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
)
11.36
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2003
4.684
4.737
4.684
4.737
56,337
+0.04(+0.76%)
Jun 27, 2003
4.669
4.701
4.663
4.701
41,156
+0.05(+1.02%)
Jun 26, 2003
4.639
4.657
4.627
4.654
95,807
-0.01(-0.19%)
Jun 25, 2003
4.681
4.684
4.654
4.663
81,638
-0.03(-0.69%)
Jun 24, 2003
4.743
4.743
4.695
4.695
31,036
-0.04(-0.81%)
Jun 23, 2003
4.772
4.772
4.731
4.734
24,289
-0.04(-0.87%)
Jun 20, 2003
4.802
4.817
4.775
4.775
36,771
+0.01(+0.12%)
Jun 19, 2003
4.713
4.847
4.713
4.770
118,410
+0.07(+1.39%)
Jun 18, 2003
4.775
4.787
4.704
4.704
92,434
-0.07(-1.37%)
Jun 17, 2003
4.802
4.832
4.770
4.770
53,638
-0.03(-0.68%)
Jun 16, 2003
4.758
4.847
4.758
4.802
83,663
+0.07(+1.44%)
Jun 13, 2003
4.802
4.802
4.731
4.734
49,253
-0.07(-1.36%)
Jun 12, 2003
4.781
4.817
4.746
4.799
51,952
+0.00(+0.00%)
Jun 11, 2003
4.784
4.802
4.746
4.799
47,566
+0.00(+0.06%)
Jun 10, 2003
4.737
4.802
4.734
4.796
43,855
+0.04(+0.81%)
Jun 09, 2003
4.758
4.764
4.737
4.758
33,735
-0.01(-0.12%)
Jun 06, 2003
4.701
4.767
4.672
4.764
70,169
+0.06(+1.20%)
Jun 05, 2003
4.698
4.728
4.695
4.707
17,879
+0.01(+0.19%)
Jun 04, 2003
4.660
4.710
4.654
4.698
30,698
+0.03(+0.63%)
Jun 03, 2003
4.654
4.681
4.654
4.669
15,518
+0.00(+0.00%)
Jun 02, 2003
4.630
4.675
4.630
4.669
35,084
+0.05(+1.09%)
May 30, 2003
4.592
4.618
4.556
4.618
49,253
+0.04(+0.97%)
May 29, 2003
4.651
4.651
4.571
4.574
52,289
-0.08(-1.66%)
May 28, 2003
4.654
4.657
4.624
4.651
71,518
+0.01(+0.32%)
May 27, 2003
4.648
4.648
4.571
4.636
84,000
+0.00(+0.00%)
May 23, 2003
4.615
4.639
4.595
4.636
36,771
+0.03(+0.64%)
May 22, 2003
4.589
4.606
4.544
4.606
83,663
+0.02(+0.45%)
May 21, 2003
4.604
4.618
4.586
4.586
54,650
+0.00(+0.00%)
May 20, 2003
4.615
4.615
4.577
4.586
60,385
-0.02(-0.51%)
May 19, 2003
4.565
4.630
4.565
4.609
40,144
+0.04(+0.97%)
May 16, 2003
4.571
4.595
4.547
4.565
28,674
+0.00(+0.07%)
May 15, 2003
4.574
4.583
4.541
4.562
52,626
-0.01(-0.26%)
May 14, 2003
4.550
4.583
4.538
4.574
52,964
+0.01(+0.26%)
May 13, 2003
4.565
4.565
4.506
4.562
54,650
+0.01(+0.26%)
May 12, 2003
4.580
4.592
4.538
4.550
62,409
+0.00(+0.00%)
May 09, 2003
4.565
4.592
4.521
4.550
61,735
+0.01(+0.26%)
May 08, 2003
4.529
4.565
4.523
4.538
66,458
-0.02(-0.46%)
May 07, 2003
4.550
4.580
4.529
4.559
77,928
+0.03(+0.65%)
May 06, 2003
4.461
4.529
4.461
4.529
53,638
+0.06(+1.39%)
May 05, 2003
4.521
4.550
4.464
4.467
