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 )

11.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2004 5.721 5.822 5.721 5.792 64,434 +0.09(+1.51%)
Mar 30, 2004 5.721 5.840 5.691 5.706 86,024 -0.01(-0.26%)
Mar 29, 2004 5.632 5.721 5.632 5.721 26,650 +0.12(+2.12%)
Mar 26, 2004 5.588 5.662 5.573 5.602 52,626 +0.03(+0.53%)
Mar 25, 2004 5.597 5.602 5.561 5.573 30,698 -0.02(-0.32%)
Mar 24, 2004 5.602 5.602 5.561 5.591 19,229 -0.01(-0.16%)
Mar 23, 2004 5.638 5.638 5.549 5.600 57,687 -0.05(-0.94%)
Mar 22, 2004 5.632 5.653 5.573 5.653 44,192 +0.04(+0.69%)
Mar 19, 2004 5.573 5.614 5.499 5.614 85,349 +0.07(+1.18%)
Mar 18, 2004 5.543 5.576 5.508 5.549 56,000 -0.02(-0.43%)
Mar 17, 2004 5.514 5.573 5.502 5.573 38,120 +0.07(+1.35%)
Mar 16, 2004 5.502 5.525 5.499 5.499 23,614 +0.00(+0.00%)
Mar 15, 2004 5.540 5.540 5.469 5.499 40,144 -0.04(-0.70%)
Mar 12, 2004 5.499 5.540 5.499 5.537 60,723 +0.02(+0.43%)
Mar 11, 2004 5.543 5.543 5.469 5.514 73,879 -0.07(-1.27%)
Mar 10, 2004 5.549 5.600 5.549 5.585 35,084 +0.01(+0.27%)
Mar 09, 2004 5.558 5.600 5.558 5.570 57,012 +0.01(+0.21%)
Mar 08, 2004 5.537 5.588 5.537 5.558 41,156 +0.03(+0.59%)
Mar 05, 2004 5.511 5.558 5.505 5.525 44,192 +0.02(+0.32%)
Mar 04, 2004 5.484 5.543 5.475 5.508 41,831 +0.01(+0.16%)
Mar 03, 2004 5.487 5.632 5.487 5.499 95,807 +0.01(+0.27%)
Mar 02, 2004 5.425 5.499 5.425 5.484 41,494 +0.03(+0.54%)
Mar 01, 2004 5.398 5.457 5.398 5.454 56,337 +0.06(+1.10%)
Feb 27, 2004 5.351 5.410 5.348 5.395 37,783 +0.07(+1.22%)
Feb 26, 2004 5.333 5.351 5.309 5.330 39,132 +0.00(+0.00%)
Feb 25, 2004 5.262 5.330 5.262 5.330 50,939 +0.04(+0.84%)
Feb 24, 2004 5.288 5.303 5.268 5.285 29,349 -0.00(-0.06%)
Feb 23, 2004 5.321 5.321 5.262 5.288 64,434 -0.03(-0.61%)
Feb 20, 2004 5.291 5.336 5.253 5.321 91,759 -0.01(-0.22%)
Feb 19, 2004 5.291 5.365 5.238 5.333 131,904 +0.03(+0.50%)
Feb 18, 2004 5.291 5.336 5.291 5.306 70,843 -0.07(-1.38%)
Feb 17, 2004 5.383 5.439 5.336 5.380 66,458 +0.00(+0.00%)
Feb 13, 2004 5.404 5.404 5.380 5.380 24,963 -0.03(-0.55%)
Feb 12, 2004 5.410 5.410 5.386 5.410 40,819 +0.00(+0.00%)
Feb 11, 2004 5.386 5.410 5.383 5.410 30,361 +0.01(+0.27%)
Feb 10, 2004 5.410 5.410 5.374 5.395 43,518 -0.01(-0.22%)
Feb 09, 2004 5.431 5.431 5.383 5.407 22,602 -0.04(-0.71%)
