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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Dec 01, 2003 5.025 5.040 5.025 5.055 92,423 +0.02(+0.41%)
Nov 28, 2003 5.040 5.040 5.016 5.034 22,937 +0.01(+0.18%)
Nov 26, 2003 5.022 5.037 5.019 5.025 37,778 +0.00(+0.00%)
Nov 25, 2003 5.025 5.025 5.016 5.025 39,127 +0.00(+0.00%)
Nov 24, 2003 5.019 5.025 4.992 5.025 20,238 +0.02(+0.47%)
Nov 21, 2003 5.001 5.022 5.001 5.001 18,552 -0.02(-0.47%)
Nov 20, 2003 4.963 5.025 4.954 5.025 53,969 +0.04(+0.71%)
Nov 19, 2003 4.989 4.989 4.989 4.989 16,528 -0.01(-0.18%)
Nov 18, 2003 4.972 4.998 4.984 4.998 18,552 +0.03(+0.54%)
Nov 17, 2003 5.010 5.022 4.972 4.972 49,921 -0.04(-0.77%)
Nov 14, 2003 5.040 5.040 5.010 5.010 72,859 +0.01(+0.30%)
Nov 13, 2003 5.025 5.037 4.989 4.995 42,163 -0.03(-0.65%)
Nov 12, 2003 5.025 5.031 5.022 5.028 20,575 -0.01(-0.24%)
Nov 11, 2003 5.040 5.040 5.040 5.040 41,489 +0.01(+0.29%)
Nov 10, 2003 5.040 5.040 5.016 5.025 20,238 +0.00(+0.00%)
Nov 07, 2003 5.025 5.025 5.025 5.025 19,563 -0.01(-0.29%)
Nov 06, 2003 5.040 5.040 5.025 5.040 24,960 +0.00(+0.00%)
Nov 05, 2003 5.025 5.040 5.031 5.040 43,513 +0.00(+0.06%)
Nov 04, 2003 5.025 5.025 5.025 5.037 24,960 +0.02(+0.47%)
Nov 03, 2003 5.013 5.013 5.013 5.013 5,079 -0.01(-0.18%)
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%)
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.