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, 2019 6.492 6.535 6.474 6.535 1,127,569 +0.05(+0.77%)
Jan 30, 2019 6.435 6.499 6.428 6.485 959,174 +0.06(+1.00%)
Jan 29, 2019 6.413 6.449 6.406 6.421 683,564 -0.01(-0.11%)
Jan 28, 2019 6.413 6.428 6.378 6.428 995,072 +0.01(+0.22%)
Jan 25, 2019 6.385 6.421 6.363 6.413 781,698 +0.05(+0.79%)
Jan 24, 2019 6.342 6.378 6.342 6.363 1,173,080 +0.04(+0.56%)
Jan 23, 2019 6.285 6.342 6.278 6.328 1,559,022 +0.06(+0.91%)
Jan 22, 2019 6.292 6.320 6.242 6.270 1,302,438 -0.02(-0.34%)
Jan 18, 2019 6.249 6.328 6.235 6.292 1,880,468 +0.08(+1.27%)
Jan 17, 2019 6.149 6.242 6.135 6.213 1,308,540 +0.04(+0.58%)
Jan 16, 2019 6.113 6.185 6.092 6.177 898,345 +0.05(+0.82%)
Jan 15, 2019 6.049 6.135 6.034 6.127 1,079,272 +0.08(+1.30%)
Jan 14, 2019 6.042 6.056 6.038 6.049 1,485,388 +0.04(+0.67%)
Jan 11, 2019 6.002 6.016 5.995 6.009 1,501,305 +0.02(+0.36%)
Jan 10, 2019 5.995 6.030 5.970 5.987 1,008,006 +0.00(+0.00%)
Jan 09, 2019 6.030 6.037 5.980 5.987 1,318,596 -0.01(-0.12%)
Jan 08, 2019 6.016 6.051 5.973 5.995 1,536,773 +0.03(+0.48%)
Jan 07, 2019 5.902 5.987 5.874 5.966 1,876,542 +0.11(+1.82%)
Jan 04, 2019 5.931 5.959 5.860 5.860 2,446,185 -0.06(-0.96%)
Jan 03, 2019 5.938 5.947 5.867 5.916 3,027,565 -0.01(-0.24%)
Jan 02, 2019 5.831 6.023 5.831 5.931 4,050,062 +0.05(+0.85%)
Dec 31, 2018 5.923 5.980 5.874 5.881 2,648,086 +0.01(+0.12%)
Dec 28, 2018 5.753 5.888 5.753 5.874 2,796,907 +0.16(+2.73%)
Dec 27, 2018 5.675 5.735 5.646 5.718 1,824,124 +0.03(+0.50%)
Dec 26, 2018 5.533 5.696 5.526 5.689 2,370,491 +0.16(+2.82%)
Dec 24, 2018 5.327 5.533 5.327 5.533 2,891,945 +0.23(+4.42%)
Dec 21, 2018 5.291 5.341 5.220 5.298 2,347,487 +0.00(+0.00%)
Dec 20, 2018 5.412 5.433 5.199 5.298 3,522,107 -0.14(-2.61%)
Dec 19, 2018 5.448 5.469 5.412 5.441 1,649,877 +0.01(+0.13%)
Dec 18, 2018 5.462 5.519 5.433 5.433 1,882,708 -0.03(-0.52%)
Dec 17, 2018 5.540 5.575 5.433 5.462 2,635,975 -0.15(-2.66%)
Dec 14, 2018 5.604 5.661 5.519 5.611 1,774,167 -0.07(-1.25%)
Dec 13, 2018 5.689 5.710 5.668 5.682 1,588,176 -0.01(-0.17%)
Dec 12, 2018 5.692 5.731 5.678 5.692 988,646 +0.01(+0.25%)
Dec 11, 2018 5.762 5.766 5.671 5.678 1,051,888 -0.07(-1.23%)
Dec 10, 2018 5.770 5.777 5.713 5.748 829,216 -0.01(-0.24%)
Dec 07, 2018 5.777 5.812 5.755 5.762 939,715 -0.04(-0.61%)
Dec 06, 2018 5.854 5.861 5.755 5.798 1,075,711 -0.09(-1.56%)
Dec 04, 2018 5.953 5.960 5.868 5.889 804,599 -0.05(-0.83%)
Dec 03, 2018 5.953 5.967 5.911 5.939 719,169 +0.04(+0.72%)
