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 )

11.16 -0.20 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
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%)
Aug 01, 2005 6.201 6.252 6.151 6.252 45,542 +0.06(+1.01%)
Jul 29, 2005 6.136 6.192 6.136 6.189 36,433 +0.05(+0.87%)
Jul 28, 2005 6.092 6.136 6.083 6.136 34,072 +0.09(+1.47%)
Jul 27, 2005 5.982 6.103 5.982 6.047 27,662 +0.02(+0.34%)
Jul 26, 2005 6.020 6.074 6.020 6.026 22,265 +0.03(+0.44%)
Jul 25, 2005 5.943 6.000 5.932 6.000 32,048 +0.01(+0.20%)
Jul 22, 2005 6.074 6.074 5.988 5.988 35,759 -0.06(-0.98%)
Jul 21, 2005 6.053 6.106 6.009 6.047 49,253 +0.02(+0.29%)
Jul 20, 2005 5.991 6.041 5.991 6.029 22,939 +0.04(+0.69%)
Jul 19, 2005 5.973 6.003 5.949 5.988 51,614 +0.01(+0.25%)
Jul 18, 2005 6.003 6.062 5.973 5.973 39,807 +0.01(+0.20%)
Jul 15, 2005 5.934 5.967 5.902 5.961 43,518 -0.01(-0.20%)
Jul 14, 2005 6.059 6.059 5.911 5.973 76,241 -0.07(-1.23%)
Jul 13, 2005 6.077 6.106 6.029 6.047 31,036 -0.07(-1.16%)
Jul 12, 2005 6.077 6.133 6.050 6.118 36,433 -0.00(-0.05%)
Jul 11, 2005 6.106 6.136 6.047 6.121 58,699 +0.03(+0.44%)
Jul 08, 2005 6.092 6.133 6.047 6.095 64,096 +0.01(+0.19%)
Jul 07, 2005 6.121 6.148 6.083 6.083 22,602 -0.04(-0.58%)
Jul 06, 2005 6.077 6.136 6.077 6.118 29,012 +0.06(+0.93%)
Jul 05, 2005 6.047 6.106 6.017 6.062 28,337 +0.04(+0.74%)
Jul 01, 2005 6.003 6.017 5.943 6.017 16,192 +0.05(+0.89%)
Jun 30, 2005 6.032 6.059 5.958 5.964 53,301 +0.02(+0.35%)
Jun 29, 2005 5.929 6.044 5.902 5.943 36,771 +0.04(+0.75%)
Jun 28, 2005 5.905 5.988 5.857 5.899 71,181 -0.03(-0.56%)
Jun 27, 2005 5.893 5.943 5.875 5.932 47,903 +0.06(+1.07%)
Jun 24, 2005 5.929 5.943 5.851 5.869 32,385 -0.01(-0.15%)
Jun 23, 2005 5.940 5.946 5.878 5.878 46,217 -0.04(-0.70%)
Jun 22, 2005 5.846 5.920 5.846 5.920 43,180 +0.06(+1.06%)
Jun 21, 2005 5.929 5.940 5.849 5.857 69,156 -0.08(-1.40%)
Jun 20, 2005 5.854 5.940 5.854 5.940 65,446 +0.01(+0.20%)
Jun 17, 2005 5.929 5.943 5.872 5.929 69,831 +0.05(+0.81%)
Jun 16, 2005 5.905 5.929 5.878 5.881 29,686 -0.01(-0.25%)
Jun 15, 2005 5.899 5.899 5.863 5.896 52,289 +0.03(+0.51%)
Jun 14, 2005 5.899 5.911 5.854 5.866 18,554 -0.01(-0.25%)
Jun 13, 2005 5.834 5.884 5.825 5.881 17,542 +0.01(+0.25%)
Jun 10, 2005 5.860 5.908 5.854 5.866 20,915 -0.02(-0.40%)
Jun 09, 2005 5.843 5.890 5.843 5.890 27,662 +0.05(+0.91%)
Jun 08, 2005 5.745 5.878 5.745 5.837 30,361 +0.08(+1.39%)
Jun 07, 2005 5.777 5.789 5.721 5.757 42,506 +0.02(+0.28%)
Jun 06, 2005 5.721 5.777 5.721 5.740 29,686 -0.01(-0.13%)
