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

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 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 (%)
Jan 31, 2008 4.331 4.433 4.317 4.426 636,522 +0.06(+1.37%)
Jan 30, 2008 4.405 4.414 4.317 4.366 968,424 -0.06(-1.39%)
Jan 29, 2008 4.468 4.482 4.376 4.428 1,061,662 -0.04(-0.80%)
Jan 28, 2008 4.472 4.550 4.405 4.463 1,004,290 -0.02(-0.50%)
Jan 25, 2008 4.489 4.489 4.433 4.486 747,551 +0.01(+0.16%)
Jan 24, 2008 4.415 4.489 4.405 4.479 1,113,745 +0.09(+2.00%)
Jan 23, 2008 4.144 4.391 4.144 4.391 1,083,099 +0.23(+5.59%)
Jan 22, 2008 3.813 4.165 3.788 4.158 1,256,283 -0.01(-0.17%)
Jan 21, 2008 4.355 4.355 4.141 4.165 0 +0.00(+0.00%)
Jan 18, 2008 4.355 4.355 4.141 4.165 884,851 -0.18(-4.06%)
Jan 17, 2008 4.391 4.415 4.334 4.341 918,136 -0.07(-1.67%)
Jan 16, 2008 4.366 4.429 4.341 4.415 910,493 +0.05(+1.21%)
Jan 15, 2008 4.317 4.391 4.274 4.362 928,116 +0.07(+1.72%)
Jan 14, 2008 4.232 4.306 4.229 4.288 833,935 +0.04(+0.83%)
Jan 11, 2008 4.207 4.253 4.172 4.253 747,341 +0.03(+0.75%)
Jan 10, 2008 4.155 4.229 4.151 4.222 697,856 +0.05(+1.27%)
Jan 09, 2008 4.137 4.207 4.130 4.169 756,927 +0.01(+0.34%)
Jan 08, 2008 4.077 4.155 4.077 4.155 795,951 +0.03(+0.68%)
Jan 07, 2008 4.112 4.137 4.067 4.126 913,120 +0.00(+0.09%)
Jan 04, 2008 4.084 4.123 4.049 4.123 925,120 -0.04(-0.93%)
Jan 03, 2008 3.908 4.169 3.894 4.162 1,201,831 +0.29(+7.45%)
Jan 02, 2008 3.810 3.943 3.810 3.873 874,209 +0.07(+1.76%)
Jan 01, 2008 3.799 3.873 3.796 3.806 0 +0.00(+0.00%)
Dec 31, 2007 3.799 3.873 3.796 3.806 2,364,970 -0.04(-0.92%)
Dec 28, 2007 3.831 3.880 3.799 3.841 2,089,667 +0.05(+1.21%)
Dec 27, 2007 3.796 3.831 3.732 3.796 2,031,989 -0.04(-1.01%)
Dec 26, 2007 3.961 3.961 3.817 3.834 1,906,901 -0.02(-0.55%)
Dec 24, 2007 3.806 3.855 3.792 3.855 860,576 +0.09(+2.34%)
Dec 21, 2007 3.785 3.820 3.764 3.767 1,820,134 -0.01(-0.28%)
Dec 20, 2007 3.838 3.849 3.774 3.778 1,871,967 -0.07(-1.83%)
Dec 19, 2007 3.880 3.887 3.820 3.848 1,504,492 -0.00(-0.09%)
Dec 18, 2007 3.880 3.901 3.803 3.852 1,837,601 -0.03(-0.82%)
Dec 17, 2007 3.957 3.957 3.873 3.884 1,193,446 -0.07(-1.69%)
Dec 14, 2007 4.007 4.042 3.943 3.950 1,067,910 -0.05(-1.23%)
Dec 13, 2007 4.014 4.031 3.950 4.000 1,580,564 -0.06(-1.56%)
Dec 12, 2007 4.102 4.105 4.053 4.063 1,360,449 -0.01(-0.26%)
Dec 11, 2007 4.172 4.186 4.056 4.074 1,333,468 -0.10(-2.45%)
Dec 10, 2007 4.151 4.186 4.119 4.176 1,397,656 +0.06(+1.37%)
Dec 07, 2007 4.144 4.186 4.105 4.119 1,324,095 -0.01(-0.26%)
Dec 06, 2007 4.056 4.179 4.056 4.130 1,494,790 +0.03(+0.77%)