43,180
-0.04(-0.86%)
May 02, 2003
4.515
4.518
4.497
4.506
52,964
-0.01(-0.20%)
May 01, 2003
4.491
4.518
4.491
4.515
69,156
+0.04(+0.86%)
Apr 30, 2003
4.446
4.476
4.443
4.476
57,349
+0.01(+0.33%)
Apr 29, 2003
4.435
4.470
4.435
4.461
15,518
+0.02(+0.47%)
Apr 28, 2003
4.458
4.458
4.435
4.440
18,891
-0.00(-0.07%)
Apr 25, 2003
4.452
4.452
4.423
4.443
50,265
-0.01(-0.13%)
Apr 24, 2003
4.443
4.452
4.414
4.449
26,650
+0.01(+0.27%)
Apr 23, 2003
4.423
4.440
4.393
4.438
23,951
+0.02(+0.47%)
Apr 22, 2003
4.372
4.426
4.366
4.417
24,626
+0.03(+0.68%)
Apr 21, 2003
4.417
4.417
4.343
4.387
59,036
-0.03(-0.67%)
Apr 17, 2003
4.417
4.432
4.390
4.417
33,397
+0.01(+0.27%)
Apr 16, 2003
4.417
4.440
4.375
4.405
77,253
-0.03(-0.73%)
Apr 15, 2003
4.387
4.440
4.387
4.438
41,831
+0.07(+1.49%)
Apr 14, 2003
4.432
4.455
4.357
4.372
68,144
-0.07(-1.54%)
Apr 11, 2003
4.381
4.443
4.381
4.440
34,072
+0.04(+0.88%)
Apr 10, 2003
4.411
4.411
4.384
4.402
34,072
-0.01(-0.20%)
Apr 09, 2003
4.363
4.411
4.363
4.411
38,458
+0.05(+1.22%)
Apr 08, 2003
4.372
4.387
4.357
4.357
24,963
-0.04(-0.88%)
Apr 07, 2003
4.417
4.440
4.372
4.396
24,963
-0.01(-0.13%)
Apr 04, 2003
4.381
4.402
4.378
4.402
21,590
+0.04(+0.95%)
Apr 03, 2003
4.369
4.387
4.349
4.360
18,891
+0.02(+0.41%)
Apr 02, 2003
4.384
4.429
4.343
4.343
46,217
-0.03(-0.61%)
Apr 01, 2003
4.360
4.384
4.340
4.369
33,735
+0.00(+0.07%)
Mar 31, 2003
4.331
4.446
4.328
4.366
139,663
+0.05(+1.24%)
Mar 28, 2003
4.298
4.313
4.298
4.313
57,687
+0.01(+0.28%)
Mar 27, 2003
4.298
4.307
4.298
4.301
34,747
-0.01(-0.27%)
Mar 26, 2003
4.313
4.325
4.277
4.313
38,120
-0.01(-0.34%)
Mar 25, 2003
4.283
4.331
4.257
4.328
55,662
+0.03(+0.62%)
Mar 24, 2003
4.298
4.334
4.298
4.301
38,120
+0.00(+0.07%)
Mar 21, 2003
4.295
4.310
4.295
4.298
36,096
+0.01(+0.21%)
Mar 20, 2003
4.298
4.313
4.269
4.289
42,168
+0.02(+0.49%)
Mar 19, 2003
4.254
4.307
4.239
4.269
29,686
+0.00(+0.00%)
Mar 18, 2003
4.209
4.269
4.209
4.269
59,711
+0.04(+0.98%)
Mar 17, 2003
4.230
4.298
4.180
4.227
77,253
-0.00(-0.07%)
Mar 14, 2003
4.269
4.280
4.224
4.230
34,747
-0.04(-0.90%)
Mar 13, 2003
4.224
4.280
4.224
4.269
28,674
+0.04(+1.05%)
Mar 12, 2003
4.224
4.269
4.194
4.224
115,711
+0.00(+0.00%)
Mar 11, 2003
4.224
4.224
4.174
4.224
39,132
-0.03(-0.70%)
Mar 10, 2003
4.224
4.260
4.209
4.254
28,000
+0.03(+0.77%)
Mar 07, 2003
4.209
4.254
4.180
4.221
58,024
+0.03(+0.71%)
Mar 06, 2003
4.209
4.209
4.191
4.191
21,590
-0.02(-0.42%)