Jun 03, 2005 5.724 5.780 5.709 5.748 26,650 +0.02(+0.31%)
Jun 02, 2005 5.736 5.780 5.730 5.730 52,626 -0.01(-0.10%)
Jun 01, 2005 5.777 5.837 5.706 5.736 58,024 -0.01(-0.21%)
May 31, 2005 5.700 5.766 5.695 5.748 49,927 +0.02(+0.31%)
May 27, 2005 5.745 5.780 5.695 5.730 19,566 +0.03(+0.52%)
May 26, 2005 5.674 5.700 5.617 5.700 35,421 +0.09(+1.53%)
May 25, 2005 5.700 5.706 5.606 5.614 48,578 -0.06(-0.99%)
May 24, 2005 5.780 5.780 5.671 5.671 47,229 -0.11(-1.90%)
May 23, 2005 5.721 5.780 5.715 5.780 20,241 +0.03(+0.52%)
May 20, 2005 5.715 5.751 5.665 5.751 19,566 +0.08(+1.36%)
May 19, 2005 5.632 5.677 5.617 5.674 44,192 +0.04(+0.79%)
May 18, 2005 5.605 5.665 5.602 5.629 30,361 -0.00(-0.01%)
May 17, 2005 5.549 5.683 5.549 5.630 33,060 +0.06(+1.10%)
May 16, 2005 5.579 5.602 5.505 5.569 20,241 +0.02(+0.35%)
May 13, 2005 5.537 5.614 5.537 5.549 19,229 +0.04(+0.65%)
May 12, 2005 5.641 5.644 5.514 5.514 53,638 -0.10(-1.74%)
May 11, 2005 5.617 5.691 5.611 5.611 20,915 +0.00(+0.00%)
May 10, 2005 5.766 5.783 5.611 5.611 92,771 -0.14(-2.42%)
May 09, 2005 5.721 5.751 5.662 5.751 33,060 +0.00(+0.05%)
May 06, 2005 5.736 5.780 5.694 5.748 33,060 +0.06(+0.99%)
May 05, 2005 5.647 5.721 5.647 5.691 7,759 +0.00(+0.00%)
May 04, 2005 5.733 5.777 5.644 5.691 50,265 +0.01(+0.26%)
May 03, 2005 5.647 5.677 5.602 5.677 23,277 +0.05(+0.84%)
May 02, 2005 5.543 5.703 5.525 5.629 48,578 +0.04(+0.74%)
Apr 29, 2005 5.632 5.662 5.588 5.588 37,108 +0.00(+0.00%)
Apr 28, 2005 5.481 5.617 5.481 5.588 53,301 +0.08(+1.40%)
Apr 27, 2005 5.469 5.511 5.419 5.511 46,554 +0.01(+0.22%)
Apr 26, 2005 5.466 5.558 5.466 5.499 29,349 +0.06(+1.09%)
Apr 25, 2005 5.472 5.475 5.434 5.439 14,506 -0.00(-0.05%)
Apr 22, 2005 5.478 5.505 5.442 5.442 36,433 -0.05(-0.90%)
Apr 21, 2005 5.531 5.558 5.466 5.492 41,156 -0.05(-0.82%)
Apr 20, 2005 5.555 5.573 5.451 5.537 25,976 -0.01(-0.27%)
Apr 19, 2005 5.508 5.552 5.481 5.552 41,156 +0.07(+1.35%)
Apr 18, 2005 5.463 5.508 5.463 5.478 17,879 -0.03(-0.54%)
Apr 15, 2005 5.395 5.534 5.395 5.508 32,048 +0.05(+0.98%)
Apr 14, 2005 5.422 5.496 5.419 5.454 35,421 +0.04(+0.77%)
Apr 13, 2005 5.469 5.472 5.413 5.413 25,301 -0.07(-1.19%)
Apr 12, 2005 5.508 5.537 5.448 5.478 25,976 +0.01(+0.27%)
Apr 11, 2005 5.499 5.537 5.460 5.463 49,590 +0.02(+0.44%)
Apr 08, 2005 5.436 5.490 5.436 5.439 26,988 +0.03(+0.60%)
Apr 07, 2005 5.374 5.410 5.374 5.407 31,036 +0.06(+1.05%)
Apr 06, 2005 5.362 5.454 5.351 5.351 89,735 +0.04(+0.73%)