Feb 06, 2004 5.306 5.469 5.297 5.445 59,711 +0.15(+2.74%)
Feb 05, 2004 5.345 5.345 5.268 5.300 34,747 -0.04(-0.83%)
Feb 04, 2004 5.342 5.351 5.339 5.345 17,204 -0.01(-0.22%)
Feb 03, 2004 5.300 5.377 5.300 5.356 34,072 +0.06(+1.18%)
Feb 02, 2004 5.265 5.333 5.250 5.294 85,687 +0.04(+0.79%)
Jan 30, 2004 5.291 5.291 5.226 5.253 83,663 -0.04(-0.73%)
Jan 29, 2004 5.306 5.306 5.273 5.291 55,325 -0.00(-0.06%)
Jan 28, 2004 5.288 5.318 5.288 5.294 29,012 -0.01(-0.17%)
Jan 27, 2004 5.336 5.336 5.276 5.303 41,831 -0.02(-0.45%)
Jan 26, 2004 5.321 5.336 5.276 5.327 32,048 -0.01(-0.17%)
Jan 23, 2004 5.342 5.342 5.288 5.336 45,879 -0.00(-0.06%)
Jan 22, 2004 5.276 5.380 5.262 5.339 80,964 +0.07(+1.41%)
Jan 21, 2004 5.306 5.306 5.241 5.265 26,650 +0.01(+0.28%)
Jan 20, 2004 5.288 5.306 5.232 5.250 59,036 -0.04(-0.84%)
Jan 16, 2004 5.288 5.312 5.288 5.294 51,614 +0.01(+0.11%)
Jan 15, 2004 5.333 5.333 5.268 5.288 74,217 -0.04(-0.83%)
Jan 14, 2004 5.291 5.333 5.279 5.333 30,698 +0.02(+0.39%)
Jan 13, 2004 5.294 5.327 5.276 5.312 47,903 -0.02(-0.44%)
Jan 12, 2004 5.359 5.359 5.291 5.336 48,915 -0.02(-0.39%)
Jan 09, 2004 5.386 5.401 5.273 5.356 123,470 -0.04(-0.77%)
Jan 08, 2004 5.365 5.431 5.362 5.398 53,638 +0.05(+1.00%)
Jan 07, 2004 5.285 5.362 5.285 5.345 35,759 +0.04(+0.78%)
Jan 06, 2004 5.256 5.306 5.247 5.303 50,602 +0.03(+0.62%)
Jan 05, 2004 5.202 5.285 5.202 5.270 93,446 -0.01(-0.28%)
Jan 02, 2004 5.276 5.285 5.190 5.285 46,554 +0.03(+0.51%)
Dec 31, 2003 5.146 5.276 5.143 5.259 87,373 +0.09(+1.84%)
Dec 30, 2003 5.128 5.167 5.128 5.164 34,409 +0.04(+0.75%)
Dec 29, 2003 5.128 5.158 5.122 5.125 67,470 -0.00(-0.06%)
Dec 26, 2003 5.099 5.140 5.099 5.128 21,253 +0.04(+0.82%)
Dec 24, 2003 5.093 5.099 5.075 5.087 28,337 +0.02(+0.41%)
Dec 23, 2003 5.113 5.119 5.066 5.066 36,433 -0.05(-0.98%)
Dec 22, 2003 5.152 5.152 5.131 5.116 64,434 -0.04(-0.69%)
Dec 19, 2003 5.152 5.152 5.152 5.152 8,433 -0.01(-0.11%)
Dec 18, 2003 5.090 5.158 5.090 5.158 57,687 +0.06(+1.16%)
Dec 17, 2003 5.069 5.110 5.051 5.099 81,301 +0.01(+0.17%)
Dec 16, 2003 5.113 5.113 5.090 5.090 29,686 -0.05(-0.98%)
Dec 15, 2003 5.102 5.140 5.102 5.140 46,554 +0.04(+0.76%)
Dec 12, 2003 5.110 5.110 5.084 5.102 30,024 +0.01(+0.12%)
Dec 11, 2003 5.063 5.099 5.054 5.096 56,000 +0.02(+0.41%)
