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 )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 6:30 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.342 5.356 5.330 5.330 24,289 +0.00(+0.06%)
Jul 28, 2006 5.353 5.365 5.327 5.327 49,927 +0.02(+0.39%)
Jul 27, 2006 5.300 5.342 5.300 5.306 52,289 -0.02(-0.44%)
Jul 26, 2006 5.312 5.353 5.291 5.330 55,662 +0.01(+0.17%)
Jul 25, 2006 5.312 5.321 5.291 5.321 35,421 +0.00(+0.06%)
Jul 24, 2006 5.253 5.318 5.244 5.318 59,036 +0.06(+1.07%)
Jul 21, 2006 5.306 5.306 5.262 5.262 22,939 -0.05(-0.95%)
Jul 20, 2006 5.288 5.330 5.276 5.312 57,349 +0.03(+0.56%)
Jul 19, 2006 5.220 5.288 5.220 5.282 56,337 +0.09(+1.71%)
Jul 18, 2006 5.164 5.193 5.164 5.193 45,879 +0.04(+0.75%)
Jul 17, 2006 5.187 5.187 5.155 5.155 68,819 -0.03(-0.63%)
Jul 14, 2006 5.211 5.233 5.187 5.187 34,072 -0.08(-1.46%)
Jul 13, 2006 5.265 5.265 5.247 5.265 45,542 +0.01(+0.11%)
Jul 12, 2006 5.265 5.265 5.244 5.259 36,771 -0.01(-0.17%)
Jul 11, 2006 5.265 5.297 5.241 5.268 86,699 +0.02(+0.45%)
Jul 10, 2006 5.232 5.265 5.232 5.244 52,626 +0.03(+0.51%)
Jul 07, 2006 5.173 5.256 5.173 5.217 41,156 +0.00(+0.00%)
Jul 06, 2006 5.187 5.232 5.146 5.217 90,747 +0.01(+0.23%)
Jul 05, 2006 5.187 5.214 5.158 5.205 55,662 +0.01(+0.11%)
Jul 03, 2006 5.146 5.199 5.146 5.199 50,602 +0.05(+1.04%)
Jun 30, 2006 5.119 5.164 5.116 5.146 30,024 +0.05(+0.93%)
Jun 29, 2006 5.048 5.122 5.042 5.099 41,831 +0.05(+1.00%)
Jun 28, 2006 5.010 5.066 5.010 5.048 50,939 +0.03(+0.53%)
Jun 27, 2006 5.013 5.054 5.010 5.021 104,241 -0.01(-0.12%)
Jun 26, 2006 5.057 5.057 5.007 5.027 47,903 +0.01(+0.24%)
Jun 23, 2006 5.027 5.039 5.013 5.016 31,710 -0.06(-1.11%)
Jun 22, 2006 5.078 5.078 5.042 5.072 47,229 -0.01(-0.17%)
Jun 21, 2006 5.054 5.087 5.054 5.081 38,795 +0.04(+0.82%)
Jun 20, 2006 5.057 5.057 5.010 5.039 20,915 -0.02(-0.41%)
Jun 19, 2006 5.084 5.084 5.016 5.060 79,614 -0.02(-0.41%)
Jun 16, 2006 5.051 5.102 5.051 5.081 33,060 +0.00(+0.00%)
Jun 15, 2006 5.013 5.099 5.013 5.081 66,120 +0.07(+1.36%)
Jun 14, 2006 5.021 5.069 5.010 5.013 35,084 -0.05(-1.00%)
Jun 13, 2006 5.158 5.158 5.039 5.063 52,289 -0.09(-1.84%)
Jun 12, 2006 5.179 5.187 5.122 5.158 41,156 -0.04(-0.68%)
Jun 09, 2006 5.155 5.199 5.152 5.193 54,313 +0.04(+0.81%)
Jun 08, 2006 5.232 5.232 5.093 5.152 94,795 -0.08(-1.53%)
Jun 07, 2006 5.235 5.253 5.187 5.232 45,879 -0.02(-0.40%)
Jun 06, 2006 5.232 5.268 5.151 5.253 29,686 -0.01(-0.11%)
Jun 05, 2006 5.265 5.297 5.232 5.259 44,530 +0.00(+0.00%)