Mar 05, 2003
4.206
4.209
4.203
4.209
20,241
+0.01(+0.14%)
Mar 04, 2003
4.239
4.242
4.180
4.203
41,494
-0.01(-0.14%)
Mar 03, 2003
4.191
4.283
4.180
4.209
91,759
-0.01(-0.28%)
Feb 28, 2003
4.150
4.224
4.150
4.221
33,397
+0.05(+1.21%)
Feb 27, 2003
4.197
4.197
4.156
4.171
42,843
-0.03(-0.64%)
Feb 26, 2003
4.126
4.203
4.126
4.197
55,662
+0.07(+1.80%)
Feb 25, 2003
4.028
4.126
4.002
4.123
72,530
+0.10(+2.58%)
Feb 24, 2003
4.037
4.037
3.987
4.020
26,313
-0.02(-0.59%)
Feb 21, 2003
4.031
4.076
4.031
4.043
77,253
-0.04(-0.94%)
Feb 20, 2003
4.106
4.106
4.046
4.082
65,108
-0.02(-0.51%)
Feb 19, 2003
4.120
4.147
4.091
4.103
31,710
+0.01(+0.29%)
Feb 18, 2003
4.061
4.132
4.046
4.091
48,578
+0.00(+0.00%)
Feb 14, 2003
4.106
4.120
4.061
4.091
33,735
-0.04(-0.86%)
Feb 13, 2003
4.129
4.150
4.091
4.126
34,747
+0.03(+0.65%)
Feb 12, 2003
4.070
4.111
4.070
4.100
24,963
+0.02(+0.58%)
Feb 11, 2003
4.106
4.144
4.076
4.076
17,542
-0.02(-0.51%)
Feb 10, 2003
4.114
4.126
4.073
4.097
44,192
-0.02(-0.43%)
Feb 07, 2003
4.206
4.221
4.091
4.114
91,422
-0.09(-2.18%)
Feb 06, 2003
4.174
4.209
4.174
4.206
35,759
+0.04(+0.85%)
Feb 05, 2003
4.141
4.174
4.138
4.171
26,650
+0.02(+0.57%)
Feb 04, 2003
4.156
4.156
4.091
4.147
67,132
-0.02(-0.57%)
Feb 03, 2003
4.180
4.200
4.171
4.171
35,759
-0.03(-0.64%)
Jan 31, 2003
4.165
4.206
4.165
4.197
32,048
+0.04(+1.07%)
Jan 30, 2003
4.165
4.168
4.106
4.153
84,675
+0.00(+0.07%)
Jan 29, 2003
4.150
4.180
4.106
4.150
64,096
-0.02(-0.43%)
Jan 28, 2003
4.194
4.194
4.162
4.168
80,964
-0.03(-0.64%)
Jan 27, 2003
4.194
4.197
4.180
4.194
61,735
+0.01(+0.28%)
Jan 24, 2003
4.183
4.206
4.183
4.183
28,674
+0.00(+0.00%)
Jan 23, 2003
4.183
4.203
4.183
4.183
41,831
+0.00(+0.00%)
Jan 22, 2003
4.209
4.209
4.180
4.183
43,855
-0.03(-0.63%)
Jan 21, 2003
4.194
4.239
4.183
4.209
43,180
+0.00(+0.00%)
Jan 17, 2003
4.180
4.209
4.180
4.209
23,277
+0.02(+0.57%)
Jan 16, 2003
4.165
4.191
4.165
4.186
36,771
-0.00(-0.07%)
Jan 15, 2003
4.180
4.215
4.165
4.189
51,952
+0.03(+0.71%)
Jan 14, 2003
4.106
4.183
4.106
4.159
44,867
+0.05(+1.23%)
Jan 13, 2003
4.135
4.135
4.085
4.108
48,578
-0.02(-0.50%)
Jan 10, 2003
4.150
4.150
4.111
4.129
28,337
-0.01(-0.29%)
Jan 09, 2003
4.224
4.224
4.114
4.141
94,795
-0.10(-2.31%)
Jan 08, 2003
4.260
4.263
4.239
4.239
21,927
-0.01(-0.35%)
Jan 07, 2003
4.304
4.325
4.239
4.254
54,650
-0.02(-0.49%)
Jan 06, 2003
4.248
4.283
4.224
4.274
45,542
+0.03(+0.70%)
Jan 03, 2003
4.227
4.245
4.227