Nov 30, 2018 5.854 5.911 5.840 5.896 680,258 +0.05(+0.84%)
Nov 29, 2018 5.805 5.882 5.798 5.847 1,209,445 +0.06(+1.10%)
Nov 28, 2018 5.791 5.819 5.784 5.784 898,886 +0.00(+0.00%)
Nov 27, 2018 5.777 5.805 5.777 5.784 868,937 +0.01(+0.12%)
Nov 26, 2018 5.784 5.784 5.762 5.777 890,046 +0.02(+0.37%)
Nov 23, 2018 5.755 5.770 5.741 5.755 272,642 +0.00(+0.06%)
Nov 21, 2018 5.752 5.752 5.752 0 -0.02(-0.31%)
Nov 20, 2018 5.819 5.819 5.741 5.770 1,050,989 -0.10(-1.68%)
Nov 19, 2018 5.875 5.887 5.826 5.868 1,063,070 -0.02(-0.36%)
Nov 16, 2018 5.896 5.918 5.875 5.889 869,108 -0.03(-0.48%)
Nov 15, 2018 5.918 5.932 5.889 5.918 638,003 -0.03(-0.47%)
Nov 14, 2018 5.981 5.981 5.911 5.946 648,990 -0.02(-0.28%)
Nov 13, 2018 5.935 5.977 5.928 5.963 554,226 +0.02(+0.35%)
Nov 12, 2018 5.942 5.956 5.924 5.942 718,717 -0.01(-0.12%)
Nov 09, 2018 5.970 5.984 5.942 5.949 687,476 -0.04(-0.70%)
Nov 08, 2018 5.977 6.012 5.970 5.991 561,242 +0.01(+0.12%)
Nov 07, 2018 5.956 5.991 5.956 5.984 641,710 +0.04(+0.59%)
Nov 06, 2018 5.949 5.956 5.917 5.949 806,913 +0.01(+0.24%)
Nov 05, 2018 5.956 5.977 5.928 5.935 666,429 -0.01(-0.12%)
Nov 02, 2018 5.921 5.963 5.914 5.942 763,545 +0.04(+0.71%)
Nov 01, 2018 5.921 5.921 5.886 5.900 655,648 +0.01(+0.24%)
Oct 31, 2018 5.886 5.893 5.872 5.886 879,824 +0.03(+0.48%)
Oct 30, 2018 5.795 5.879 5.795 5.858 841,478 +0.06(+0.97%)
Oct 29, 2018 5.851 5.865 5.788 5.802 858,606 -0.05(-0.78%)
Oct 26, 2018 5.879 5.886 5.844 5.847 747,418 -0.04(-0.65%)
Oct 25, 2018 5.935 5.935 5.872 5.886 820,019 -0.01(-0.24%)
Oct 24, 2018 5.942 5.956 5.893 5.900 723,084 -0.04(-0.71%)
Oct 23, 2018 5.921 5.942 5.879 5.942 759,425 -0.01(-0.12%)
Oct 22, 2018 5.942 5.970 5.935 5.949 704,760 +0.04(+0.71%)
Oct 19, 2018 5.886 5.907 5.886 5.907 616,259 +0.02(+0.36%)
Oct 18, 2018 5.858 5.893 5.844 5.886 658,482 +0.03(+0.48%)
Oct 17, 2018 5.893 5.914 5.858 5.858 840,774 -0.03(-0.48%)
Oct 16, 2018 5.858 5.907 5.858 5.886 1,049,662 +0.03(+0.48%)
Oct 15, 2018 5.837 5.858 5.816 5.858 1,179,296 +0.02(+0.36%)
Oct 12, 2018 5.851 5.879 5.795 5.837 1,096,365 +0.01(+0.19%)
Oct 11, 2018 5.784 5.853 5.784 5.825 1,718,313 +0.03(+0.48%)
Oct 10, 2018 5.853 5.853 5.777 5.798 1,706,851 -0.07(-1.19%)
Oct 09, 2018 5.923 5.930 5.860 5.867 1,305,204 -0.06(-0.94%)
Oct 08, 2018 5.979 6.006 5.916 5.923 947,634 -0.06(-0.93%)
Oct 05, 2018 5.951 6.006 5.951 5.979 1,191,826 +0.02(+0.35%)
Oct 04, 2018 6.020 6.041 5.951 5.958 1,214,376 -0.08(-1.38%)
Oct 03, 2018 6.034 6.055 6.013 6.041 817,328 +0.03(+0.58%)