Jun 02, 2006 5.247 5.265 5.176 5.259 56,000 +0.05(+1.03%)
Jun 01, 2006 5.084 5.205 5.084 5.205 48,241 +0.10(+1.97%)
May 31, 2006 5.099 5.128 5.078 5.104 29,012 +0.00(+0.06%)
May 30, 2006 5.134 5.164 5.093 5.101 39,132 -0.03(-0.64%)
May 26, 2006 5.131 5.134 5.060 5.134 78,265 +0.07(+1.41%)
May 25, 2006 5.057 5.063 4.998 5.063 75,229 +0.04(+0.83%)
May 24, 2006 5.036 5.039 4.986 5.021 42,843 -0.02(-0.41%)
May 23, 2006 5.007 5.060 5.007 5.042 45,542 +0.08(+1.61%)
May 22, 2006 5.001 5.048 4.962 4.962 56,337 -0.08(-1.53%)
May 19, 2006 5.063 5.066 4.921 5.039 75,229 -0.02(-0.47%)
May 18, 2006 5.119 5.128 4.983 5.063 152,145 -0.05(-1.04%)
May 17, 2006 5.164 5.179 5.102 5.116 68,144 -0.05(-0.92%)
May 16, 2006 5.143 5.176 5.140 5.164 26,988 +0.02(+0.40%)
May 15, 2006 5.158 5.179 5.107 5.143 69,156 -0.01(-0.17%)
May 12, 2006 5.158 5.158 5.115 5.152 31,710 -0.02(-0.40%)
May 11, 2006 5.288 5.303 5.167 5.173 26,988 -0.15(-2.79%)
May 10, 2006 5.294 5.353 5.294 5.321 65,783 -0.02(-0.33%)
May 09, 2006 5.327 5.351 5.327 5.339 33,735 -0.03(-0.55%)
May 08, 2006 5.342 5.380 5.342 5.368 19,566 +0.01(+0.28%)
May 05, 2006 5.321 5.386 5.321 5.353 37,108 +0.03(+0.61%)
May 04, 2006 5.247 5.362 5.247 5.321 53,976 +0.05(+1.01%)
May 03, 2006 5.241 5.282 5.241 5.268 35,421 +0.03(+0.62%)
May 02, 2006 5.333 5.333 5.235 5.235 42,506 -0.10(-1.89%)
May 01, 2006 5.312 5.353 5.303 5.336 37,445 +0.01(+0.28%)
Apr 28, 2006 5.306 5.356 5.306 5.321 23,951 +0.01(+0.22%)
Apr 27, 2006 5.318 5.356 5.306 5.309 39,807 -0.01(-0.17%)
Apr 26, 2006 5.291 5.324 5.288 5.318 42,506 +0.00(+0.00%)
Apr 25, 2006 5.389 5.389 5.282 5.318 52,289 -0.06(-1.16%)
Apr 24, 2006 5.386 5.392 5.359 5.380 19,229 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.386 57,687 +0.02(+0.44%)
Apr 20, 2006 5.306 5.362 5.306 5.362 40,144 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.291 5.333 79,277 +0.05(+0.95%)
Apr 18, 2006 5.167 5.306 5.167 5.282 109,301 +0.11(+2.06%)
Apr 17, 2006 5.336 5.353 5.161 5.176 100,530 -0.16(-3.00%)
Apr 13, 2006 5.404 5.389 5.324 5.336 69,156 -0.07(-1.26%)
Apr 12, 2006 5.368 5.410 5.368 5.404 36,433 -0.01(-0.11%)
Apr 11, 2006 5.451 5.451 5.380 5.410 33,735 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.454 50,939 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,385 -0.09(-1.64%)
Apr 06, 2006 5.591 5.611 5.570 5.591 43,855 +0.00(+0.00%)
Apr 05, 2006 5.611 5.629 5.573 5.591 54,988 +0.00(+0.05%)
Apr 04, 2006 5.629 5.644 5.585 5.588 25,301 -0.04(-0.79%)
