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 (%)
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%)
Jul 01, 2002
4.402
4.446
4.346
4.372
63,759
-0.04(-1.01%)
Jun 28, 2002
4.357
4.417
4.328
4.417
42,506
+0.08(+1.78%)
Jun 27, 2002
4.328
4.340
4.301
4.340
22,602
+0.04(+0.97%)
Jun 26, 2002
4.269
4.357
4.266
4.298
93,783
-0.01(-0.34%)
Jun 25, 2002
4.280
4.357
4.277
4.313
79,614
-0.11(-2.48%)
Jun 21, 2002
4.372
4.432
4.372
4.423
39,470
+0.02(+0.47%)
Jun 20, 2002
4.328
4.402
4.328
4.402
34,409
+0.06(+1.37%)
Jun 19, 2002
4.340
4.352
4.319
4.343
16,530
+0.00(+0.07%)
Jun 18, 2002
4.322
4.340
4.313
4.340
40,482
+0.04(+0.97%)
Jun 17, 2002
4.269
4.313
4.269
4.298
48,578
+0.01(+0.21%)
Jun 14, 2002
4.292
4.307
4.269
4.289
30,024
-0.01(-0.21%)
Jun 12, 2002
4.316
4.316
4.292
4.298
303,615
-0.03(-0.69%)
Jun 11, 2002
4.325
4.352
4.307
4.328
48,578
+0.01(+0.14%)
Jun 10, 2002
4.313
4.328
4.292
4.322
31,036
+0.04(+0.90%)
Jun 07, 2002
4.346
4.346
4.280
4.283
73,879
-0.09(-2.10%)
Jun 06, 2002
4.372
4.402
4.357
4.375
35,084
-0.03(-0.61%)
Jun 05, 2002
4.369
4.443
4.352
4.402
38,120
+0.07(+1.71%)
May 31, 2002
4.274
4.328
4.269
4.328
69,494
+0.02(+0.48%)
May 28, 2002
4.313
4.349
4.272
4.307
57,687
+0.01(+0.35%)
May 27, 2002
4.328
4.328
4.269
4.292
30,024
+0.00(+0.00%)
May 24, 2002
4.328
4.328
4.269
4.292
30,024
-0.03(-0.75%)
May 23, 2002
4.316
4.325
4.301
4.325
36,771
+0.02(+0.55%)
May 22, 2002
4.316
4.319
4.301
4.301
35,084
-0.01(-0.14%)
May 21, 2002
4.298
4.316
4.298
4.307
11,807
+0.01(+0.21%)
May 20, 2002
4.283
4.322
4.283
4.298
37,445
+0.04(+1.05%)
May 17, 2002
4.269
4.313
4.248
4.254
22,602
-0.02(-0.42%)
May 16, 2002
4.322
4.322
4.272
4.272
24,626
-0.05(-1.17%)
May 15, 2002
4.322
4.352
4.254
4.322
79,952
+0.03(+0.69%)
May 14, 2002
4.328
4.357
4.292
4.292
99,181
-0.01(-0.14%)
May 13, 2002
4.372
4.372
4.289
4.298
47,229
-0.10(-2.36%)
May 10, 2002
4.458
4.467
4.387
4.402
43,180
-0.04(-1.00%)
May 09, 2002
4.432
4.446
4.417
4.446
28,000
+0.02(+0.40%)
May 08, 2002
4.396
4.446
4.387
4.429
57,349
+0.03(+0.67%)
May 07, 2002
4.343
4.399
4.343
4.399
82,650
+0.07(+1.57%)
May 06, 2002
4.369
4.384
4.331
4.331
29,686
-0.04(-0.88%)
May 03, 2002
4.343
4.369
4.334
4.369
15,180
+0.04(+0.96%)
May 02, 2002
4.363
4.363
4.304
4.328
39,470
-0.07(-1.48%)
May 01, 2002
4.369
4.417
4.363
4.393
32,385
-0.01(-0.13%)