Dec 05, 2007 4.105 4.119 4.060 4.098 1,231,505 -0.01(-0.26%)
Dec 04, 2007 4.162 4.179 4.095 4.109 1,163,624 -0.04(-0.85%)
Dec 03, 2007 4.102 4.169 4.053 4.144 1,359,313 +0.06(+1.55%)
Nov 30, 2007 3.961 4.130 3.961 4.081 1,261,043 +0.13(+3.39%)
Nov 29, 2007 3.894 3.979 3.891 3.947 1,241,661 +0.00(+0.09%)
Nov 28, 2007 3.855 3.957 3.848 3.943 1,731,946 +0.09(+2.28%)
Nov 27, 2007 3.869 3.869 3.810 3.855 1,685,935 +0.01(+0.18%)
Nov 26, 2007 3.806 3.869 3.806 3.848 795,536 +0.01(+0.28%)
Nov 23, 2007 3.785 3.866 3.785 3.838 282,314 +0.05(+1.30%)
Nov 21, 2007 3.739 3.824 3.732 3.788 840,130 -0.02(-0.46%)
Nov 20, 2007 3.781 3.845 3.767 3.806 1,287,317 -0.00(-0.09%)
Nov 19, 2007 3.803 3.848 3.722 3.810 1,115,057 +0.02(+0.56%)
Nov 16, 2007 3.792 3.803 3.760 3.788 1,064,502 -0.01(-0.37%)
Nov 15, 2007 3.785 3.855 3.785 3.803 1,672,018 -0.02(-0.64%)
Nov 14, 2007 3.873 3.884 3.827 3.827 1,541,369 -0.04(-0.91%)
Nov 13, 2007 3.831 3.887 3.806 3.862 1,505,583 +0.02(+0.46%)
Nov 12, 2007 3.943 3.943 3.803 3.845 998,325 -0.05(-1.18%)
Nov 09, 2007 3.803 3.908 3.771 3.891 1,375,548 +0.03(+0.73%)
Nov 08, 2007 3.767 3.894 3.700 3.862 2,921,419 +0.12(+3.10%)
Nov 07, 2007 3.961 3.961 3.746 3.746 2,208,021 -0.23(-5.84%)
Nov 06, 2007 4.091 4.130 3.979 3.979 1,399,218 -0.13(-3.09%)
Nov 05, 2007 4.204 4.218 4.074 4.105 850,692 -0.11(-2.59%)
Nov 02, 2007 4.236 4.253 4.197 4.215 565,481 -0.04(-0.83%)
Nov 01, 2007 4.257 4.278 4.211 4.250 735,892 -0.01(-0.25%)
Oct 31, 2007 4.267 4.274 4.218 4.260 792,696 +0.02(+0.50%)
Oct 30, 2007 4.204 4.278 4.204 4.239 644,722 +0.01(+0.17%)
Oct 29, 2007 4.303 4.306 4.183 4.232 983,840 -0.04(-0.99%)
Oct 26, 2007 4.310 4.338 4.267 4.274 783,323 +0.01(+0.17%)
Oct 25, 2007 4.288 4.331 4.257 4.267 645,250 -0.06(-1.38%)
Oct 24, 2007 4.253 4.327 4.246 4.327 641,598 +0.04(+0.99%)
Oct 23, 2007 4.246 4.331 4.236 4.285 838,139 +0.02(+0.50%)
Oct 22, 2007 4.193 4.295 4.193 4.264 566,049 +0.01(+0.17%)
Oct 19, 2007 4.253 4.278 4.236 4.257 505,553 -0.04(-0.98%)
Oct 18, 2007 4.292 4.313 4.250 4.299 518,050 -0.01(-0.33%)
Oct 17, 2007 4.310 4.345 4.281 4.313 599,279 +0.00(+0.00%)
Oct 16, 2007 4.338 4.362 4.285 4.313 631,089 -0.02(-0.57%)
Oct 15, 2007 4.366 4.366 4.331 4.338 658,639 -0.02(-0.40%)
Oct 12, 2007 4.320 4.384 4.320 4.355 462,950 +0.01(+0.16%)
Oct 11, 2007 4.422 4.429 4.348 4.348 677,100 -0.09(-1.98%)
Oct 10, 2007 4.429 4.454 4.419 4.436 685,337 -0.01(-0.24%)
Oct 09, 2007 4.450 4.461 4.429 4.447 493,624 +0.00(+0.08%)
Oct 08, 2007 4.464 4.475 4.419 4.443 458,122 -0.02(-0.47%)