Apr 03, 2006 5.656 5.671 5.623 5.632 35,084 -0.01(-0.26%)
Mar 31, 2006 5.656 5.656 5.626 5.647 25,976 +0.01(+0.16%)
Mar 30, 2006 5.632 5.662 5.632 5.638 35,084 -0.01(-0.21%)
Mar 29, 2006 5.605 5.674 5.605 5.650 34,747 +0.03(+0.47%)
Mar 28, 2006 5.614 5.629 5.594 5.623 22,602 +0.02(+0.37%)
Mar 27, 2006 5.608 5.629 5.579 5.602 32,723 -0.02(-0.42%)
Mar 24, 2006 5.644 5.665 5.591 5.626 60,723 -0.02(-0.42%)
Mar 23, 2006 5.632 5.668 5.632 5.650 39,132 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.638 5.662 34,747 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.629 5.629 39,807 -0.04(-0.78%)
Mar 20, 2006 5.706 5.720 5.665 5.674 41,494 -0.05(-0.93%)
Mar 17, 2006 5.733 5.763 5.727 5.727 28,337 +0.03(+0.57%)
Mar 16, 2006 5.662 5.709 5.662 5.694 58,699 +0.05(+0.95%)
Mar 15, 2006 5.608 5.656 5.605 5.641 42,843 +0.02(+0.42%)
Mar 14, 2006 5.608 5.644 5.600 5.617 60,048 -0.01(-0.11%)
Mar 13, 2006 5.617 5.632 5.611 5.623 55,325 -0.03(-0.47%)
Mar 10, 2006 5.626 5.674 5.626 5.650 34,409 +0.00(+0.05%)
Mar 09, 2006 5.635 5.662 5.620 5.647 66,795 +0.04(+0.74%)
Mar 08, 2006 5.576 5.605 5.561 5.605 42,506 +0.00(+0.05%)
Mar 07, 2006 5.582 5.632 5.573 5.602 46,891 -0.04(-0.74%)
Mar 06, 2006 5.570 5.653 5.555 5.644 59,711 +0.04(+0.79%)
Mar 03, 2006 5.626 5.636 5.585 5.600 31,373 -0.01(-0.26%)
Mar 02, 2006 5.623 5.635 5.591 5.614 22,265 -0.02(-0.37%)
Mar 01, 2006 5.600 5.635 5.594 5.635 47,229 +0.04(+0.64%)
Feb 28, 2006 5.647 5.665 5.588 5.600 52,964 -0.05(-0.84%)
Feb 27, 2006 5.647 5.675 5.641 5.647 31,373 -0.01(-0.10%)
Feb 24, 2006 5.602 5.659 5.602 5.653 48,241 +0.04(+0.63%)
Feb 23, 2006 5.653 5.653 5.617 5.617 35,759 -0.01(-0.26%)
Feb 22, 2006 5.641 5.644 5.549 5.632 89,735 +0.00(+0.00%)
Feb 21, 2006 5.600 5.641 5.597 5.632 52,289 +0.04(+0.64%)
Feb 17, 2006 5.594 5.602 5.588 5.597 21,253 +0.00(+0.05%)
Feb 16, 2006 5.540 5.594 5.540 5.594 56,674 +0.04(+0.80%)
Feb 15, 2006 5.597 5.602 5.543 5.549 77,253 -0.04(-0.64%)
Feb 14, 2006 5.588 5.595 5.555 5.585 20,241 -0.01(-0.26%)
Feb 13, 2006 5.573 5.602 5.573 5.600 34,409 +0.00(+0.05%)
Feb 10, 2006 5.588 5.617 5.588 5.597 41,831 -0.02(-0.32%)
Feb 09, 2006 5.582 5.626 5.579 5.614 34,072 +0.01(+0.11%)
Feb 08, 2006 5.614 5.617 5.594 5.608 22,265 -0.02(-0.37%)
Feb 07, 2006 5.632 5.647 5.617 5.629 29,012 -0.01(-0.11%)
Feb 06, 2006 5.632 5.641 5.626 5.635 29,012 +0.01(+0.16%)
Feb 03, 2006 5.617 5.641 5.591 5.626 43,855 -0.02(-0.32%)
Feb 02, 2006 5.674 5.674 5.629 5.644 39,807 +0.01(+0.21%)