Dec 10, 2003 5.113 5.113 5.069 5.075 65,783 -0.05(-0.98%)
Dec 09, 2003 5.134 5.137 5.134 5.125 9,783 +0.03(+0.52%)
Dec 08, 2003 5.137 5.137 5.110 5.099 95,807 -0.06(-1.09%)
Dec 05, 2003 5.137 5.182 5.137 5.155 26,313 +0.01(+0.12%)
Dec 04, 2003 5.099 5.113 5.099 5.149 56,674 +0.02(+0.40%)
Dec 03, 2003 5.099 5.128 5.093 5.128 33,735 +0.02(+0.46%)
Dec 02, 2003 5.069 5.113 5.069 5.104 44,867 +0.05(+1.00%)
Dec 01, 2003 5.024 5.039 5.024 5.054 92,434 +0.02(+0.41%)
Nov 28, 2003 5.039 5.039 5.016 5.033 22,939 +0.01(+0.18%)
Nov 26, 2003 5.021 5.036 5.019 5.024 37,783 +0.00(+0.00%)
Nov 25, 2003 5.024 5.024 5.016 5.024 39,132 +0.00(+0.00%)
Nov 24, 2003 5.019 5.024 4.992 5.024 20,241 +0.02(+0.47%)
Nov 21, 2003 5.001 5.021 5.001 5.001 18,554 -0.02(-0.47%)
Nov 20, 2003 4.962 5.024 4.953 5.024 53,976 +0.04(+0.71%)
Nov 19, 2003 4.989 4.989 4.989 4.989 16,530 -0.01(-0.18%)
Nov 18, 2003 4.971 4.998 4.983 4.998 18,554 +0.03(+0.54%)
Nov 17, 2003 5.010 5.021 4.971 4.971 49,927 -0.04(-0.77%)
Nov 14, 2003 5.039 5.039 5.010 5.010 72,867 +0.01(+0.30%)
Nov 13, 2003 5.024 5.036 4.989 4.995 42,168 -0.03(-0.65%)
Nov 12, 2003 5.024 5.030 5.021 5.027 20,578 -0.01(-0.24%)
Nov 11, 2003 5.039 5.039 5.039 5.039 41,494 +0.01(+0.29%)
Nov 10, 2003 5.039 5.039 5.016 5.024 20,241 +0.00(+0.00%)
Nov 07, 2003 5.024 5.024 5.024 5.024 19,566 -0.01(-0.29%)
Nov 06, 2003 5.039 5.039 5.024 5.039 24,963 +0.00(+0.00%)
Nov 05, 2003 5.024 5.039 5.030 5.039 43,518 +0.00(+0.06%)
Nov 04, 2003 5.024 5.024 5.024 5.036 24,963 +0.02(+0.47%)
Nov 03, 2003 5.013 5.013 5.013 5.013 5,080 -0.01(-0.18%)
Oct 31, 2003 5.021 5.021 5.021 5.021 19,566 -0.01(-0.29%)
Oct 30, 2003 5.036 5.036 5.036 5.036 5,734 -0.02(-0.35%)
Oct 29, 2003 5.024 5.054 5.010 5.054 35,421 +0.05(+0.95%)
Oct 28, 2003 5.001 5.010 5.001 5.007 22,265 +0.00(+0.06%)
Oct 27, 2003 4.974 5.007 4.974 5.004 16,867 +0.01(+0.30%)
Oct 24, 2003 4.950 5.010 4.950 4.989 29,686 +0.02(+0.36%)
Oct 23, 2003 4.936 4.974 4.909 4.971 37,783 +0.04(+0.72%)
Oct 22, 2003 4.968 4.968 4.921 4.936 26,313 -0.01(-0.18%)
Oct 21, 2003 4.986 4.986 4.944 4.944 81,976 -0.03(-0.66%)
Oct 20, 2003 4.989 4.989 4.977 4.977 37,783 -0.05(-1.00%)
Oct 17, 2003 5.072 5.075 5.027 5.027 62,409 -0.06(-1.11%)