4.245
21,590
+0.01(+0.28%)
Jan 02, 2003
4.209
4.233
4.194
4.233
20,578
+0.03(+0.63%)
Dec 31, 2002
4.203
4.218
4.203
4.206
40,144
+0.02(+0.57%)
Dec 30, 2002
4.159
4.191
4.159
4.183
33,397
+0.02(+0.57%)
Dec 27, 2002
4.126
4.171
4.108
4.159
96,145
+0.06(+1.37%)
Dec 26, 2002
4.150
4.150
4.076
4.103
43,180
-0.06(-1.49%)
Dec 24, 2002
4.120
4.165
4.043
4.165
68,144
+0.01(+0.36%)
Dec 23, 2002
4.061
4.150
4.020
4.150
99,518
+0.08(+1.89%)
Dec 20, 2002
4.091
4.106
4.067
4.073
35,421
-0.02(-0.43%)
Dec 19, 2002
4.123
4.129
4.082
4.091
48,915
-0.06(-1.36%)
Dec 18, 2002
4.120
4.150
4.091
4.147
15,518
+0.01(+0.22%)
Dec 17, 2002
4.091
4.162
4.091
4.138
33,060
+0.06(+1.38%)
Dec 16, 2002
4.165
4.165
4.067
4.082
39,132
-0.08(-1.92%)
Dec 13, 2002
4.135
4.165
4.097
4.162
42,506
+0.03(+0.79%)
Dec 12, 2002
4.150
4.150
4.120
4.129
13,156
-0.02(-0.43%)
Dec 11, 2002
4.144
4.165
4.120
4.147
41,494
-0.04(-1.06%)
Dec 10, 2002
4.150
4.194
4.108
4.191
50,602
+0.04(+1.00%)
Dec 09, 2002
4.194
4.209
4.076
4.150
93,446
-0.03(-0.71%)
Dec 06, 2002
4.180
4.209
4.150
4.180
21,590
+0.03(+0.64%)
Dec 05, 2002
4.129
4.165
4.106
4.153
29,686
+0.00(+0.07%)
Dec 04, 2002
4.150
4.194
4.150
4.150
43,180
+0.02(+0.43%)
Dec 03, 2002
4.165
4.165
4.091
4.132
66,458
-0.02(-0.43%)
Dec 02, 2002
4.165
4.165
4.126
4.150
39,807
-0.01(-0.36%)
Nov 29, 2002
4.120
4.165
4.120
4.165
24,289
+0.07(+1.81%)
Nov 27, 2002
4.091
4.150
4.076
4.091
45,542
+0.01(+0.36%)
Nov 26, 2002
4.100
4.111
4.076
4.076
24,963
-0.01(-0.22%)
Nov 25, 2002
4.150
4.165
4.061
4.085
47,229
-0.08(-1.99%)
Nov 22, 2002
4.120
4.194
4.120
4.168
40,482
+0.03(+0.79%)
Nov 21, 2002
4.135
4.135
4.097
4.135
31,036
+0.00(+0.00%)
Nov 20, 2002
4.106
4.147
4.076
4.135
25,638
+0.02(+0.58%)
Nov 19, 2002
4.097
4.120
4.097
4.111
12,144
+0.02(+0.43%)
Nov 18, 2002
4.147
4.150
4.091
4.094
18,891
-0.05(-1.29%)
Nov 15, 2002
4.091
4.147
4.017
4.147
76,916
+0.03(+0.65%)
Nov 14, 2002
4.091
4.144
4.076
4.120
23,614
+0.04(+1.02%)
Nov 13, 2002
4.055
4.079
4.046
4.079
25,976
+0.02(+0.44%)
Nov 12, 2002
4.061
4.088
4.049
4.061
38,120
+0.01(+0.29%)
Nov 11, 2002
4.061
4.076
4.049
4.049
9,445
-0.03(-0.65%)
Nov 08, 2002
4.067
4.088
4.064
4.076
12,144
-0.00(-0.07%)
Nov 07, 2002
4.046
4.088
4.031
4.079
16,867
+0.03(+0.81%)
Nov 06, 2002
4.031
4.046
4.002
4.046
19,566
+0.02(+0.44%)
Nov 05, 2002
4.067
4.067
4.002
4.028
21,927
-0.03(-0.73%)
Nov 04, 2002
4.008
4.061
3.996
4.058
33,735
+0.04(+0.88%)