Feb 01, 2006 5.588 5.641 5.588 5.632 41,156 +0.02(+0.42%)
Jan 31, 2006 5.656 5.662 5.591 5.608 46,217 -0.05(-0.84%)
Jan 30, 2006 5.665 5.671 5.632 5.656 47,229 +0.01(+0.16%)
Jan 27, 2006 5.656 5.674 5.620 5.647 112,000 -0.01(-0.16%)
Jan 26, 2006 5.780 5.780 5.608 5.656 127,181 -0.12(-2.05%)
Jan 25, 2006 5.751 5.837 5.736 5.774 58,024 +0.02(+0.41%)
Jan 24, 2006 5.691 5.760 5.691 5.751 26,988 +0.04(+0.62%)
Jan 23, 2006 5.730 5.763 5.653 5.715 91,422 -0.02(-0.41%)
Jan 20, 2006 5.798 5.810 5.739 5.739 15,518 -0.03(-0.51%)
Jan 19, 2006 5.721 5.890 5.721 5.768 46,891 +0.05(+0.83%)
Jan 18, 2006 5.685 5.751 5.674 5.721 46,217 -0.02(-0.41%)
Jan 17, 2006 5.757 5.786 5.742 5.745 48,578 -0.07(-1.12%)
Jan 13, 2006 5.914 5.914 5.757 5.810 41,494 -0.10(-1.75%)
Jan 12, 2006 5.917 5.958 5.869 5.914 39,132 -0.06(-1.04%)
Jan 11, 2006 6.136 6.136 5.929 5.976 42,168 -0.13(-2.14%)
Jan 10, 2006 5.920 6.133 5.920 6.106 152,482 +0.11(+1.78%)
Jan 09, 2006 5.810 6.003 5.810 6.000 143,711 +0.19(+3.27%)
Jan 06, 2006 5.608 5.825 5.608 5.810 142,699 +0.15(+2.62%)
Jan 05, 2006 5.597 5.662 5.576 5.662 49,927 +0.06(+1.06%)
Jan 04, 2006 5.564 5.602 5.531 5.602 60,723 +0.01(+0.16%)
Jan 03, 2006 5.499 5.600 5.499 5.594 135,615 +0.10(+1.83%)
Dec 30, 2005 5.522 5.564 5.451 5.493 62,409 -0.01(-0.27%)
Dec 29, 2005 5.611 5.632 5.487 5.508 70,506 +0.04(+0.70%)
Dec 28, 2005 5.439 5.662 5.439 5.469 54,313 -0.01(-0.27%)
Dec 27, 2005 5.425 5.505 5.425 5.484 30,361 +0.09(+1.65%)
Dec 23, 2005 5.339 5.439 5.339 5.395 40,482 +0.09(+1.62%)
Dec 22, 2005 5.537 5.537 5.291 5.309 76,578 -0.48(-8.29%)
Dec 21, 2005 5.700 5.789 5.700 5.789 56,337 +0.06(+0.98%)
Dec 20, 2005 5.706 5.745 5.706 5.733 35,759 +0.04(+0.73%)
Dec 19, 2005 5.742 5.801 5.691 5.691 71,855 +0.00(+0.05%)
Dec 16, 2005 5.688 5.700 5.668 5.688 25,301 +0.01(+0.16%)
Dec 15, 2005 5.668 5.706 5.665 5.680 43,518 -0.01(-0.13%)
Dec 14, 2005 5.644 5.718 5.644 5.687 18,554 +0.02(+0.44%)
Dec 13, 2005 5.608 5.706 5.608 5.662 46,217 -0.05(-0.83%)
Dec 12, 2005 5.751 5.757 5.706 5.709 58,361 -0.01(-0.16%)
Dec 09, 2005 5.706 5.757 5.706 5.718 21,590 +0.03(+0.47%)
Dec 08, 2005 5.691 5.733 5.685 5.691 31,373 +0.01(+0.16%)
Dec 07, 2005 5.721 5.721 5.668 5.683 79,277 -0.04(-0.67%)
Dec 06, 2005 5.697 5.727 5.677 5.721 80,289 +0.02(+0.42%)
Dec 05, 2005 5.683 5.721 5.650 5.697 53,976 +0.01(+0.26%)
Dec 02, 2005 5.620 5.685 5.620 5.683 40,482 +0.04(+0.63%)
Dec 01, 2005 5.614 5.691 5.611 5.647 127,181 +0.08(+1.38%)
Nov 30, 2005 5.585 5.632 5.564 5.570 118,747 -0.02(-0.37%)