Apr 30, 2002
4.337
4.399
4.313
4.399
43,180
+0.03(+0.75%)
Apr 29, 2002
4.387
4.438
4.289
4.366
44,530
-0.00(-0.07%)
Apr 26, 2002
4.387
4.402
4.328
4.369
32,048
-0.00(-0.07%)
Apr 25, 2002
4.417
4.432
4.328
4.372
48,915
-0.03(-0.67%)
Apr 24, 2002
4.372
4.417
4.313
4.402
47,229
+0.06(+1.37%)
Apr 23, 2002
4.417
4.423
4.343
4.343
42,843
-0.06(-1.35%)
Apr 22, 2002
4.402
4.417
4.375
4.402
26,988
+0.01(+0.34%)
Apr 19, 2002
4.417
4.429
4.375
4.387
32,723
+0.00(+0.07%)
Apr 18, 2002
4.360
4.384
4.357
4.384
37,445
+0.02(+0.54%)
Apr 17, 2002
4.372
4.387
4.331
4.360
78,940
+0.00(+0.07%)
Apr 16, 2002
4.328
4.402
4.328
4.357
66,120
-0.03(-0.68%)
Apr 15, 2002
4.387
4.432
4.372
4.387
506,026
-0.01(-0.27%)
Apr 12, 2002
4.402
4.402
4.363
4.399
37,783
+0.02(+0.41%)
Apr 11, 2002
4.411
4.411
4.381
4.381
15,855
-0.04(-0.94%)
Apr 10, 2002
4.423
4.443
4.423
4.423
45,205
-0.01(-0.20%)
Apr 09, 2002
4.387
4.432
4.387
4.432
17,204
+0.04(+0.81%)
Apr 08, 2002
4.372
4.402
4.357
4.396
32,048
-0.01(-0.13%)
Apr 05, 2002
4.381
4.402
4.343
4.402
35,759
+0.02(+0.47%)
Apr 04, 2002
4.393
4.402
4.343
4.381
20,578
-0.01(-0.14%)
Apr 03, 2002
4.402
4.402
4.337
4.387
3,710,860
-0.01(-0.34%)
Apr 02, 2002
4.399
4.417
4.337
4.402
24,963
+0.00(+0.07%)
Apr 01, 2002
4.417
4.417
4.393
4.399
39,132
-0.02(-0.40%)
Mar 29, 2002
4.402
4.432
4.402
4.417
23,951
+0.00(+0.00%)
Mar 28, 2002
4.402
4.432
4.402
4.417
23,951
+0.01(+0.34%)
Mar 27, 2002
4.402
4.432
4.402
4.402
19,566
+0.01(+0.20%)
Mar 26, 2002
4.432
4.432
4.393
4.393
41,156
-0.04(-0.87%)
Mar 25, 2002
4.417
4.432
4.387
4.432
44,867
+0.01(+0.34%)
Mar 22, 2002
4.417
4.432
4.402
4.417
10,795
+0.01(+0.34%)
Mar 21, 2002
4.372
4.402
4.372
4.402
11,132
+0.06(+1.37%)
Mar 20, 2002
4.357
4.372
4.328
4.343
18,554
+0.01(+0.14%)
Mar 19, 2002
4.357
4.372
4.337
4.337
25,976
-0.05(-1.15%)
Mar 18, 2002
4.355
4.387
4.334
4.387
45,879
+0.04(+1.02%)
Mar 15, 2002
4.328
4.343
4.313
4.343
23,277
+0.04(+1.03%)
Mar 14, 2002
4.343
4.343
4.254
4.298
53,976
-0.04(-1.02%)
Mar 13, 2002
4.372
4.372
4.230
4.343
54,988
-0.04(-1.01%)
Mar 12, 2002
4.357
4.387
4.269
4.387
52,289
+0.06(+1.37%)
Mar 11, 2002
4.372
4.372
4.298
4.328
29,012
-0.03(-0.61%)
Mar 08, 2002
4.355
4.369
4.322
4.355
46,217
+0.00(+0.00%)
Mar 07, 2002
4.242
4.355
4.218
4.355
81,976
+0.12(+2.80%)
Mar 06, 2002
4.209
4.239
4.209
4.236
37,783
+0.03(+0.63%)