Oct 05, 2007 4.454 4.486 4.433 4.464 385,697 +0.02(+0.55%)
Oct 04, 2007 4.429 4.574 4.419 4.440 581,670 +0.00(+0.00%)
Oct 03, 2007 4.408 4.524 4.408 4.440 616,888 +0.00(+0.00%)
Oct 02, 2007 4.436 4.468 4.398 4.440 660,059 +0.00(+0.08%)
Oct 01, 2007 4.433 4.457 4.401 4.436 728,792 +0.04(+0.80%)
Sep 28, 2007 4.415 4.426 4.384 4.401 523,446 +0.00(+0.00%)
Sep 27, 2007 4.429 4.433 4.373 4.401 691,869 -0.03(-0.64%)
Sep 26, 2007 4.507 4.524 4.426 4.429 751,797 -0.08(-1.72%)
Sep 25, 2007 4.422 4.722 4.422 4.507 720,271 +0.06(+1.35%)
Sep 24, 2007 4.426 4.479 4.401 4.447 503,281 +0.00(+0.00%)
Sep 21, 2007 4.366 4.457 4.365 4.447 501,293 +0.05(+1.04%)
Sep 20, 2007 4.440 4.450 4.401 4.401 572,865 -0.07(-1.57%)
Sep 19, 2007 4.457 4.503 4.408 4.472 1,020,291 +0.01(+0.32%)
Sep 18, 2007 4.320 4.475 4.313 4.457 696,982 +0.14(+3.18%)
Sep 17, 2007 4.401 4.405 4.306 4.320 463,518 -0.09(-2.00%)
Sep 14, 2007 4.401 4.468 4.384 4.408 417,507 -0.01(-0.16%)
Sep 13, 2007 4.454 4.496 4.405 4.415 729,928 -0.07(-1.65%)
Sep 12, 2007 4.542 4.542 4.443 4.489 578,262 -0.06(-1.24%)
Sep 11, 2007 4.535 4.588 4.528 4.545 444,773 -0.01(-0.31%)
Sep 10, 2007 4.514 4.619 4.514 4.560 579,398 +0.01(+0.31%)
Sep 07, 2007 4.429 4.579 4.422 4.545 533,955 +0.05(+1.02%)
Sep 06, 2007 4.517 4.520 4.440 4.500 644,438 -0.02(-0.47%)
Sep 05, 2007 4.538 4.549 4.419 4.521 860,292 -0.06(-1.23%)
Sep 04, 2007 4.510 4.595 4.500 4.577 542,191 +0.08(+1.88%)
Aug 31, 2007 4.472 4.503 4.436 4.493 395,922 +0.08(+1.92%)
Aug 30, 2007 4.408 4.447 4.373 4.408 428,016 -0.04(-0.95%)
Aug 29, 2007 4.401 4.461 4.401 4.450 449,885 +0.05(+1.12%)
Aug 28, 2007 4.429 4.461 4.384 4.401 545,884 -0.06(-1.42%)
Aug 27, 2007 4.457 4.489 4.426 4.464 490,216 -0.00(-0.08%)
Aug 24, 2007 4.419 4.489 4.412 4.468 468,630 +0.01(+0.32%)
Aug 23, 2007 4.457 4.482 4.401 4.454 600,699 +0.04(+0.96%)
Aug 22, 2007 4.479 4.482 4.373 4.412 707,490 -0.07(-1.49%)
Aug 21, 2007 4.352 4.489 4.299 4.479 723,679 +0.10(+2.17%)
Aug 20, 2007 4.229 4.436 4.130 4.384 1,285,468 +0.19(+4.62%)
Aug 17, 2007 4.112 4.209 3.996 4.190 1,266,723 +0.26(+6.73%)
Aug 16, 2007 3.704 3.926 3.524 3.926 3,534,613 -0.02(-0.45%)
Aug 15, 2007 4.091 4.190 3.908 3.943 1,648,728 -0.29(-6.82%)
Aug 14, 2007 4.225 4.264 4.200 4.232 1,272,972 -0.08(-1.96%)
Aug 13, 2007 4.387 4.433 4.317 4.317 650,686 -0.10(-2.31%)
Aug 10, 2007 4.528 4.528 4.401 4.419 773,667 -0.11(-2.41%)
Aug 09, 2007 4.479 4.700 4.475 4.528 709,194 +0.01(+0.31%)
Aug 08, 2007 4.464 4.538 4.450 4.514 626,261 +0.05(+1.10%)
Aug 07, 2007 4.436 4.486 4.419 4.464 544,747 -0.00(-0.08%)