Nov 29, 2005 5.484 5.602 5.439 5.591 106,940 +0.12(+2.22%)
Nov 28, 2005 5.481 5.484 5.466 5.469 51,952 -0.01(-0.16%)
Nov 25, 2005 5.469 5.481 5.436 5.478 11,132 +0.04(+0.82%)
Nov 23, 2005 5.425 5.469 5.410 5.434 33,735 +0.02(+0.38%)
Nov 22, 2005 5.371 5.454 5.359 5.413 57,687 +0.02(+0.33%)
Nov 21, 2005 5.431 5.431 5.342 5.395 51,614 -0.01(-0.11%)
Nov 18, 2005 5.380 5.416 5.362 5.401 45,542 +0.00(+0.00%)
Nov 17, 2005 5.345 5.419 5.339 5.401 127,856 +0.01(+0.11%)
Nov 16, 2005 5.428 5.428 5.392 5.395 80,964 -0.01(-0.16%)
Nov 15, 2005 5.514 5.508 5.404 5.404 95,470 -0.07(-1.30%)
Nov 14, 2005 5.505 5.558 5.472 5.475 62,747 -0.05(-0.91%)
Nov 11, 2005 5.561 5.608 5.525 5.525 26,650 -0.03(-0.59%)
Nov 10, 2005 5.496 5.558 5.454 5.558 34,072 +0.05(+0.86%)
Nov 09, 2005 5.466 5.537 5.454 5.511 81,301 +0.01(+0.27%)
Nov 08, 2005 5.460 5.496 5.460 5.496 66,458 -0.04(-0.64%)
Nov 07, 2005 5.499 5.555 5.499 5.531 33,060 +0.01(+0.11%)
Nov 04, 2005 5.608 5.608 5.525 5.525 22,939 -0.09(-1.53%)
Nov 03, 2005 5.602 5.626 5.543 5.611 42,168 +0.02(+0.37%)
Nov 02, 2005 5.600 5.608 5.573 5.591 29,686 +0.01(+0.21%)
Nov 01, 2005 5.659 5.662 5.576 5.579 43,855 -0.06(-1.05%)
Oct 31, 2005 5.629 5.662 5.629 5.638 27,325 +0.02(+0.42%)
Oct 28, 2005 5.602 5.632 5.573 5.614 41,831 +0.03(+0.58%)
Oct 27, 2005 5.561 5.611 5.558 5.582 32,723 -0.00(-0.05%)
Oct 26, 2005 5.644 5.644 5.582 5.585 52,289 -0.03(-0.53%)
Oct 25, 2005 5.605 5.632 5.582 5.614 46,217 +0.01(+0.26%)
Oct 24, 2005 5.579 5.659 5.570 5.600 60,048 +0.07(+1.18%)
Oct 21, 2005 5.632 5.632 5.454 5.534 97,494 -0.13(-2.25%)
Oct 20, 2005 5.632 5.677 5.540 5.662 59,711 +0.00(+0.00%)
Oct 19, 2005 5.733 5.771 5.617 5.662 68,819 -0.09(-1.65%)
Oct 18, 2005 5.736 5.807 5.733 5.757 22,939 -0.01(-0.15%)
Oct 17, 2005 5.798 5.810 5.712 5.766 44,530 -0.04(-0.66%)
Oct 14, 2005 5.694 5.804 5.635 5.804 57,349 +0.17(+3.00%)
Oct 13, 2005 5.662 5.662 5.605 5.635 37,783 -0.04(-0.73%)
Oct 12, 2005 5.789 5.834 5.671 5.677 39,807 -0.10(-1.74%)
Oct 11, 2005 5.851 5.851 5.777 5.777 18,216 -0.07(-1.17%)
Oct 10, 2005 5.819 5.875 5.801 5.846 13,156 -0.00(-0.05%)
Oct 07, 2005 5.754 5.860 5.754 5.849 23,614 +0.07(+1.18%)
Oct 06, 2005 5.840 5.884 5.780 5.780 56,000 -0.09(-1.52%)
Oct 05, 2005 5.914 5.940 5.869 5.869 20,578 -0.01(-0.25%)
Oct 04, 2005 5.884 5.940 5.863 5.884 20,241 -0.04(-0.75%)
Oct 03, 2005 5.929 5.943 5.869 5.929 46,217 +0.03(+0.50%)
Sep 30, 2005 5.881 5.940 5.840 5.899 52,626 +0.03(+0.51%)
