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 )

11.42 -0.08 (-0.67%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Jul 29, 2005 6.137 6.193 6.137 6.190 36,429 +0.05(+0.87%)
Jul 28, 2005 6.092 6.137 6.083 6.137 34,068 +0.09(+1.47%)
Jul 27, 2005 5.983 6.104 5.983 6.048 27,659 +0.02(+0.34%)
Jul 26, 2005 6.021 6.075 6.021 6.027 22,262 +0.03(+0.44%)
Jul 25, 2005 5.944 6.000 5.932 6.000 32,044 +0.01(+0.20%)
Jul 22, 2005 6.075 6.075 5.989 5.989 35,754 -0.06(-0.98%)
Jul 21, 2005 6.054 6.107 6.009 6.048 49,247 +0.02(+0.29%)
Jul 20, 2005 5.992 6.042 5.992 6.030 22,937 +0.04(+0.69%)
Jul 19, 2005 5.974 6.003 5.950 5.989 51,608 +0.01(+0.25%)
Jul 18, 2005 6.003 6.063 5.974 5.974 39,802 +0.01(+0.20%)
Jul 15, 2005 5.935 5.968 5.903 5.962 43,513 -0.01(-0.20%)
Jul 14, 2005 6.060 6.060 5.911 5.974 76,232 -0.07(-1.23%)
Jul 13, 2005 6.077 6.107 6.030 6.048 31,032 -0.07(-1.16%)
Jul 12, 2005 6.077 6.134 6.051 6.119 36,429 -0.00(-0.05%)
Jul 11, 2005 6.107 6.137 6.048 6.122 58,691 +0.03(+0.44%)
Jul 08, 2005 6.092 6.134 6.048 6.095 64,088 +0.01(+0.19%)
Jul 07, 2005 6.122 6.149 6.083 6.083 22,599 -0.04(-0.58%)
Jul 06, 2005 6.077 6.137 6.077 6.119 29,008 +0.06(+0.93%)
Jul 05, 2005 6.048 6.107 6.018 6.063 28,334 +0.04(+0.74%)
Jul 01, 2005 6.003 6.018 5.944 6.018 16,190 +0.05(+0.89%)
Jun 30, 2005 6.033 6.060 5.959 5.965 53,295 +0.02(+0.35%)
Jun 29, 2005 5.929 6.045 5.903 5.944 36,766 +0.04(+0.75%)
Jun 28, 2005 5.906 5.989 5.858 5.900 71,172 -0.03(-0.56%)
Jun 27, 2005 5.894 5.944 5.876 5.933 47,898 +0.06(+1.07%)
Jun 24, 2005 5.929 5.944 5.852 5.870 32,381 -0.01(-0.15%)
Jun 23, 2005 5.941 5.947 5.879 5.879 46,211 -0.04(-0.70%)
Jun 22, 2005 5.846 5.920 5.846 5.920 43,175 +0.06(+1.06%)
Jun 21, 2005 5.929 5.941 5.849 5.858 69,148 -0.08(-1.40%)
Jun 20, 2005 5.855 5.941 5.855 5.941 65,438 +0.01(+0.20%)
Jun 17, 2005 5.929 5.944 5.873 5.929 69,823 +0.05(+0.81%)
Jun 16, 2005 5.906 5.929 5.879 5.882 29,683 -0.01(-0.25%)
Jun 15, 2005 5.900 5.900 5.864 5.897 52,283 +0.03(+0.51%)
Jun 14, 2005 5.900 5.911 5.855 5.867 18,552 -0.01(-0.25%)
Jun 13, 2005 5.834 5.885 5.825 5.882 17,540 +0.01(+0.25%)
Jun 10, 2005 5.861 5.909 5.855 5.867 20,913 -0.02(-0.40%)
Jun 09, 2005 5.843 5.891 5.843 5.891 27,659 +0.05(+0.91%)
Jun 08, 2005 5.745 5.879 5.745 5.837 30,357 +0.08(+1.39%)
Jun 07, 2005 5.778 5.790 5.722 5.757 42,501 +0.02(+0.28%)
Jun 06, 2005 5.722 5.778 5.722 5.741 29,683 -0.01(-0.13%)
Jun 03, 2005 5.725 5.781 5.710 5.748 26,647 +0.02(+0.31%)
Jun 02, 2005 5.737 5.781 5.731 5.731 52,620 -0.01(-0.10%)
Jun 01, 2005 5.778 5.837 5.707 5.737 58,017 -0.01(-0.21%)
May 31, 2005 5.701 5.766 5.696 5.748 49,921 +0.02(+0.31%)
May 27, 2005 5.745 5.781 5.696 5.731 19,563 +0.03(+0.52%)
May 26, 2005 5.674 5.701 5.618 5.701 35,417 +0.09(+1.53%)
May 25, 2005 5.701 5.707 5.607 5.615 48,572 -0.06(-0.99%)
May 24, 2005 5.781 5.781 5.671 5.671 47,223 -0.11(-1.90%)