Aug 06, 2007 4.581 4.584 4.440 4.468 860,860 -0.09(-2.04%)
Aug 03, 2007 4.556 4.584 4.545 4.561 543,895 -0.02(-0.51%)
Aug 02, 2007 4.577 4.612 4.563 4.584 505,553 +0.01(+0.15%)
Aug 01, 2007 4.626 4.644 4.531 4.577 703,514 -0.05(-1.07%)
Jul 31, 2007 4.598 4.686 4.598 4.626 644,722 +0.04(+0.84%)
Jul 30, 2007 4.496 4.588 4.486 4.588 593,883 +0.09(+1.96%)
Jul 27, 2007 4.422 4.530 4.420 4.500 614,900 +0.04(+0.87%)
Jul 26, 2007 4.419 4.468 4.331 4.461 1,130,678 +0.01(+0.16%)
Jul 25, 2007 4.472 4.507 4.447 4.454 1,100,572 -0.03(-0.63%)
Jul 24, 2007 4.591 4.592 4.457 4.482 1,131,530 -0.11(-2.45%)
Jul 23, 2007 4.612 4.630 4.584 4.595 679,088 -0.02(-0.38%)
Jul 20, 2007 4.619 4.637 4.595 4.612 578,262 -0.01(-0.15%)
Jul 19, 2007 4.605 4.630 4.588 4.619 514,073 +0.02(+0.46%)
Jul 18, 2007 4.644 4.644 4.584 4.598 927,321 -0.05(-1.06%)
Jul 17, 2007 4.690 4.693 4.644 4.648 903,747 -0.04(-0.90%)
Jul 16, 2007 4.714 4.736 4.683 4.690 867,393 -0.03(-0.67%)
Jul 13, 2007 4.753 4.764 4.718 4.722 635,633 -0.03(-0.67%)
Jul 12, 2007 4.764 4.788 4.753 4.753 718,283 -0.00(-0.07%)
Jul 11, 2007 4.774 4.785 4.753 4.757 583,658 -0.01(-0.30%)
Jul 10, 2007 4.799 4.817 4.771 4.771 535,375 -0.01(-0.15%)
Jul 09, 2007 4.785 4.810 4.778 4.778 382,573 -0.00(-0.07%)
Jul 06, 2007 4.806 4.817 4.767 4.781 589,906 -0.03(-0.59%)
Jul 05, 2007 4.862 4.919 4.810 4.810 386,265 -0.09(-1.80%)
Jul 03, 2007 4.869 4.926 4.869 4.898 213,866 +0.03(+0.58%)
Jul 02, 2007 4.876 5.035 4.859 4.869 655,515 +0.01(+0.29%)
Jun 29, 2007 4.852 4.866 4.817 4.855 468,346 +0.03(+0.58%)
Jun 28, 2007 4.803 4.905 4.792 4.827 461,530 +0.04(+0.88%)
Jun 27, 2007 4.771 4.831 4.767 4.785 439,092 -0.00(-0.07%)
Jun 26, 2007 4.757 4.810 4.757 4.788 564,913 +0.01(+0.30%)
Jun 25, 2007 4.799 4.817 4.774 4.774 571,445 -0.03(-0.66%)
Jun 22, 2007 4.764 4.810 4.764 4.806 496,748 +0.02(+0.44%)
Jun 21, 2007 4.831 4.834 4.785 4.785 528,842 -0.04(-0.88%)
Jun 20, 2007 4.845 4.873 4.813 4.827 561,221 -0.00(-0.07%)
Jun 19, 2007 4.831 4.869 4.813 4.831 560,653 +0.00(+0.00%)
Jun 18, 2007 4.883 4.922 4.795 4.831 612,628 -0.06(-1.29%)
Jun 15, 2007 4.806 4.933 4.799 4.894 593,599 +0.07(+1.53%)
Jun 14, 2007 4.852 4.912 4.820 4.820 558,380 -0.04(-0.80%)
Jun 13, 2007 4.760 4.869 4.760 4.859 668,296 +0.05(+0.95%)
Jun 12, 2007 4.866 4.866 4.753 4.813 986,965 -0.04(-0.80%)
Jun 11, 2007 4.979 4.979 4.852 4.852 651,539 -0.06(-1.15%)
Jun 08, 2007 4.947 4.971 3.521 4.908 1,529,156 -0.07(-1.48%)
Jun 07, 2007 5.091 5.092 4.933 4.982 952,598 -0.12(-2.41%)
Jun 06, 2007 5.116 5.126 5.105 5.105 466,642 -0.02(-0.34%)
