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, 2020 7.870 7.877 7.793 7.824 486,039 -0.05(-0.68%)
Jan 30, 2020 7.847 7.877 7.843 7.877 497,621 +0.02(+0.29%)
Jan 29, 2020 7.824 7.862 7.816 7.854 395,344 +0.05(+0.59%)
Jan 28, 2020 7.778 7.816 7.770 7.808 338,959 +0.02(+0.20%)
Jan 27, 2020 7.816 7.816 7.762 7.793 710,633 -0.05(-0.68%)
Jan 24, 2020 7.808 7.847 7.801 7.847 640,795 +0.04(+0.49%)
Jan 23, 2020 7.778 7.824 7.755 7.808 604,437 +0.03(+0.44%)
Jan 22, 2020 7.762 7.785 7.755 7.774 485,223 +0.03(+0.35%)
Jan 21, 2020 7.724 7.755 7.716 7.747 1,103,477 +0.02(+0.30%)
Jan 17, 2020 7.716 7.724 7.693 7.724 728,016 +0.03(+0.40%)
Jan 16, 2020 7.685 7.716 7.678 7.693 778,666 +0.02(+0.20%)
Jan 15, 2020 7.685 7.693 7.662 7.678 646,331 +0.01(+0.10%)
Jan 14, 2020 7.693 7.716 7.662 7.670 873,955 -0.01(-0.14%)
Jan 13, 2020 7.696 7.711 7.681 7.681 938,788 +0.00(+0.00%)
Jan 10, 2020 7.666 7.730 7.666 7.681 1,478,597 +0.02(+0.20%)
Jan 09, 2020 7.673 7.681 7.658 7.666 559,799 +0.02(+0.20%)
Jan 08, 2020 7.650 7.681 7.650 7.650 441,738 +0.00(+0.00%)
Jan 07, 2020 7.628 7.666 7.628 7.650 677,918 +0.02(+0.30%)
Jan 06, 2020 7.650 7.681 7.628 7.628 2,309,779 -0.02(-0.30%)
Jan 03, 2020 7.620 7.681 7.620 7.650 2,426,090 +0.03(+0.40%)
Jan 02, 2020 7.635 7.681 7.620 7.620 3,023,352 -0.03(-0.40%)
Dec 31, 2019 7.605 7.650 7.597 7.650 1,327,564 +0.05(+0.70%)
Dec 30, 2019 7.605 7.612 7.566 7.597 912,969 -0.01(-0.10%)
Dec 27, 2019 7.628 7.631 7.559 7.605 2,111,963 -0.04(-0.50%)
Dec 26, 2019 7.666 7.666 7.635 7.643 563,883 -0.02(-0.30%)
Dec 24, 2019 7.650 7.673 7.635 7.666 304,162 +0.02(+0.20%)
Dec 23, 2019 7.650 7.658 7.635 7.650 738,099 +0.00(+0.00%)
Dec 20, 2019 7.628 7.658 7.612 7.650 557,849 +0.02(+0.20%)
Dec 19, 2019 7.635 7.666 7.628 7.635 389,482 -0.01(-0.10%)
Dec 18, 2019 7.650 7.666 7.612 7.643 601,610 +0.01(+0.10%)
Dec 17, 2019 7.658 7.696 7.624 7.635 1,091,123 -0.01(-0.10%)
Dec 16, 2019 7.620 7.658 7.612 7.643 583,302 +0.03(+0.40%)
Dec 13, 2019 7.589 7.628 7.566 7.612 515,765 +0.02(+0.30%)
Dec 12, 2019 7.589 7.612 7.574 7.589 561,214 +0.00(+0.06%)
Dec 11, 2019 7.600 7.600 7.570 7.585 653,264 -0.02(-0.30%)
Dec 10, 2019 7.630 7.645 7.570 7.608 647,339 -0.02(-0.20%)
Dec 09, 2019 7.676 7.680 7.623 7.623 542,574 -0.08(-0.99%)
Dec 06, 2019 7.691 7.706 7.668 7.699 446,024 -0.02(-0.20%)
Dec 05, 2019 7.714 7.736 7.683 7.714 525,545 -0.02(-0.29%)
Dec 04, 2019 7.736 7.759 7.683 7.736 431,892 +0.00(+0.00%)
Dec 03, 2019 7.615 7.736 7.585 7.736 710,478 +0.09(+1.19%)
Dec 02, 2019 7.661 7.668 7.608 7.645 621,569 +0.01(+0.10%)
Nov 29, 2019 7.638 7.661 7.627 7.638 153,992 +0.00(+0.00%)
Nov 27, 2019 7.630 7.661 7.630 7.638 361,645 +0.02(+0.20%)
Nov 26, 2019 7.630 7.645 7.615 7.623 480,315 -0.02(-0.30%)