Sep 29, 2005 5.914 5.929 5.825 5.869 27,662 +0.00(+0.00%)
Sep 28, 2005 5.786 5.899 5.783 5.869 28,337 +0.05(+0.81%)
Sep 27, 2005 5.822 5.822 5.789 5.822 19,903 +0.00(+0.00%)
Sep 26, 2005 5.766 5.825 5.760 5.822 12,819 +0.03(+0.46%)
Sep 23, 2005 5.795 5.825 5.721 5.795 20,241 +0.01(+0.26%)
Sep 22, 2005 5.780 5.834 5.751 5.780 42,506 -0.00(-0.05%)
Sep 21, 2005 5.831 5.863 5.780 5.783 34,072 -0.13(-2.21%)
Sep 20, 2005 5.923 5.926 5.869 5.914 37,783 +0.02(+0.35%)
Sep 19, 2005 5.860 5.899 5.837 5.893 18,216 -0.02(-0.40%)
Sep 16, 2005 5.899 5.917 5.884 5.917 11,132 +0.00(+0.00%)
Sep 15, 2005 5.926 5.926 5.878 5.917 25,301 +0.00(+0.05%)
Sep 14, 2005 5.872 5.914 5.860 5.914 29,686 +0.03(+0.45%)
Sep 13, 2005 5.863 5.920 5.863 5.887 22,939 -0.04(-0.65%)
Sep 12, 2005 5.872 5.926 5.872 5.926 27,325 +0.05(+0.86%)
Sep 09, 2005 5.917 5.946 5.869 5.875 27,662 -0.01(-0.20%)
Sep 08, 2005 5.920 5.940 5.869 5.887 25,301 -0.03(-0.45%)
Sep 07, 2005 5.985 6.000 5.899 5.914 57,012 -0.10(-1.68%)
Sep 06, 2005 6.032 6.039 5.973 6.015 31,710 +0.03(+0.45%)
Sep 02, 2005 5.958 5.988 5.917 5.988 26,988 +0.07(+1.25%)
Sep 01, 2005 5.834 5.929 5.810 5.914 20,578 +0.08(+1.42%)
Aug 31, 2005 5.751 5.831 5.715 5.831 35,759 +0.05(+0.87%)
Aug 30, 2005 5.798 5.798 5.751 5.780 33,397 +0.01(+0.21%)
Aug 29, 2005 5.766 5.801 5.697 5.768 40,144 -0.01(-0.21%)
Aug 26, 2005 5.795 5.825 5.733 5.780 32,385 +0.01(+0.10%)
Aug 25, 2005 5.748 5.810 5.748 5.774 40,144 +0.06(+1.09%)
Aug 24, 2005 5.659 5.754 5.659 5.712 25,301 -0.00(-0.05%)
Aug 23, 2005 5.653 5.715 5.653 5.715 45,205 +0.04(+0.63%)
Aug 22, 2005 5.703 5.718 5.671 5.680 18,891 -0.01(-0.16%)
Aug 19, 2005 5.662 5.721 5.662 5.688 15,855 -0.00(-0.05%)
Aug 18, 2005 5.739 5.748 5.691 5.691 9,783 -0.08(-1.34%)
Aug 17, 2005 5.766 5.771 5.697 5.768 58,024 +0.03(+0.57%)
Aug 16, 2005 5.685 5.751 5.650 5.736 56,000 +0.06(+0.99%)
Aug 15, 2005 5.632 5.683 5.617 5.680 42,843 +0.04(+0.74%)
Aug 12, 2005 5.665 5.665 5.620 5.638 51,952 +0.01(+0.16%)
Aug 11, 2005 5.602 5.662 5.602 5.629 57,349 -0.01(-0.16%)
Aug 10, 2005 5.674 5.709 5.605 5.638 102,554 -0.01(-0.10%)
Aug 09, 2005 5.543 5.703 5.543 5.644 126,169 +0.06(+1.01%)
Aug 08, 2005 5.899 5.902 5.588 5.588 100,867 -0.32(-5.42%)
Aug 05, 2005 6.136 6.136 5.854 5.908 120,096 -0.28(-4.46%)
Aug 04, 2005 6.195 6.219 6.151 6.183 44,867 -0.04(-0.67%)
Aug 03, 2005 6.264 6.266 6.195 6.225 29,012 +0.00(+0.00%)
Aug 02, 2005 6.231 6.231 6.166 6.225 30,024 -0.03(-0.43%)
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.