May 23, 2005 5.722 5.781 5.716 5.781 20,238 +0.03(+0.52%)
May 20, 2005 5.716 5.751 5.665 5.751 19,563 +0.08(+1.36%)
May 19, 2005 5.633 5.677 5.618 5.674 44,187 +0.04(+0.79%)
May 18, 2005 5.606 5.665 5.603 5.630 30,357 -0.00(-0.01%)
May 17, 2005 5.550 5.683 5.550 5.630 33,056 +0.06(+1.10%)
May 16, 2005 5.579 5.603 5.505 5.569 20,238 +0.02(+0.35%)
May 13, 2005 5.538 5.615 5.538 5.550 19,226 +0.04(+0.65%)
May 12, 2005 5.642 5.645 5.514 5.514 53,632 -0.10(-1.74%)
May 11, 2005 5.618 5.692 5.612 5.612 20,913 +0.00(+0.00%)
May 10, 2005 5.766 5.784 5.612 5.612 92,760 -0.14(-2.42%)
May 09, 2005 5.722 5.751 5.662 5.751 33,056 +0.00(+0.05%)
May 06, 2005 5.737 5.781 5.695 5.748 33,056 +0.06(+0.99%)
May 05, 2005 5.648 5.722 5.648 5.692 7,758 +0.00(+0.00%)
May 04, 2005 5.734 5.778 5.645 5.692 50,259 +0.01(+0.26%)
May 03, 2005 5.648 5.677 5.603 5.677 23,274 +0.05(+0.84%)
May 02, 2005 5.544 5.704 5.526 5.630 48,572 +0.04(+0.74%)
Apr 29, 2005 5.633 5.662 5.588 5.588 37,104 +0.00(+0.00%)
Apr 28, 2005 5.482 5.618 5.482 5.588 53,295 +0.08(+1.40%)
Apr 27, 2005 5.470 5.511 5.419 5.511 46,548 +0.01(+0.22%)
Apr 26, 2005 5.467 5.559 5.467 5.499 29,345 +0.06(+1.09%)
Apr 25, 2005 5.473 5.476 5.434 5.440 14,504 -0.00(-0.05%)
Apr 22, 2005 5.479 5.505 5.443 5.443 36,429 -0.05(-0.90%)
Apr 21, 2005 5.532 5.559 5.467 5.492 41,151 -0.05(-0.82%)
Apr 20, 2005 5.556 5.574 5.452 5.538 25,972 -0.01(-0.27%)
Apr 19, 2005 5.508 5.553 5.482 5.553 41,151 +0.07(+1.35%)
Apr 18, 2005 5.464 5.508 5.464 5.479 17,877 -0.03(-0.54%)
Apr 15, 2005 5.396 5.535 5.396 5.508 32,044 +0.05(+0.98%)
Apr 14, 2005 5.422 5.496 5.419 5.455 35,417 +0.04(+0.77%)
Apr 13, 2005 5.470 5.473 5.413 5.413 25,298 -0.07(-1.19%)
Apr 12, 2005 5.508 5.538 5.449 5.479 25,972 +0.01(+0.27%)
Apr 11, 2005 5.499 5.538 5.461 5.464 49,584 +0.02(+0.44%)
Apr 08, 2005 5.437 5.490 5.437 5.440 26,984 +0.03(+0.60%)
Apr 07, 2005 5.375 5.410 5.375 5.407 31,032 +0.06(+1.05%)
Apr 06, 2005 5.363 5.455 5.351 5.351 89,724 +0.04(+0.73%)
Apr 05, 2005 5.336 5.375 5.307 5.313 36,429 -0.07(-1.21%)
Apr 04, 2005 5.333 5.378 5.333 5.378 44,187 +0.00(+0.00%)
Apr 01, 2005 5.354 5.464 5.322 5.378 78,593 -0.04(-0.66%)
Mar 31, 2005 5.265 5.416 5.265 5.413 44,862 +0.14(+2.70%)
Mar 30, 2005 5.277 5.330 5.268 5.271 57,005 -0.02(-0.45%)
Mar 29, 2005 5.277 5.333 5.262 5.295 66,112 -0.04(-0.78%)
Mar 28, 2005 5.372 5.405 5.283 5.336 96,808 -0.09(-1.75%)
Mar 24, 2005 5.336 5.443 5.336 5.431 51,271 +0.09(+1.78%)
Mar 23, 2005 5.410 5.410 5.322 5.336 57,342 -0.07(-1.37%)
Mar 22, 2005 5.410 5.440 5.410 5.410 44,862 -0.01(-0.27%)
Mar 21, 2005 5.452 5.482 5.419 5.425 46,548 -0.03(-0.49%)
Mar 18, 2005 5.488 5.514 5.452 5.452 58,354 -0.05(-0.86%)
Mar 17, 2005 5.585 5.585 5.499 5.499 24,286 -0.03(-0.54%)
Mar 16, 2005 5.562 5.562 5.464 5.529 61,727 -0.04(-0.80%)
Mar 15, 2005 5.603 5.630 5.565 5.574 39,127 -0.03(-0.53%)
Mar 14, 2005 5.606 5.677 5.600 5.603 66,450 -0.04(-0.63%)