Nov 25, 2019 7.630 7.649 7.608 7.645 498,972 +0.02(+0.20%)
Nov 22, 2019 7.608 7.683 7.600 7.630 450,507 +0.03(+0.40%)
Nov 21, 2019 7.608 7.630 7.592 7.600 324,059 -0.02(-0.30%)
Nov 20, 2019 7.638 7.661 7.595 7.623 335,475 -0.02(-0.20%)
Nov 19, 2019 7.683 7.683 7.638 7.638 327,560 -0.01(-0.10%)
Nov 18, 2019 7.661 7.676 7.633 7.645 394,752 +0.02(+0.20%)
Nov 15, 2019 7.736 7.744 7.608 7.630 831,137 -0.12(-1.57%)
Nov 14, 2019 7.752 7.782 7.699 7.752 522,203 -0.02(-0.23%)
Nov 13, 2019 7.702 7.770 7.702 7.770 510,639 +0.04(+0.49%)
Nov 12, 2019 7.664 7.747 7.664 7.732 601,563 +0.07(+0.89%)
Nov 11, 2019 7.581 7.710 7.581 7.664 1,056,399 +0.09(+1.20%)
Nov 08, 2019 7.521 7.604 7.513 7.574 675,411 +0.05(+0.70%)
Nov 07, 2019 7.642 7.642 7.513 7.521 797,960 -0.14(-1.87%)
Nov 06, 2019 7.627 7.710 7.627 7.664 690,378 +0.05(+0.59%)
Nov 05, 2019 7.611 7.634 7.581 7.619 548,874 +0.01(+0.10%)
Nov 04, 2019 7.611 7.659 7.581 7.611 631,038 +0.01(+0.10%)
Nov 01, 2019 7.611 7.627 7.589 7.604 634,184 +0.04(+0.50%)
Oct 31, 2019 7.544 7.581 7.528 7.566 426,226 +0.02(+0.30%)
Oct 30, 2019 7.528 7.544 7.522 7.544 399,284 +0.00(+0.00%)
Oct 29, 2019 7.498 7.544 7.491 7.544 421,612 +0.05(+0.60%)
Oct 28, 2019 7.528 7.536 7.482 7.498 425,811 -0.04(-0.50%)
Oct 25, 2019 7.506 7.536 7.483 7.536 441,437 +0.03(+0.40%)
Oct 24, 2019 7.506 7.521 7.491 7.506 334,098 -0.02(-0.20%)
Oct 23, 2019 7.468 7.528 7.468 7.521 394,350 +0.04(+0.50%)
Oct 22, 2019 7.476 7.513 7.453 7.483 494,490 +0.01(+0.10%)
Oct 21, 2019 7.468 7.483 7.461 7.476 355,804 +0.01(+0.10%)
Oct 18, 2019 7.468 7.491 7.445 7.468 430,566 +0.01(+0.10%)
Oct 17, 2019 7.476 7.482 7.430 7.461 442,754 -0.02(-0.20%)
Oct 16, 2019 7.468 7.490 7.457 7.476 330,607 +0.01(+0.10%)
Oct 15, 2019 7.498 7.498 7.453 7.468 399,538 -0.01(-0.10%)
Oct 14, 2019 7.453 7.498 7.445 7.476 493,740 +0.02(+0.20%)
Oct 11, 2019 7.491 7.513 7.445 7.461 463,707 -0.03(-0.34%)
Oct 10, 2019 7.456 7.494 7.441 7.486 383,168 +0.01(+0.10%)
Oct 09, 2019 7.434 7.479 7.426 7.479 430,414 +0.05(+0.61%)
Oct 08, 2019 7.419 7.456 7.411 7.434 400,804 +0.01(+0.10%)
Oct 07, 2019 7.456 7.464 7.411 7.426 393,444 -0.03(-0.40%)
Oct 04, 2019 7.441 7.486 7.426 7.456 551,377 +0.00(+0.00%)
Oct 03, 2019 7.411 7.471 7.374 7.456 452,883 +0.04(+0.51%)
Oct 02, 2019 7.426 7.441 7.359 7.419 768,001 -0.01(-0.10%)
Oct 01, 2019 7.404 7.449 7.404 7.426 552,830 +0.04(+0.51%)
Sep 30, 2019 7.389 7.449 7.389 7.389 814,508 +0.00(+0.00%)
Sep 27, 2019 7.411 7.426 7.381 7.389 461,391 -0.01(-0.10%)
Sep 26, 2019 7.351 7.411 7.344 7.396 319,056 +0.04(+0.51%)
Sep 25, 2019 7.321 7.374 7.321 7.359 371,506 +0.01(+0.10%)
Sep 24, 2019 7.359 7.381 7.329 7.351 325,128 -0.01(-0.10%)
Sep 23, 2019 7.381 7.404 7.336 7.359 494,986 -0.02(-0.30%)
Sep 20, 2019 7.359 7.396 7.351 7.381 273,422 +0.03(+0.41%)