Oct 02, 2018 6.048 6.090 5.999 6.006 1,336,516 -0.04(-0.69%)
Oct 01, 2018 6.139 6.139 6.048 6.048 1,044,467 -0.08(-1.25%)
Sep 28, 2018 6.132 6.139 6.083 6.125 1,855,197 -0.03(-0.45%)
Sep 27, 2018 6.062 6.153 6.062 6.153 1,249,941 +0.08(+1.25%)
Sep 26, 2018 5.999 6.083 5.999 6.076 1,028,581 +0.08(+1.28%)
Sep 25, 2018 6.034 6.041 5.992 5.999 1,040,689 -0.04(-0.69%)
Sep 24, 2018 6.048 6.069 6.034 6.041 710,522 -0.02(-0.40%)
Sep 21, 2018 6.069 6.076 6.041 6.066 624,146 +0.00(+0.06%)
Sep 20, 2018 6.048 6.076 6.048 6.062 720,614 +0.01(+0.11%)
Sep 19, 2018 6.090 6.111 6.027 6.055 973,010 -0.03(-0.46%)
Sep 18, 2018 6.111 6.125 6.083 6.083 1,153,419 -0.03(-0.46%)
Sep 17, 2018 6.139 6.146 6.104 6.111 626,718 -0.03(-0.57%)
Sep 14, 2018 6.146 6.173 6.104 6.146 763,228 +0.01(+0.11%)
Sep 13, 2018 6.160 6.180 6.132 6.139 616,057 -0.01(-0.16%)
Sep 12, 2018 6.141 6.155 6.128 6.148 720,841 -0.01(-0.11%)
Sep 11, 2018 6.107 6.162 6.100 6.155 1,006,498 +0.03(+0.45%)
Sep 10, 2018 6.086 6.135 6.086 6.128 450,841 +0.04(+0.68%)
Sep 07, 2018 6.107 6.135 6.086 6.086 840,940 -0.01(-0.23%)
Sep 06, 2018 6.079 6.141 6.079 6.100 1,331,117 +0.00(+0.00%)
Sep 05, 2018 6.107 6.148 6.100 6.100 664,331 -0.01(-0.11%)
Sep 04, 2018 6.141 6.148 6.107 6.107 763,671 -0.02(-0.34%)
Aug 31, 2018 6.128 6.128 6.128 0 -0.01(-0.11%)
Aug 30, 2018 6.086 6.148 6.086 6.135 1,295,512 +0.05(+0.80%)
Aug 29, 2018 6.093 6.107 6.086 6.086 636,840 -0.01(-0.11%)
Aug 28, 2018 6.100 6.114 6.086 6.093 627,948 -0.01(-0.11%)
Aug 27, 2018 6.128 6.135 6.093 6.100 627,226 -0.03(-0.45%)
Aug 24, 2018 6.114 6.135 6.100 6.128 644,730 +0.03(+0.57%)
Aug 23, 2018 6.107 6.128 6.093 6.093 633,597 -0.01(-0.23%)
Aug 22, 2018 6.100 6.121 6.093 6.107 558,697 +0.01(+0.11%)
Aug 21, 2018 6.114 6.121 6.086 6.100 669,276 -0.01(-0.23%)
Aug 20, 2018 6.079 6.114 6.079 6.114 634,042 +0.03(+0.57%)
Aug 17, 2018 6.065 6.093 6.065 6.079 577,351 +0.01(+0.11%)
Aug 16, 2018 6.079 6.093 6.065 6.072 838,453 -0.01(-0.23%)
Aug 15, 2018 6.100 6.100 6.052 6.086 697,199 -0.01(-0.11%)
Aug 14, 2018 6.100 6.107 6.086 6.093 832,601 -0.00(-0.05%)
Aug 13, 2018 6.096 6.110 6.096 6.096 710,562 +0.00(+0.00%)
Aug 10, 2018 6.103 6.103 6.089 6.096 586,839 -0.01(-0.11%)
Aug 09, 2018 6.103 6.137 6.096 6.103 766,344 +0.00(+0.00%)
Aug 08, 2018 6.130 6.137 6.096 6.103 1,175,830 -0.05(-0.78%)
Aug 07, 2018 6.165 6.185 6.130 6.151 677,807 -0.01(-0.22%)
Aug 06, 2018 6.206 6.213 6.158 6.165 617,846 -0.03(-0.44%)
Aug 03, 2018 6.185 6.206 6.171 6.192 890,372 +0.01(+0.22%)