Jun 05, 2007 5.130 5.169 5.119 5.123 660,911 -0.01(-0.14%)
Jun 04, 2007 5.183 5.183 5.130 5.130 485,388 -0.05(-0.95%)
Jun 01, 2007 5.169 5.190 5.137 5.179 462,950 +0.01(+0.14%)
May 31, 2007 5.197 5.197 5.148 5.172 595,019 +0.00(+0.00%)
May 30, 2007 5.116 5.197 5.116 5.172 480,275 +0.04(+0.75%)
May 29, 2007 5.105 5.169 5.105 5.133 608,368 +0.03(+0.62%)
May 25, 2007 5.077 5.131 5.074 5.102 293,675 +0.02(+0.35%)
May 24, 2007 5.070 5.102 5.060 5.084 710,046 -0.02(-0.35%)
May 23, 2007 5.105 5.119 5.088 5.102 631,089 -0.00(-0.07%)
May 22, 2007 5.119 5.119 5.088 5.105 684,201 -0.01(-0.28%)
May 21, 2007 5.123 5.148 5.105 5.119 668,296 -0.02(-0.41%)
May 18, 2007 5.133 5.148 5.116 5.141 504,701 +0.00(+0.00%)
May 17, 2007 5.123 5.144 5.109 5.141 590,759 -0.01(-0.14%)
May 16, 2007 5.126 5.148 5.105 5.148 561,505 +0.02(+0.34%)
May 15, 2007 5.133 5.148 5.130 5.130 404,442 +0.00(+0.00%)
May 14, 2007 5.141 5.155 5.126 5.130 405,578 -0.01(-0.21%)
May 11, 2007 5.123 5.179 5.123 5.141 450,453 -0.04(-0.82%)
May 10, 2007 5.155 5.197 5.151 5.183 567,753 +0.02(+0.41%)
May 09, 2007 5.126 5.169 5.126 5.162 458,690 +0.04(+0.69%)
May 08, 2007 5.126 5.158 5.126 5.126 440,513 +0.00(+0.00%)
May 07, 2007 5.148 5.162 5.126 5.126 670,852 -0.02(-0.41%)
May 04, 2007 5.148 5.169 5.144 5.148 508,393 +0.00(+0.07%)
May 03, 2007 5.183 5.183 5.144 5.144 484,820 -0.02(-0.34%)
May 02, 2007 5.179 5.221 5.162 5.162 499,873 -0.01(-0.14%)
May 01, 2007 5.176 5.186 5.155 5.169 424,892 +0.02(+0.41%)
Apr 30, 2007 5.193 5.197 5.148 5.148 398,478 -0.04(-0.68%)
Apr 27, 2007 5.204 5.207 5.179 5.183 407,566 -0.04(-0.67%)
Apr 26, 2007 5.232 5.232 5.200 5.218 458,974 +0.01(+0.27%)
Apr 25, 2007 5.232 5.267 5.190 5.204 746,685 -0.07(-1.34%)
Apr 24, 2007 5.148 5.317 5.148 5.274 677,668 +0.10(+1.90%)
Apr 23, 2007 5.158 5.183 5.123 5.176 616,888 +0.00(+0.00%)
Apr 20, 2007 5.193 5.232 5.165 5.176 670,852 -0.03(-0.61%)
Apr 19, 2007 5.169 5.214 5.148 5.207 470,051 +0.05(+1.02%)
Apr 18, 2007 5.109 5.172 5.105 5.155 481,411 +0.02(+0.48%)
Apr 17, 2007 5.193 5.211 5.105 5.130 753,217 -0.06(-1.15%)
Apr 16, 2007 5.197 5.214 5.186 5.190 415,519 -0.02(-0.47%)
Apr 13, 2007 5.193 5.214 5.158 5.214 623,705 +0.02(+0.41%)
Apr 12, 2007 5.169 5.204 5.162 5.193 348,775 -0.01(-0.20%)
Apr 11, 2007 5.221 5.236 5.186 5.204 449,885 -0.06(-1.07%)
Apr 10, 2007 5.264 5.271 5.225 5.260 412,111 -0.00(-0.07%)
Apr 09, 2007 5.214 5.264 5.211 5.264 529,694 +0.05(+0.88%)
Apr 05, 2007 5.229 5.236 5.207 5.218 387,117 -0.00(-0.07%)
Apr 04, 2007 5.211 5.225 5.204 5.221 450,169 +0.01(+0.14%)
