5.304
5.268
5.286
29,345
-0.00(-0.06%)
Feb 23, 2004
5.322
5.322
5.262
5.289
64,426
-0.03(-0.61%)
Feb 20, 2004
5.292
5.336
5.253
5.322
91,748
-0.01(-0.22%)
Feb 19, 2004
5.292
5.366
5.239
5.333
131,888
+0.03(+0.50%)
Feb 18, 2004
5.292
5.336
5.292
5.307
70,835
-0.07(-1.38%)
Feb 17, 2004
5.384
5.440
5.336
5.381
66,450
+0.00(+0.00%)
Feb 13, 2004
5.405
5.405
5.381
5.381
24,960
-0.03(-0.55%)
Feb 12, 2004
5.410
5.410
5.387
5.410
40,814
+0.00(+0.00%)
Feb 11, 2004
5.387
5.410
5.384
5.410
30,357
+0.01(+0.27%)
Feb 10, 2004
5.410
5.410
5.375
5.396
43,513
-0.01(-0.22%)
Feb 09, 2004
5.431
5.431
5.384
5.407
22,599
-0.04(-0.71%)
Feb 06, 2004
5.307
5.470
5.298
5.446
59,703
+0.15(+2.74%)
Feb 05, 2004
5.345
5.345
5.268
5.301
34,742
-0.04(-0.83%)
Feb 04, 2004
5.342
5.351
5.339
5.345
17,202
-0.01(-0.22%)
Feb 03, 2004
5.301
5.378
5.301
5.357
34,068
+0.06(+1.18%)
Feb 02, 2004
5.265
5.333
5.250
5.295
85,676
+0.04(+0.79%)
Jan 30, 2004
5.292
5.292
5.227
5.253
83,652
-0.04(-0.73%)
Jan 29, 2004
5.307
5.307
5.274
5.292
55,318
-0.00(-0.06%)
Jan 28, 2004
5.289
5.319
5.289
5.295
29,008
-0.01(-0.17%)
Jan 27, 2004
5.336
5.336
5.277
5.304
41,826
-0.02(-0.45%)
Jan 26, 2004
5.322
5.336
5.277
5.327
32,044
-0.01(-0.17%)
Jan 23, 2004
5.342
5.342
5.289
5.336
45,874
-0.00(-0.06%)
Jan 22, 2004
5.277
5.381
5.262
5.339
80,954
+0.07(+1.41%)
Jan 21, 2004
5.307
5.307
5.241
5.265
26,647
+0.01(+0.28%)
Jan 20, 2004
5.289
5.307
5.233
5.250
59,029
-0.04(-0.84%)
Jan 16, 2004
5.289
5.313
5.289
5.295
51,608
+0.01(+0.11%)
Jan 15, 2004
5.333
5.333
5.268
5.289
74,208
-0.04(-0.83%)
Jan 14, 2004
5.292
5.333
5.280
5.333
30,695
+0.02(+0.39%)
Jan 13, 2004
5.295
5.327
5.277
5.313
47,898
-0.02(-0.44%)
Jan 12, 2004
5.360
5.360
5.292
5.336
48,909
-0.02(-0.39%)
Jan 09, 2004
5.387
5.402
5.274
5.357
123,455
-0.04(-0.77%)
Jan 08, 2004
5.366
5.431
5.363
5.399
53,632
+0.05(+1.00%)
Jan 07, 2004
5.286
5.363
5.286
5.345
35,754
+0.04(+0.78%)
Jan 06, 2004
5.256
5.307
5.247
5.304
50,596
+0.03(+0.62%)
Jan 05, 2004
5.203
5.286
5.203
5.271
93,434
-0.01(-0.28%)
Jan 02, 2004
5.277
5.286
5.191
5.286
46,548
+0.03(+0.51%)
Dec 31, 2003
5.147
5.277
5.144
5.259
87,363
+0.09(+1.84%)
Dec 30, 2003
5.129
5.167
5.129
5.164
34,405
+0.04(+0.75%)
Dec 29, 2003
5.129
5.158
5.123
5.126
67,462
-0.00(-0.06%)
Dec 26, 2003
5.099
5.141
5.099
5.129
21,250
+0.04(+0.82%)
Dec 24, 2003
5.093
5.099
5.075
5.087
28,334
+0.02(+0.41%)
Dec 23, 2003
5.114
5.120
5.067
5.067
36,429
-0.05(-0.98%)
Dec 22, 2003
5.153
5.153
5.132
5.117
64,426
-0.04(-0.69%)
Dec 19, 2003
5.153
5.153
5.153
5.153
8,432
-0.01(-0.11%)
Dec 18, 2003
5.090
5.158
5.090
5.158
57,680
+0.06(+1.16%)
Dec 17, 2003
5.070
5.111
5.052
5.099
81,291
+0.01(+0.17%)
Dec 16, 2003
5.114
5.114
5.090
5.090
29,683
-0.05(-0.98%)
Dec 15, 2003
5.102
5.141
5.102
5.141
46,548
+0.04(+0.76%)
Dec 12, 2003
5.111
5.111
5.084
5.102
30,020
+0.01(+0.12%)
Dec 11, 2003
5.064
5.099
5.055
5.096
55,993
+0.02(+0.41%)
Dec 10, 2003
5.114
5.114
5.070
5.075
65,775
-0.05(-0.98%)
Dec 09, 2003
5.135
5.138
5.135
5.126
9,781
+0.03(+0.52%)
Dec 08, 2003
5.138
5.138
5.111
5.099
95,796
-0.06(-1.09%)
Dec 05, 2003
5.138
5.182
5.138
5.155
26,310
+0.01(+0.12%)
Dec 04, 2003
5.099
5.114
5.099
5.150
56,668
+0.02(+0.40%)
Dec 03, 2003
5.099
5.129
5.093
5.129
33,731
+0.02(+0.46%)
Dec 02, 2003
5.070
5.114
5.070
5.105
44,862
+0.05(+1.00%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.