Oct 16, 2003 5.087 5.119 5.084 5.084 75,566 +0.04(+0.82%)
Oct 15, 2003 5.024 5.069 5.024 5.042 59,711 +0.00(+0.00%)
Oct 14, 2003 5.010 5.042 5.010 5.042 14,843 +0.03(+0.59%)
Oct 13, 2003 4.983 5.021 4.998 5.013 32,385 +0.03(+0.65%)
Oct 10, 2003 4.936 4.971 4.936 4.980 18,216 -0.00(-0.06%)
Oct 09, 2003 4.980 5.007 4.980 4.983 30,024 +0.01(+0.12%)
Oct 08, 2003 4.977 4.977 4.968 4.977 29,012 +0.03(+0.54%)
Oct 07, 2003 4.897 4.900 4.897 4.950 38,120 +0.07(+1.46%)
Oct 06, 2003 4.885 4.900 4.876 4.879 18,554 -0.01(-0.24%)
Oct 03, 2003 4.888 4.891 4.867 4.891 39,470 +0.01(+0.30%)
Oct 02, 2003 4.876 4.876 4.876 4.876 11,469 +0.00(+0.06%)
Oct 01, 2003 4.864 4.873 4.861 4.873 19,229 +0.04(+0.86%)
Sep 30, 2003 4.796 4.832 4.796 4.832 36,433 +0.04(+0.74%)
Sep 29, 2003 4.793 4.796 4.775 4.796 22,602 +0.01(+0.19%)
Sep 26, 2003 4.772 4.799 4.761 4.787 32,723 +0.05(+1.00%)
Sep 25, 2003 4.740 4.758 4.728 4.740 63,759 +0.01(+0.31%)
Sep 24, 2003 4.689 4.728 4.687 4.725 42,506 +0.05(+1.08%)
Sep 23, 2003 4.692 4.692 4.675 4.675 43,180 -0.04(-0.76%)
Sep 22, 2003 4.684 4.713 4.654 4.710 44,867 +0.04(+0.89%)
Sep 19, 2003 4.684 4.689 4.669 4.669 34,409 -0.01(-0.13%)
Sep 18, 2003 4.678 4.689 4.675 4.675 42,506 +0.01(+0.13%)
Sep 17, 2003 4.630 4.669 4.624 4.669 93,446 -0.01(-0.19%)
Sep 16, 2003 4.666 4.678 4.666 4.678 69,156 +0.04(+0.77%)
Sep 15, 2003 4.654 4.669 4.630 4.642 61,397 -0.02(-0.38%)
Sep 12, 2003 4.639 4.684 4.627 4.660 28,674 -0.01(-0.19%)
Sep 11, 2003 4.639 4.689 4.639 4.669 54,650 -0.04(-0.94%)
Sep 10, 2003 4.743 4.743 4.698 4.713 44,530 -0.03(-0.69%)
Sep 09, 2003 4.749 4.755 4.734 4.746 62,747 -0.01(-0.12%)
Sep 08, 2003 4.772 4.796 4.749 4.752 54,650 -0.01(-0.31%)
Sep 05, 2003 4.731 4.772 4.731 4.767 60,723 +0.04(+0.82%)
Sep 04, 2003 4.728 4.752 4.719 4.728 59,373 +0.01(+0.19%)
Sep 03, 2003 4.728 4.743 4.704 4.719 40,819 +0.01(+0.13%)
Sep 02, 2003 4.669 4.728 4.663 4.713 42,168 +0.03(+0.63%)
Aug 29, 2003 4.660 4.698 4.609 4.684 47,903 +0.01(+0.32%)
Aug 28, 2003 4.654 4.669 4.645 4.669 25,976 +0.04(+0.77%)
Aug 27, 2003 4.624 4.654 4.606 4.633 28,337 +0.02(+0.39%)
Aug 26, 2003 4.663 4.663 4.615 4.615 46,891 -0.04(-0.83%)
Aug 25, 2003 4.654 4.663 4.618 4.654 37,108 -0.01(-0.25%)
Aug 22, 2003 4.648 4.669 4.642 4.666 34,072 +0.02(+0.38%)