Aug 02, 2018 6.137 6.178 6.137 6.178 636,398 +0.03(+0.56%)
Aug 01, 2018 6.158 6.165 6.123 6.144 653,357 +0.00(+0.00%)
Jul 31, 2018 6.103 6.151 6.103 6.144 533,072 +0.04(+0.68%)
Jul 30, 2018 6.103 6.116 6.096 6.103 600,847 +0.00(+0.00%)
Jul 27, 2018 6.103 6.116 6.089 6.103 338,746 +0.01(+0.11%)
Jul 26, 2018 6.089 6.116 6.082 6.096 654,663 +0.00(+0.00%)
Jul 25, 2018 6.082 6.103 6.075 6.096 669,246 +0.01(+0.11%)
Jul 24, 2018 6.103 6.116 6.089 6.089 663,296 -0.03(-0.45%)
Jul 23, 2018 6.110 6.123 6.091 6.116 539,575 -0.01(-0.11%)
Jul 20, 2018 6.096 6.123 6.068 6.123 536,247 +0.03(+0.45%)
Jul 19, 2018 6.061 6.103 6.061 6.096 701,568 +0.02(+0.34%)
Jul 18, 2018 6.103 6.103 6.061 6.075 776,242 -0.03(-0.45%)
Jul 17, 2018 6.082 6.103 6.075 6.103 559,341 +0.03(+0.45%)
Jul 16, 2018 6.075 6.075 6.055 6.075 602,687 +0.02(+0.34%)
Jul 13, 2018 6.061 6.089 6.055 6.055 774,030 +0.00(+0.00%)
Jul 12, 2018 6.137 6.137 6.041 6.055 1,410,283 -0.06(-0.94%)
Jul 11, 2018 6.092 6.126 6.092 6.112 735,713 +0.02(+0.34%)
Jul 10, 2018 6.078 6.112 6.078 6.092 762,747 +0.01(+0.22%)
Jul 09, 2018 6.146 6.146 6.071 6.078 995,498 -0.04(-0.67%)
Jul 06, 2018 6.105 6.153 6.099 6.119 885,370 +0.01(+0.22%)
Jul 05, 2018 6.126 6.133 6.099 6.105 647,377 -0.01(-0.17%)
Jul 03, 2018 6.116 6.116 6.116 0 +0.03(+0.51%)
Jul 02, 2018 6.044 6.092 6.030 6.085 911,867 +0.07(+1.14%)
Jun 29, 2018 6.044 6.017 1,475,038 +0.01(+0.23%)
Jun 28, 2018 6.058 6.065 5.989 6.003 1,659,643 -0.08(-1.24%)
Jun 27, 2018 6.153 6.174 6.078 6.078 1,208,583 -0.08(-1.33%)
Jun 26, 2018 6.126 6.160 6.119 6.160 754,126 +0.03(+0.56%)
Jun 25, 2018 6.215 6.215 6.126 6.126 950,862 -0.10(-1.54%)
Jun 22, 2018 6.194 6.228 6.194 6.222 628,183 +0.03(+0.55%)
Jun 21, 2018 6.249 6.256 6.181 6.187 867,096 -0.08(-1.20%)
Jun 20, 2018 6.283 6.297 6.252 6.263 712,183 -0.01(-0.22%)
Jun 19, 2018 6.310 6.310 6.263 6.276 1,091,625 -0.03(-0.54%)
Jun 18, 2018 6.379 6.385 6.310 6.310 1,007,155 -0.09(-1.39%)
Jun 15, 2018 6.406 6.392 6.399 496,823 +0.01(+0.11%)
Jun 14, 2018 6.399 6.427 6.385 6.392 486,484 -0.02(-0.36%)
Jun 13, 2018 6.422 6.429 6.395 6.416 370,211 -0.01(-0.21%)
Jun 12, 2018 6.422 6.436 6.395 6.429 476,622 +0.01(+0.11%)
Jun 11, 2018 6.409 6.429 6.388 6.422 506,861 +0.03(+0.42%)
Jun 08, 2018 6.436 6.436 6.382 6.395 331,374 -0.03(-0.53%)
Jun 07, 2018 6.395 6.429 6.388 6.429 581,727 +0.03(+0.53%)
Jun 06, 2018 6.416 6.395 512,298 +0.02(+0.32%)
Jun 05, 2018 6.361 6.388 6.348 6.375 626,627 +0.00(+0.00%)
