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 )

11.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 5.914 5.974 5.914 5.965 106,927 +0.07(+1.26%)
Dec 30, 2004 5.917 5.917 5.888 5.891 29,345 -0.01(-0.15%)
Dec 29, 2004 5.903 5.920 5.894 5.900 23,949 -0.02(-0.35%)
Dec 28, 2004 5.914 5.920 5.903 5.920 27,659 +0.03(+0.50%)
Dec 27, 2004 5.914 5.917 5.888 5.891 31,369 -0.01(-0.15%)
Dec 23, 2004 5.923 5.923 5.897 5.900 17,202 -0.02(-0.35%)
Dec 22, 2004 5.894 5.920 5.885 5.920 20,575 +0.01(+0.20%)
Dec 21, 2004 5.903 5.929 5.903 5.909 30,695 -0.01(-0.15%)
Dec 20, 2004 5.926 5.926 5.897 5.917 39,465 -0.01(-0.10%)
Dec 17, 2004 5.903 5.923 5.891 5.923 29,345 +0.01(+0.15%)
Dec 16, 2004 5.914 5.914 5.885 5.914 33,731 +0.01(+0.25%)
Dec 15, 2004 5.914 5.926 5.900 5.900 55,318 +0.01(+0.15%)
Dec 14, 2004 5.920 5.920 5.843 5.891 40,814 +0.02(+0.35%)
Dec 13, 2004 5.882 5.911 5.870 5.870 103,891 -0.03(-0.50%)
Dec 10, 2004 5.840 5.923 5.814 5.900 50,596 +0.03(+0.56%)
Dec 09, 2004 5.781 5.867 5.766 5.867 43,175 +0.10(+1.75%)
Dec 08, 2004 5.585 5.781 5.585 5.766 74,545 +0.19(+3.46%)
Dec 07, 2004 5.576 5.603 5.544 5.574 30,020 -0.00(-0.05%)
Dec 06, 2004 5.502 5.597 5.502 5.576 42,501 +0.05(+0.86%)
Dec 03, 2004 5.496 5.594 5.496 5.529 34,068 +0.05(+0.92%)
Dec 02, 2004 5.535 5.553 5.461 5.479 29,008 -0.03(-0.48%)
Dec 01, 2004 5.473 5.529 5.467 5.505 40,477 +0.05(+0.92%)
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%)
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.