Aug 21, 2003 4.645 4.660 4.645 4.648 42,843 +0.01(+0.13%)
Aug 20, 2003 4.698 4.698 4.636 4.642 55,325 +0.01(+0.26%)
Aug 19, 2003 4.701 4.701 4.621 4.630 115,374 -0.07(-1.45%)
Aug 18, 2003 4.758 4.758 4.698 4.698 58,024 -0.04(-0.94%)
Aug 15, 2003 4.743 4.778 4.743 4.743 22,939 +0.03(+0.63%)
Aug 14, 2003 4.758 4.758 4.695 4.713 22,939 +0.00(+0.00%)
Aug 13, 2003 4.672 4.713 4.639 4.713 44,530 +0.00(+0.00%)
Aug 12, 2003 4.731 4.743 4.713 4.713 16,192 -0.01(-0.31%)
Aug 11, 2003 4.701 4.731 4.687 4.728 35,084 +0.03(+0.57%)
Aug 08, 2003 4.713 4.728 4.669 4.701 36,771 +0.02(+0.44%)
Aug 07, 2003 4.698 4.713 4.669 4.681 31,710 -0.03(-0.69%)
Aug 06, 2003 4.793 4.799 4.713 4.713 38,458 -0.06(-1.24%)
Aug 05, 2003 4.802 4.802 4.758 4.772 23,277 -0.03(-0.62%)
Aug 04, 2003 4.758 4.820 4.758 4.802 33,397 +0.00(+0.00%)
Aug 01, 2003 4.802 4.829 4.758 4.802 54,988 -0.03(-0.61%)
Jul 31, 2003 4.861 4.861 4.796 4.832 52,626 -0.01(-0.31%)
Jul 30, 2003 4.772 4.847 4.758 4.847 46,217 +0.09(+1.87%)
Jul 29, 2003 4.749 4.758 4.728 4.758 39,807 -0.01(-0.12%)
Jul 28, 2003 4.758 4.764 4.743 4.764 53,301 -0.02(-0.37%)
Jul 25, 2003 4.746 4.784 4.713 4.781 60,385 +0.05(+1.13%)
Jul 24, 2003 4.758 4.772 4.713 4.728 29,349 -0.02(-0.37%)
Jul 23, 2003 4.764 4.772 4.743 4.746 26,988 -0.02(-0.37%)
Jul 22, 2003 4.802 4.805 4.764 4.764 25,638 -0.04(-0.80%)
Jul 21, 2003 4.787 4.808 4.787 4.802 22,265 +0.03(+0.62%)
Jul 18, 2003 4.817 4.826 4.761 4.772 32,385 -0.03(-0.62%)
Jul 17, 2003 4.847 4.847 4.772 4.802 44,192 -0.04(-0.92%)
Jul 16, 2003 4.802 4.847 4.790 4.847 46,554 +0.01(+0.31%)
Jul 15, 2003 4.885 4.885 4.832 4.832 30,698 -0.05(-0.97%)
Jul 14, 2003 4.826 4.879 4.823 4.879 42,506 +0.04(+0.86%)
Jul 11, 2003 4.873 4.873 4.838 4.838 23,277 -0.05(-1.09%)
Jul 10, 2003 4.891 4.891 4.832 4.891 25,638 -0.01(-0.24%)
Jul 09, 2003 4.861 4.950 4.861 4.903 40,144 +0.04(+0.85%)
Jul 08, 2003 4.882 4.882 4.811 4.861 62,409 -0.04(-0.79%)
Jul 07, 2003 4.787 4.906 4.787 4.900 39,807 +0.12(+2.61%)
Jul 03, 2003 4.787 4.787 4.749 4.775 14,843 -0.01(-0.25%)
Jul 02, 2003 4.772 4.784 4.772 4.787 33,735 +0.03(+0.62%)
Jul 01, 2003 4.684 4.758 4.684 4.758 52,289 +0.02(+0.44%)
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%)
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.