Nov 01, 2002
3.996
4.055
3.996
4.023
23,951
+0.01(+0.15%)
Oct 31, 2002
3.972
4.025
3.972
4.017
64,096
+0.03(+0.67%)
Oct 30, 2002
3.999
4.017
3.928
3.990
54,650
+0.01(+0.30%)
Oct 29, 2002
4.008
4.008
3.913
3.978
74,554
+0.00(+0.00%)
Oct 28, 2002
4.040
4.040
3.978
3.978
35,759
-0.05(-1.32%)
Oct 25, 2002
4.085
4.088
3.984
4.031
45,542
-0.06(-1.45%)
Oct 24, 2002
4.091
4.091
4.002
4.091
50,602
+0.03(+0.73%)
Oct 23, 2002
3.957
4.082
3.948
4.061
1,416,874
+0.09(+2.39%)
Oct 22, 2002
3.987
3.987
3.922
3.966
21,253
-0.01(-0.15%)
Oct 21, 2002
4.046
4.046
3.916
3.972
67,470
-0.04(-1.11%)
Oct 18, 2002
4.055
4.055
4.017
4.017
13,831
-0.03(-0.73%)
Oct 17, 2002
4.002
4.046
3.987
4.046
14,506
+0.06(+1.49%)
Oct 16, 2002
3.966
4.031
3.928
3.987
77,590
+0.01(+0.37%)
Oct 15, 2002
3.928
3.972
3.868
3.972
62,072
+0.07(+1.75%)
Oct 14, 2002
3.854
3.907
3.854
3.904
23,951
+0.07(+1.78%)
Oct 11, 2002
3.907
3.942
3.803
3.836
77,253
-0.06(-1.60%)
Oct 10, 2002
3.972
3.972
3.854
3.898
80,289
-0.09(-2.23%)
Oct 09, 2002
4.076
4.076
3.987
3.987
99,181
-0.11(-2.68%)
Oct 08, 2002
4.126
4.126
4.046
4.097
48,915
-0.06(-1.36%)
Oct 07, 2002
4.224
4.224
4.150
4.153
23,614
-0.08(-1.89%)
Oct 04, 2002
4.269
4.289
4.233
4.233
11,469
-0.03(-0.63%)
Oct 03, 2002
4.298
4.298
4.239
4.260
57,349
-0.01(-0.21%)
Oct 02, 2002
4.307
4.307
4.242
4.269
33,060
-0.01(-0.35%)
Oct 01, 2002
4.280
4.328
4.263
4.283
57,349
+0.03(+0.70%)
Sep 30, 2002
4.239
4.257
4.206
4.254
36,433
+0.03(+0.63%)
Sep 27, 2002
4.227
4.245
4.224
4.227
28,674
+0.00(+0.00%)
Sep 26, 2002
4.269
4.298
4.171
4.227
92,434
-0.07(-1.59%)
Sep 25, 2002
4.183
4.295
4.183
4.295
47,566
+0.12(+2.77%)
Sep 24, 2002
4.227
4.227
4.171
4.180
674,701
-0.05(-1.26%)
Sep 23, 2002
4.224
4.233
4.171
4.233
42,168
-0.02(-0.42%)
Sep 20, 2002
4.283
4.283
4.209
4.251
32,385
-0.06(-1.44%)
Sep 19, 2002
4.328
4.343
4.298
4.313
16,530
-0.04(-1.02%)
Sep 18, 2002
4.357
4.360
4.325
4.357
46,217
-0.01(-0.20%)
Sep 17, 2002
4.328
4.366
4.328
4.366
15,855
+0.03(+0.61%)
Sep 16, 2002
4.328
4.340
4.313
4.340
20,241
+0.03(+0.62%)
Sep 13, 2002
4.313
4.328
4.298
4.313
8,433
+0.01(+0.35%)
Sep 12, 2002
4.340
4.340
4.242
4.298
56,674
-0.04(-0.96%)
Sep 11, 2002
4.301
4.340
4.301
4.340
21,590
+0.01(+0.34%)
Sep 10, 2002
4.328
4.328
4.298
4.325
71,855
+0.00(+0.00%)
Sep 09, 2002
4.254
4.328
4.239
4.325
38,458
+0.06(+1.46%)
Sep 06, 2002
4.263
4.325
4.254
4.263
47,229
+0.01(+0.21%)
Sep 05, 2002
4.313
4.313
4.239