Mar 05, 2002
4.209
4.236
4.203
4.209
37,783
+0.02(+0.50%)
Mar 04, 2002
4.209
4.236
4.189
4.189
64,434
-0.02(-0.49%)
Mar 01, 2002
4.233
4.239
4.194
4.209
57,012
-0.02(-0.56%)
Feb 28, 2002
4.224
4.236
4.183
4.233
38,458
+0.01(+0.21%)
Feb 27, 2002
4.260
4.260
4.224
4.224
22,602
-0.01(-0.35%)
Feb 26, 2002
4.209
4.263
4.209
4.239
30,024
+0.04(+1.06%)
Feb 25, 2002
4.343
4.343
4.194
4.194
56,337
-0.12(-2.75%)
Feb 22, 2002
4.274
4.340
4.224
4.313
33,397
+0.05(+1.25%)
Feb 21, 2002
4.260
4.357
4.260
4.260
4,351,827
+0.00(+0.07%)
Feb 20, 2002
4.239
4.298
4.215
4.257
33,060
+0.02(+0.42%)
Feb 19, 2002
4.224
4.269
4.209
4.239
29,349
+0.04(+1.06%)
Feb 18, 2002
4.156
4.209
4.150
4.194
13,156
+0.00(+0.00%)
Feb 15, 2002
4.156
4.209
4.150
4.194
13,156
+0.02(+0.57%)
Feb 14, 2002
4.298
4.298
4.171
4.171
33,397
-0.10(-2.29%)
Feb 13, 2002
4.171
4.298
4.171
4.269
45,542
+0.04(+1.05%)
Feb 12, 2002
4.269
4.313
4.224
4.224
34,409
-0.03(-0.70%)
Feb 11, 2002
4.283
4.283
4.242
4.254
21,927
-0.06(-1.37%)
Feb 08, 2002
4.343
4.355
4.313
4.313
22,602
+0.02(+0.41%)
Feb 07, 2002
4.239
4.295
4.150
4.295
35,421
+0.03(+0.69%)
Feb 06, 2002
4.263
4.269
4.254
4.266
18,554
+0.00(+0.07%)
Feb 05, 2002
4.307
4.307
4.239
4.263
26,988
-0.01(-0.35%)
Feb 04, 2002
4.254
4.277
4.233
4.277
16,867
+0.04(+0.91%)
Feb 01, 2002
4.254
4.254
4.227
4.239
33,397
-0.01(-0.35%)
Jan 31, 2002
4.298
4.298
4.239
4.254
43,518
-0.05(-1.24%)
Jan 30, 2002
4.239
4.307
4.224
4.307
40,144
-0.00(-0.07%)
Jan 29, 2002
4.298
4.310
4.274
4.310
20,915
+0.00(+0.07%)
Jan 28, 2002
4.313
4.316
4.274
4.307
45,879
-0.02(-0.48%)
Jan 25, 2002
4.337
4.340
4.328
4.328
18,891
-0.01(-0.20%)
Jan 24, 2002
4.313
4.372
4.313
4.337
11,132
+0.02(+0.48%)
Jan 23, 2002
4.387
4.387
4.316
4.316
31,373
-0.09(-1.95%)
Jan 22, 2002
4.269
4.446
4.180
4.402
84,675
+0.12(+2.77%)
Jan 21, 2002
4.269
4.328
4.269
4.283
37,783
+0.00(+0.00%)
Jan 18, 2002
4.269
4.328
4.269
4.283
37,783
+0.03(+0.70%)
Jan 17, 2002
4.269
4.283
4.239
4.254
28,000
+0.00(+0.00%)
Jan 16, 2002
4.224
4.283
4.224
4.254
35,421
+0.00(+0.00%)
Jan 15, 2002
4.239
4.254
4.224
4.254
53,301
+0.04(+0.84%)
Jan 14, 2002
4.224
4.224
4.168
4.218
36,096
-0.04(-0.84%)
Jan 11, 2002
4.209
4.298
4.194
4.254
39,132
+0.02(+0.42%)
Jan 10, 2002
4.180
4.269
4.150
4.236
43,855
+0.20(+5.07%)
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.