Apr 05, 2005 5.336 5.374 5.306 5.312 36,433 -0.07(-1.21%)
Apr 04, 2005 5.333 5.377 5.333 5.377 44,192 +0.00(+0.00%)
Apr 01, 2005 5.353 5.463 5.321 5.377 78,602 -0.04(-0.66%)
Mar 31, 2005 5.265 5.416 5.265 5.413 44,867 +0.14(+2.70%)
Mar 30, 2005 5.276 5.330 5.268 5.270 57,012 -0.02(-0.45%)
Mar 29, 2005 5.276 5.333 5.262 5.294 66,120 -0.04(-0.78%)
Mar 28, 2005 5.371 5.404 5.282 5.336 96,819 -0.09(-1.75%)
Mar 24, 2005 5.336 5.442 5.336 5.431 51,277 +0.09(+1.78%)
Mar 23, 2005 5.410 5.410 5.321 5.336 57,349 -0.07(-1.37%)
Mar 22, 2005 5.410 5.439 5.410 5.410 44,867 -0.01(-0.27%)
Mar 21, 2005 5.451 5.481 5.419 5.425 46,554 -0.03(-0.49%)
Mar 18, 2005 5.487 5.514 5.451 5.451 58,361 -0.05(-0.86%)
Mar 17, 2005 5.585 5.585 5.499 5.499 24,289 -0.03(-0.54%)
Mar 16, 2005 5.561 5.561 5.463 5.528 61,735 -0.04(-0.80%)
Mar 15, 2005 5.602 5.629 5.564 5.573 39,132 -0.03(-0.53%)
Mar 14, 2005 5.605 5.677 5.600 5.602 66,458 -0.04(-0.63%)
Mar 11, 2005 5.632 5.650 5.602 5.638 73,879 -0.02(-0.42%)
Mar 10, 2005 5.641 5.680 5.641 5.662 28,674 +0.01(+0.10%)
Mar 09, 2005 5.706 5.718 5.647 5.656 71,518 -0.03(-0.57%)
Mar 08, 2005 5.668 5.688 5.665 5.688 42,168 -0.00(-0.05%)
Mar 07, 2005 5.671 5.715 5.671 5.691 44,867 +0.00(+0.00%)
Mar 04, 2005 5.700 5.706 5.674 5.691 32,385 +0.00(+0.00%)
Mar 03, 2005 5.644 5.691 5.644 5.691 34,072 +0.01(+0.21%)
Mar 02, 2005 5.691 5.691 5.644 5.680 20,241 +0.01(+0.21%)
Mar 01, 2005 5.656 5.706 5.635 5.668 67,807 +0.04(+0.68%)
Feb 28, 2005 5.629 5.721 5.629 5.629 59,711 +0.01(+0.21%)
Feb 25, 2005 5.614 5.617 5.567 5.617 46,891 +0.05(+0.96%)
Feb 24, 2005 5.647 5.647 5.546 5.564 54,650 -0.01(-0.16%)
Feb 23, 2005 5.567 5.602 5.558 5.573 68,819 +0.04(+0.64%)
Feb 22, 2005 5.608 5.638 5.537 5.537 70,506 -0.11(-1.89%)
Feb 18, 2005 5.697 5.697 5.626 5.644 63,759 -0.04(-0.68%)
Feb 17, 2005 5.706 5.721 5.644 5.683 29,349 +0.01(+0.10%)
Feb 16, 2005 5.659 5.703 5.647 5.677 43,855 +0.02(+0.31%)
Feb 15, 2005 5.721 5.721 5.635 5.659 35,084 -0.06(-0.99%)
Feb 14, 2005 5.611 5.718 5.600 5.715 45,879 +0.07(+1.31%)
Feb 11, 2005 5.680 5.706 5.617 5.641 42,843 -0.04(-0.78%)
Feb 10, 2005 5.683 5.685 5.644 5.685 32,723 +0.01(+0.26%)
Feb 09, 2005 5.662 5.718 5.644 5.671 34,409 -0.02(-0.31%)
Feb 08, 2005 5.691 5.691 5.662 5.688 23,614 +0.03(+0.47%)
Feb 07, 2005 5.591 5.668 5.588 5.662 87,711 +0.06(+1.00%)
Feb 04, 2005 5.650 5.650 5.591 5.605 103,904 -0.04(-0.63%)
Feb 03, 2005 5.620 5.647 5.620 5.641 23,277 +0.04(+0.69%)
Feb 02, 2005 5.594 5.641 5.531 5.602 104,916 +0.01(+0.16%)