Jun 04, 2018 6.375 6.416 6.354 6.375 1,240,500 -0.05(-0.74%)
Jun 01, 2018 6.402 6.436 6.395 6.422 720,760 +0.03(+0.53%)
May 31, 2018 6.375 6.395 6.348 6.388 621,707 +0.01(+0.11%)
May 30, 2018 6.382 6.395 6.361 6.382 645,755 +0.01(+0.11%)
May 29, 2018 6.361 6.375 6.361 6.375 427,513 -0.01(-0.11%)
May 25, 2018 6.382 6.382 6.382 0 +0.01(+0.21%)
May 24, 2018 6.375 6.375 6.341 6.368 514,107 +0.01(+0.11%)
May 23, 2018 6.327 6.375 6.314 6.361 475,204 +0.01(+0.11%)
May 22, 2018 6.348 6.354 6.334 6.354 574,019 +0.02(+0.32%)
May 21, 2018 6.307 6.341 6.301 6.334 700,057 +0.02(+0.32%)
May 18, 2018 6.327 6.341 6.314 6.314 471,984 -0.01(-0.21%)
May 17, 2018 6.354 6.361 6.320 6.327 415,907 -0.01(-0.21%)
May 16, 2018 6.368 6.368 6.334 6.341 384,536 -0.03(-0.43%)
May 15, 2018 6.348 6.375 6.320 6.368 744,243 +0.01(+0.21%)
May 14, 2018 6.361 6.375 6.348 6.354 520,173 +0.01(+0.13%)
May 11, 2018 6.319 6.346 6.319 6.346 401,812 +0.03(+0.43%)
May 10, 2018 6.346 6.360 6.313 6.319 697,569 -0.03(-0.43%)
May 09, 2018 6.367 6.387 6.340 6.346 645,743 -0.03(-0.42%)
May 08, 2018 6.407 6.407 6.367 6.373 410,514 -0.03(-0.42%)
May 07, 2018 6.373 6.400 6.360 6.400 743,481 +0.04(+0.64%)
May 04, 2018 6.353 6.394 6.346 6.360 343,990 +0.01(+0.11%)
May 03, 2018 6.387 6.400 6.353 6.353 522,185 -0.04(-0.63%)
May 02, 2018 6.400 6.407 6.373 6.394 549,481 +0.01(+0.21%)
May 01, 2018 6.373 6.380 6.353 6.380 613,767 +0.02(+0.32%)
Apr 30, 2018 6.346 6.373 6.346 6.360 453,797 +0.01(+0.21%)
Apr 27, 2018 6.333 6.373 6.319 6.346 471,021 +0.03(+0.53%)
Apr 26, 2018 6.340 6.353 6.306 6.313 599,782 -0.02(-0.32%)
Apr 25, 2018 6.346 6.360 6.324 6.333 424,395 -0.01(-0.21%)
Apr 24, 2018 6.360 6.380 6.340 6.346 557,956 -0.02(-0.32%)
Apr 23, 2018 6.367 6.373 6.347 6.367 592,191 +0.00(+0.00%)
Apr 20, 2018 6.373 6.400 6.367 6.367 433,970 -0.02(-0.32%)
Apr 19, 2018 6.387 6.394 6.373 6.387 431,373 -0.01(-0.11%)
Apr 18, 2018 6.400 6.407 6.387 6.394 548,984 -0.01(-0.11%)
Apr 17, 2018 6.407 6.420 6.400 6.400 467,486 -0.02(-0.32%)
Apr 16, 2018 6.400 6.434 6.387 6.420 400,618 +0.02(+0.32%)
Apr 13, 2018 6.441 6.461 6.400 6.400 319,209 -0.05(-0.84%)
Apr 12, 2018 6.461 6.468 6.447 6.454 382,052 +0.02(+0.34%)
Apr 11, 2018 6.473 6.498 6.433 6.433 740,351 -0.04(-0.62%)
Apr 10, 2018 6.500 6.506 6.453 6.473 1,156,057 -0.02(-0.31%)
Apr 09, 2018 6.486 6.513 6.486 6.493 432,515 -0.01(-0.10%)
Apr 06, 2018 6.500 6.520 6.486 6.500 440,165 +0.01(+0.10%)
Apr 05, 2018 6.493 6.513 6.486 6.493 455,715 +0.01(+0.10%)
Apr 04, 2018 6.439 6.493 6.426 6.486 917,328 +0.01(+0.10%)