Mar 11, 2005 5.633 5.651 5.603 5.639 73,870 -0.02(-0.42%)
Mar 10, 2005 5.642 5.680 5.642 5.662 28,671 +0.01(+0.10%)
Mar 09, 2005 5.707 5.719 5.648 5.657 71,509 -0.03(-0.57%)
Mar 08, 2005 5.668 5.689 5.665 5.689 42,163 -0.00(-0.05%)
Mar 07, 2005 5.671 5.716 5.671 5.692 44,862 +0.00(+0.00%)
Mar 04, 2005 5.701 5.707 5.674 5.692 32,381 +0.00(+0.00%)
Mar 03, 2005 5.645 5.692 5.645 5.692 34,068 +0.01(+0.21%)
Mar 02, 2005 5.692 5.692 5.645 5.680 20,238 +0.01(+0.21%)
Mar 01, 2005 5.657 5.707 5.636 5.668 67,799 +0.04(+0.68%)
Feb 28, 2005 5.630 5.722 5.630 5.630 59,703 +0.01(+0.21%)
Feb 25, 2005 5.615 5.618 5.568 5.618 46,886 +0.05(+0.96%)
Feb 24, 2005 5.648 5.648 5.547 5.565 54,644 -0.01(-0.16%)
Feb 23, 2005 5.568 5.603 5.559 5.574 68,811 +0.04(+0.64%)
Feb 22, 2005 5.609 5.639 5.538 5.538 70,497 -0.11(-1.89%)
Feb 18, 2005 5.698 5.698 5.627 5.645 63,751 -0.04(-0.68%)
Feb 17, 2005 5.707 5.722 5.645 5.683 29,345 +0.01(+0.10%)
Feb 16, 2005 5.659 5.704 5.648 5.677 43,850 +0.02(+0.31%)
Feb 15, 2005 5.722 5.722 5.636 5.659 35,080 -0.06(-0.99%)
Feb 14, 2005 5.612 5.719 5.600 5.716 45,874 +0.07(+1.31%)
Feb 11, 2005 5.680 5.707 5.618 5.642 42,838 -0.04(-0.78%)
Feb 10, 2005 5.683 5.686 5.645 5.686 32,719 +0.01(+0.26%)
Feb 09, 2005 5.662 5.719 5.645 5.671 34,405 -0.02(-0.31%)
Feb 08, 2005 5.692 5.692 5.662 5.689 23,611 +0.03(+0.47%)
Feb 07, 2005 5.591 5.668 5.588 5.662 87,700 +0.06(+1.00%)
Feb 04, 2005 5.651 5.651 5.591 5.606 103,891 -0.04(-0.63%)
Feb 03, 2005 5.621 5.648 5.621 5.642 23,274 +0.04(+0.69%)
Feb 02, 2005 5.594 5.642 5.532 5.603 104,903 +0.01(+0.16%)
Feb 01, 2005 5.642 5.651 5.588 5.594 57,005 -0.02(-0.32%)
Jan 31, 2005 5.633 5.651 5.603 5.612 62,402 +0.02(+0.42%)
Jan 28, 2005 5.609 5.648 5.559 5.588 66,787 -0.05(-0.84%)
Jan 27, 2005 5.651 5.677 5.633 5.636 31,369 -0.05(-0.94%)
Jan 26, 2005 5.737 5.737 5.621 5.689 74,882 +0.03(+0.47%)
Jan 25, 2005 5.707 5.722 5.642 5.662 72,859 -0.01(-0.26%)
Jan 24, 2005 5.722 5.722 5.633 5.677 61,727 +0.04(+0.72%)
Jan 21, 2005 5.633 5.689 5.633 5.637 27,322 +0.02(+0.39%)
Jan 20, 2005 5.737 5.737 5.612 5.615 35,754 -0.10(-1.81%)
Jan 19, 2005 5.707 5.751 5.707 5.719 38,790 +0.06(+0.99%)
Jan 18, 2005 5.514 5.692 5.514 5.662 55,656 +0.13(+2.41%)
Jan 14, 2005 5.559 5.621 5.529 5.529 48,235 -0.01(-0.27%)
Jan 13, 2005 5.520 5.559 5.517 5.544 49,247 +0.03(+0.48%)
Jan 12, 2005 5.556 5.582 5.517 5.517 54,644 -0.07(-1.27%)
Jan 11, 2005 5.633 5.633 5.574 5.588 18,889 -0.04(-0.79%)
Jan 10, 2005 5.633 5.657 5.609 5.633 19,901 +0.03(+0.53%)
Jan 07, 2005 5.562 5.603 5.562 5.603 51,271 +0.03(+0.48%)
Jan 06, 2005 5.550 5.588 5.547 5.576 57,342 +0.01(+0.16%)
Jan 05, 2005 5.766 5.784 5.547 5.568 112,998 -0.27(-4.57%)
Jan 04, 2005 5.941 5.941 5.828 5.834 79,605 -0.12(-2.04%)
Jan 03, 2005 5.944 6.000 5.914 5.956 77,581 -0.01(-0.15%)
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%)
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.