Feb 01, 2005 5.641 5.650 5.588 5.594 57,012 -0.02(-0.32%)
Jan 31, 2005 5.632 5.650 5.602 5.611 62,409 +0.02(+0.42%)
Jan 28, 2005 5.608 5.647 5.558 5.588 66,795 -0.05(-0.84%)
Jan 27, 2005 5.650 5.677 5.632 5.635 31,373 -0.05(-0.94%)
Jan 26, 2005 5.736 5.736 5.620 5.688 74,891 +0.03(+0.47%)
Jan 25, 2005 5.706 5.721 5.641 5.662 72,867 -0.01(-0.26%)
Jan 24, 2005 5.721 5.721 5.632 5.677 61,735 +0.04(+0.72%)
Jan 21, 2005 5.632 5.688 5.632 5.636 27,325 +0.02(+0.39%)
Jan 20, 2005 5.736 5.736 5.611 5.614 35,759 -0.10(-1.81%)
Jan 19, 2005 5.706 5.751 5.706 5.718 38,795 +0.06(+0.99%)
Jan 18, 2005 5.514 5.691 5.514 5.662 55,662 +0.13(+2.41%)
Jan 14, 2005 5.558 5.620 5.528 5.528 48,241 -0.01(-0.27%)
Jan 13, 2005 5.519 5.558 5.517 5.543 49,253 +0.03(+0.48%)
Jan 12, 2005 5.555 5.582 5.517 5.517 54,650 -0.07(-1.27%)
Jan 11, 2005 5.632 5.632 5.573 5.588 18,891 -0.04(-0.79%)
Jan 10, 2005 5.632 5.656 5.608 5.632 19,903 +0.03(+0.53%)
Jan 07, 2005 5.561 5.602 5.561 5.602 51,277 +0.03(+0.48%)
Jan 06, 2005 5.549 5.588 5.546 5.576 57,349 +0.01(+0.16%)
Jan 05, 2005 5.766 5.783 5.546 5.567 113,012 -0.27(-4.57%)
Jan 04, 2005 5.940 5.940 5.828 5.834 79,614 -0.12(-2.04%)
Jan 03, 2005 5.943 6.000 5.914 5.955 77,590 -0.01(-0.15%)
Dec 31, 2004 5.914 5.973 5.914 5.964 106,940 +0.07(+1.26%)
Dec 30, 2004 5.917 5.917 5.887 5.890 29,349 -0.01(-0.15%)
Dec 29, 2004 5.902 5.920 5.893 5.899 23,951 -0.02(-0.35%)
Dec 28, 2004 5.914 5.920 5.902 5.920 27,662 +0.03(+0.50%)
Dec 27, 2004 5.914 5.917 5.887 5.890 31,373 -0.01(-0.15%)
Dec 23, 2004 5.923 5.923 5.896 5.899 17,204 -0.02(-0.35%)
Dec 22, 2004 5.893 5.920 5.884 5.920 20,578 +0.01(+0.20%)
Dec 21, 2004 5.902 5.929 5.902 5.908 30,698 -0.01(-0.15%)
Dec 20, 2004 5.926 5.926 5.896 5.917 39,470 -0.01(-0.10%)
Dec 17, 2004 5.902 5.923 5.890 5.923 29,349 +0.01(+0.15%)
Dec 16, 2004 5.914 5.914 5.884 5.914 33,735 +0.01(+0.25%)
Dec 15, 2004 5.914 5.926 5.899 5.899 55,325 +0.01(+0.15%)
Dec 14, 2004 5.920 5.920 5.843 5.890 40,819 +0.02(+0.35%)
Dec 13, 2004 5.881 5.911 5.869 5.869 103,904 -0.03(-0.50%)
Dec 10, 2004 5.840 5.923 5.813 5.899 50,602 +0.03(+0.56%)
Dec 09, 2004 5.780 5.866 5.766 5.866 43,180 +0.10(+1.75%)
Dec 08, 2004 5.585 5.780 5.585 5.766 74,554 +0.19(+3.46%)
Dec 07, 2004 5.576 5.602 5.543 5.573 30,024 -0.00(-0.05%)
Dec 06, 2004 5.502 5.597 5.502 5.576 42,506 +0.05(+0.86%)
Dec 03, 2004 5.496 5.594 5.496 5.528 34,072 +0.05(+0.92%)
Dec 02, 2004 5.534 5.552 5.460 5.478 29,012 -0.03(-0.48%)