4.254
115,036
-0.04(-0.97%)
Sep 04, 2002
4.254
4.295
4.254
4.295
30,024
+0.03(+0.63%)
Sep 03, 2002
4.283
4.298
4.239
4.269
48,241
-0.03(-0.69%)
Aug 30, 2002
4.245
4.325
4.245
4.298
43,855
+0.05(+1.12%)
Aug 29, 2002
4.224
4.269
4.218
4.251
68,482
+0.03(+0.63%)
Aug 28, 2002
4.203
4.224
4.180
4.224
45,542
+0.01(+0.35%)
Aug 27, 2002
4.209
4.221
4.180
4.209
38,120
+0.00(+0.00%)
Aug 26, 2002
4.218
4.218
4.180
4.209
22,939
+0.01(+0.14%)
Aug 23, 2002
4.200
4.206
4.162
4.203
52,964
+0.04(+1.07%)
Aug 22, 2002
4.174
4.174
4.156
4.159
46,217
-0.01(-0.14%)
Aug 21, 2002
4.209
4.224
4.165
4.165
76,916
-0.03(-0.78%)
Aug 20, 2002
4.230
4.230
4.174
4.197
32,048
+0.01(+0.21%)
Aug 16, 2002
4.150
4.206
4.135
4.189
41,494
+0.04(+0.93%)
Aug 15, 2002
4.194
4.194
4.082
4.150
43,518
-0.01(-0.36%)
Aug 14, 2002
4.150
4.186
4.106
4.165
41,831
+0.01(+0.36%)
Aug 13, 2002
4.186
4.186
4.150
4.150
29,686
-0.04(-1.06%)
Aug 12, 2002
4.135
4.194
4.123
4.194
42,506
+0.08(+1.87%)
Aug 07, 2002
4.076
4.117
4.076
4.117
25,301
+0.05(+1.17%)
Aug 06, 2002
4.076
4.079
4.046
4.070
29,686
-0.02(-0.43%)
Aug 05, 2002
4.147
4.147
4.076
4.088
573,496
+0.02(+0.51%)
Aug 02, 2002
4.159
4.162
4.067
4.067
43,855
-0.08(-1.93%)
Aug 01, 2002
4.135
4.150
4.126
4.147
49,253
+0.04(+1.01%)
Jul 31, 2002
4.046
4.120
4.046
4.106
40,819
+0.09(+2.21%)
Jul 30, 2002
4.002
4.046
3.975
4.017
80,289
+0.01(+0.37%)
Jul 29, 2002
3.942
4.031
3.937
4.002
94,795
+0.09(+2.27%)
Jul 26, 2002
3.776
3.957
3.776
3.913
81,301
+0.16(+4.35%)
Jul 25, 2002
3.750
3.824
3.735
3.750
96,145
+0.01(+0.40%)
Jul 24, 2002
3.705
3.824
3.679
3.735
231,422
-0.18(-4.55%)
Jul 23, 2002
4.061
4.061
3.871
3.913
62,747
-0.13(-3.30%)
Jul 22, 2002
4.011
4.106
3.913
4.046
157,205
+0.04(+0.89%)
Jul 19, 2002
4.091
4.091
4.011
4.011
63,084
-0.06(-1.38%)
Jul 17, 2002
4.114
4.135
4.067
4.067
125,157
-0.08(-2.00%)
Jul 12, 2002
4.236
4.242
4.135
4.150
65,446
-0.07(-1.75%)
Jul 11, 2002
4.298
4.328
4.203
4.224
111,325
-0.16(-3.72%)
Jul 10, 2002
4.387
4.387
4.349
4.387
20,915
-0.01(-0.20%)
Jul 09, 2002
4.372
4.396
4.372
4.396
34,747
+0.02(+0.54%)
Jul 08, 2002
4.387
4.414
4.346
4.372
54,313
-0.01(-0.34%)
Jul 05, 2002
4.337
4.387
4.337
4.387
5,734
+0.04(+0.95%)
Jul 04, 2002
4.304
4.357
4.301
4.346
34,072
+0.00(+0.00%)
Jul 03, 2002
4.304
4.357
4.301
4.346
34,072
+0.02(+0.55%)
Jul 02, 2002
4.387
4.387
4.304
4.322
31,710
-0.05(-1.15%)
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.