Apr 03, 2018 6.486 6.520 6.459 6.480 801,624 +0.01(+0.10%)
Apr 02, 2018 6.553 6.553 6.459 6.473 843,653 -0.08(-1.23%)
Mar 29, 2018 6.553 6.553 6.553 0 +0.13(+1.98%)
Mar 28, 2018 6.305 6.439 6.305 6.426 1,695,017 +0.09(+1.48%)
Mar 27, 2018 6.279 6.346 6.258 6.332 986,185 +0.05(+0.85%)
Mar 26, 2018 6.292 6.292 6.258 6.279 644,291 +0.01(+0.21%)
Mar 23, 2018 6.332 6.332 6.245 6.265 896,457 -0.05(-0.74%)
Mar 22, 2018 6.325 6.346 6.312 6.312 537,449 -0.02(-0.32%)
Mar 21, 2018 6.332 6.352 6.312 6.332 520,806 +0.00(+0.00%)
Mar 20, 2018 6.372 6.383 6.332 6.332 409,178 -0.05(-0.74%)
Mar 19, 2018 6.386 6.399 6.366 6.379 629,017 -0.01(-0.21%)
Mar 16, 2018 6.399 6.406 6.379 6.392 469,750 +0.01(+0.21%)
Mar 15, 2018 6.399 6.426 6.372 6.379 643,523 -0.03(-0.42%)
Mar 14, 2018 6.413 6.413 6.382 6.406 580,793 +0.00(+0.02%)
Mar 13, 2018 6.378 6.418 6.375 6.404 949,907 +0.03(+0.52%)
Mar 12, 2018 6.391 6.398 6.371 6.371 857,621 +0.00(+0.00%)
Mar 09, 2018 6.371 6.404 6.365 6.371 635,144 +0.00(+0.00%)
Mar 08, 2018 6.331 6.371 6.331 6.371 592,391 +0.04(+0.63%)
Mar 07, 2018 6.331 608,355 +0.01(+0.11%)
Mar 06, 2018 6.318 6.338 6.298 6.325 1,020,016 +0.02(+0.32%)
Mar 05, 2018 6.285 6.311 6.285 6.305 883,764 +0.02(+0.32%)
Mar 02, 2018 6.291 6.305 6.265 6.285 759,672 -0.01(-0.11%)
Mar 01, 2018 6.278 6.311 6.271 6.291 830,690 +0.02(+0.32%)
Feb 28, 2018 6.298 6.305 6.271 6.271 914,554 -0.01(-0.11%)
Feb 27, 2018 6.278 6.311 6.265 6.278 900,146 -0.01(-0.21%)
Feb 26, 2018 6.298 6.315 6.291 6.291 827,399 +0.02(+0.32%)
Feb 23, 2018 6.245 6.291 6.245 6.271 979,475 +0.03(+0.43%)
Feb 22, 2018 6.251 6.278 6.238 6.245 645,520 +0.01(+0.11%)
Feb 21, 2018 6.238 6.278 6.235 6.238 515,568 +0.01(+0.11%)
Feb 20, 2018 6.271 6.271 6.225 6.231 878,696 -0.02(-0.32%)
Feb 16, 2018 6.251 6.251 6.251 0 +0.03(+0.54%)
Feb 15, 2018 6.231 6.245 6.198 6.218 1,241,210 -0.01(-0.11%)
Feb 14, 2018 6.238 6.251 6.211 6.225 719,693 -0.03(-0.40%)
Feb 13, 2018 6.243 6.257 6.224 6.250 809,996 +0.02(+0.32%)
Feb 12, 2018 6.237 6.263 6.186 6.230 1,007,348 +0.01(+0.21%)
Feb 09, 2018 6.257 6.263 6.131 6.217 1,858,789 -0.02(-0.32%)
Feb 08, 2018 6.276 6.290 6.230 6.237 1,044,936 -0.03(-0.53%)
Feb 07, 2018 6.224 6.310 6.220 6.270 1,352,244 +0.06(+0.96%)
Feb 06, 2018 6.124 6.243 6.118 6.210 2,435,862 +0.01(+0.21%)
Feb 05, 2018 6.224 6.283 6.193 6.197 1,593,604 -0.05(-0.85%)
Feb 02, 2018 6.210 6.290 6.187 6.250 2,329,059 +0.03(+0.42%)
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.