Apr 03, 2007 5.214 5.236 5.204 5.214 489,364 +0.03(+0.54%)
Apr 02, 2007 5.239 5.243 5.186 5.186 422,051 -0.02(-0.34%)
Mar 30, 2007 5.221 5.257 5.190 5.204 394,786 +0.00(+0.07%)
Mar 29, 2007 5.204 5.211 5.186 5.200 372,632 -0.01(-0.20%)
Mar 28, 2007 5.193 5.211 5.179 5.211 505,269 +0.02(+0.34%)
Mar 27, 2007 5.229 5.243 5.176 5.193 589,906 -0.04(-0.81%)
Mar 26, 2007 5.232 5.236 5.193 5.236 465,222 +0.00(+0.07%)
Mar 23, 2007 5.225 5.281 5.211 5.232 528,274 +0.00(+0.00%)
Mar 22, 2007 5.200 5.243 5.197 5.232 688,461 +0.01(+0.27%)
Mar 21, 2007 5.172 5.264 5.158 5.218 435,684 +0.04(+0.82%)
Mar 20, 2007 5.109 5.292 5.109 5.176 481,127 +0.07(+1.31%)
Mar 19, 2007 5.105 5.126 5.098 5.109 454,714 -0.00(-0.07%)
Mar 16, 2007 5.123 5.162 5.091 5.112 359,283 +0.00(+0.07%)
Mar 15, 2007 5.105 5.123 5.077 5.109 378,597 -0.00(-0.07%)
Mar 14, 2007 5.105 5.141 5.088 5.112 541,907 -0.02(-0.41%)
Mar 13, 2007 5.130 5.141 5.098 5.133 516,630 +0.00(+0.07%)
Mar 12, 2007 5.133 5.144 5.116 5.130 394,786 +0.02(+0.34%)
Mar 09, 2007 5.141 5.151 5.112 5.112 379,165 -0.03(-0.55%)
Mar 08, 2007 5.088 5.151 5.088 5.141 581,102 +0.05(+1.04%)
Mar 07, 2007 5.109 5.119 5.070 5.088 660,059 +0.01(+0.28%)
Mar 06, 2007 5.102 5.141 5.070 5.074 618,308 -0.02(-0.41%)
Mar 05, 2007 5.158 5.172 5.091 5.095 564,061 -0.07(-1.30%)
Mar 02, 2007 5.236 5.274 5.148 5.162 862,280 -0.08(-1.61%)
Mar 01, 2007 5.302 5.334 5.232 5.246 471,462 -0.05(-1.00%)
Feb 28, 2007 5.257 5.334 5.229 5.299 661,195 +0.07(+1.35%)
Feb 27, 2007 5.246 5.274 5.186 5.229 487,660 -0.06(-1.13%)
Feb 26, 2007 5.264 5.299 5.264 5.288 477,435 +0.02(+0.47%)
Feb 23, 2007 5.236 5.264 5.211 5.264 608,936 +0.02(+0.34%)
Feb 22, 2007 5.176 5.246 5.176 5.246 639,042 +0.06(+1.09%)
Feb 21, 2007 5.176 5.204 5.144 5.190 629,669 +0.00(+0.00%)
Feb 20, 2007 5.169 5.214 5.126 5.190 605,527 +0.02(+0.48%)
Feb 16, 2007 5.155 5.169 5.141 5.165 624,557 +0.03(+0.55%)
Feb 15, 2007 5.123 5.158 5.105 5.137 600,699 -0.01(-0.14%)
Feb 14, 2007 5.123 5.151 5.112 5.144 583,090 -0.00(-0.07%)
Feb 13, 2007 5.123 5.169 5.109 5.148 406,459 -0.06(-1.15%)
Feb 12, 2007 5.214 5.214 5.172 5.207 452,740 -0.01(-0.27%)
Feb 09, 2007 5.172 5.229 5.172 5.221 414,099 +0.04(+0.75%)
Feb 08, 2007 5.141 5.193 5.141 5.183 483,683 +0.04(+0.82%)
Feb 07, 2007 5.116 5.182 5.116 5.141 572,865 -0.00(-0.07%)
Feb 06, 2007 5.137 5.155 5.035 5.144 729,928 +0.00(+0.07%)
Feb 05, 2007 5.091 5.162 5.091 5.141 446,193 +0.05(+0.90%)
Feb 02, 2007 5.172 5.204 5.067 5.095 856,316 -0.08(-1.50%)
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.