Dec 01, 2004 5.472 5.528 5.466 5.505 40,482 +0.05(+0.92%)
Nov 30, 2004 5.484 5.496 5.442 5.454 31,373 +0.00(+0.05%)
Nov 29, 2004 5.445 5.493 5.442 5.451 22,939 +0.01(+0.16%)
Nov 26, 2004 5.454 5.466 5.442 5.442 14,168 +0.02(+0.33%)
Nov 24, 2004 5.386 5.454 5.383 5.425 33,735 +0.04(+0.72%)
Nov 23, 2004 5.365 5.431 5.348 5.386 42,168 +0.01(+0.28%)
Nov 22, 2004 5.410 5.428 5.371 5.371 19,229 -0.07(-1.20%)
Nov 19, 2004 5.436 5.469 5.377 5.436 59,036 +0.00(+0.00%)
Nov 18, 2004 5.436 5.454 5.410 5.436 37,108 +0.03(+0.49%)
Nov 17, 2004 5.469 5.496 5.410 5.410 47,229 -0.04(-0.65%)
Nov 16, 2004 5.481 5.487 5.439 5.445 32,385 -0.03(-0.49%)
Nov 15, 2004 5.439 5.543 5.439 5.472 53,301 -0.02(-0.32%)
Nov 12, 2004 5.339 5.490 5.339 5.490 59,036 +0.10(+1.93%)
Nov 11, 2004 5.353 5.404 5.324 5.386 53,638 +0.06(+1.17%)
Nov 10, 2004 5.312 5.339 5.256 5.324 33,735 +0.06(+1.18%)
Nov 09, 2004 5.256 5.294 5.235 5.262 45,879 +0.01(+0.23%)
Nov 08, 2004 5.336 5.336 5.202 5.250 47,229 -0.09(-1.72%)
Nov 05, 2004 5.484 5.487 5.342 5.342 70,506 -0.17(-3.12%)
Nov 04, 2004 5.481 5.514 5.469 5.514 35,759 +0.06(+1.03%)
Nov 03, 2004 5.502 5.502 5.454 5.457 11,132 -0.03(-0.49%)
Nov 02, 2004 5.481 5.487 5.457 5.484 30,698 +0.02(+0.33%)
Nov 01, 2004 5.475 5.478 5.425 5.466 26,313 +0.04(+0.65%)
Oct 29, 2004 5.401 5.454 5.401 5.431 46,217 +0.03(+0.49%)
Oct 28, 2004 5.466 5.466 5.395 5.404 33,060 -0.03(-0.60%)
Oct 27, 2004 5.422 5.436 5.368 5.436 92,771 +0.04(+0.82%)
Oct 26, 2004 5.439 5.439 5.392 5.392 26,313 -0.00(-0.06%)
Oct 25, 2004 5.454 5.454 5.351 5.395 35,421 -0.01(-0.27%)
Oct 22, 2004 5.442 5.442 5.398 5.410 19,229 -0.00(-0.05%)
Oct 21, 2004 5.413 5.413 5.368 5.413 40,482 +0.03(+0.55%)
Oct 20, 2004 5.419 5.419 5.351 5.383 33,060 -0.04(-0.77%)
Oct 19, 2004 5.395 5.425 5.395 5.425 38,120 +0.00(+0.00%)
Oct 18, 2004 5.374 5.425 5.368 5.425 37,445 +0.04(+0.72%)
Oct 15, 2004 5.365 5.422 5.365 5.386 22,602 -0.01(-0.16%)
Oct 14, 2004 5.353 5.395 5.353 5.395 36,433 +0.02(+0.39%)
Oct 13, 2004 5.425 5.425 5.368 5.374 60,385 -0.05(-0.93%)
Oct 12, 2004 5.407 5.425 5.404 5.425 24,626 +0.00(+0.00%)
Oct 11, 2004 5.398 5.439 5.398 5.425 18,216 -0.00(-0.05%)
Oct 08, 2004 5.454 5.484 5.425 5.428 19,566 +0.00(+0.05%)
Oct 07, 2004 5.431 5.451 5.425 5.425 21,590 -0.03(-0.54%)
Oct 06, 2004 5.442 5.454 5.434 5.454 20,915 +0.01(+0.22%)
Oct 05, 2004 5.439 5.478 5.439 5.442 14,506 +0.00(+0.00%)
Oct 04, 2004 5.445 5.466 5.439 5.442 11,469 -0.00(-0.05%)
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.