Sep 19, 2019 7.344 7.411 7.336 7.351 428,568 +0.03(+0.41%)
Sep 18, 2019 7.284 7.344 7.284 7.321 416,952 +0.03(+0.41%)
Sep 17, 2019 7.351 7.389 7.279 7.291 726,719 -0.08(-1.02%)
Sep 16, 2019 7.351 7.381 7.344 7.366 450,568 +0.04(+0.56%)
Sep 13, 2019 7.404 7.411 7.310 7.325 576,173 -0.08(-1.06%)
Sep 12, 2019 7.426 7.426 7.389 7.404 303,883 -0.03(-0.44%)
Sep 11, 2019 7.385 7.452 7.370 7.437 519,700 +0.05(+0.71%)
Sep 10, 2019 7.362 7.392 7.347 7.385 494,659 +0.02(+0.30%)
Sep 09, 2019 7.310 7.362 7.298 7.362 419,740 +0.07(+0.92%)
Sep 06, 2019 7.310 7.340 7.280 7.295 627,020 -0.01(-0.20%)
Sep 05, 2019 7.310 7.325 7.258 7.310 574,196 +0.01(+0.20%)
Sep 04, 2019 7.295 7.310 7.280 7.295 522,458 +0.03(+0.41%)
Sep 03, 2019 7.288 7.288 7.243 7.265 557,823 +0.02(+0.31%)
Aug 30, 2019 7.258 7.290 7.228 7.243 386,642 +0.01(+0.10%)
Aug 29, 2019 7.273 7.302 7.228 7.235 522,130 -0.03(-0.41%)
Aug 28, 2019 7.273 7.280 7.220 7.265 541,359 -0.01(-0.20%)
Aug 27, 2019 7.243 7.295 7.235 7.280 568,813 +0.06(+0.83%)
Aug 26, 2019 7.250 7.250 7.191 7.220 363,612 +0.01(+0.10%)
Aug 23, 2019 7.213 7.280 7.168 7.213 624,071 +0.00(+0.00%)
Aug 22, 2019 7.258 7.258 7.191 7.213 333,523 -0.04(-0.62%)
Aug 21, 2019 7.198 7.258 7.198 7.258 497,410 +0.07(+0.93%)
Aug 20, 2019 7.220 7.235 7.183 7.191 404,926 -0.01(-0.21%)
Aug 19, 2019 7.205 7.231 7.123 7.205 814,508 +0.01(+0.10%)
Aug 16, 2019 7.116 7.205 7.116 7.198 631,176 +0.10(+1.47%)
Aug 15, 2019 7.109 7.116 7.012 7.094 877,815 -0.02(-0.31%)
Aug 14, 2019 7.161 7.179 7.094 7.116 587,825 -0.06(-0.87%)
Aug 13, 2019 7.208 7.253 7.171 7.179 628,472 -0.07(-0.92%)
Aug 12, 2019 7.201 7.253 7.193 7.245 613,444 +0.04(+0.51%)
Aug 09, 2019 7.179 7.223 7.164 7.208 491,509 +0.04(+0.62%)
Aug 08, 2019 7.075 7.171 7.067 7.164 593,398 +0.08(+1.15%)
Aug 07, 2019 7.067 7.082 6.897 7.082 1,004,226 +0.00(+0.00%)
Aug 06, 2019 7.045 7.142 7.015 7.082 719,205 +0.07(+1.06%)
Aug 05, 2019 7.231 7.238 7.001 7.008 1,326,003 -0.26(-3.57%)
Aug 02, 2019 7.253 7.282 7.238 7.268 671,661 +0.01(+0.20%)
Aug 01, 2019 7.268 7.320 7.223 7.253 1,012,537 -0.01(-0.10%)
Jul 31, 2019 7.238 7.268 7.216 7.260 675,113 +0.01(+0.10%)
Jul 30, 2019 7.260 7.282 7.216 7.253 789,102 -0.02(-0.31%)
Jul 29, 2019 7.216 7.275 7.216 7.275 373,092 +0.03(+0.41%)
Jul 26, 2019 7.268 7.275 7.201 7.245 429,750 +0.00(+0.00%)
Jul 25, 2019 7.260 7.268 7.238 7.245 688,788 +0.00(+0.00%)
Jul 24, 2019 7.193 7.253 7.193 7.245 841,151 +0.05(+0.72%)
Jul 23, 2019 7.193 7.208 7.164 7.193 729,971 +0.03(+0.41%)
Jul 22, 2019 7.149 7.164 7.122 7.164 361,764 +0.01(+0.21%)
Jul 19, 2019 7.149 7.179 7.134 7.149 439,594 +0.00(+0.00%)
Jul 18, 2019 7.104 7.156 7.082 7.149 754,015 +0.04(+0.63%)
Jul 17, 2019 7.156 7.156 7.097 7.104 766,587 -0.04(-0.52%)
Jul 16, 2019 7.112 7.156 7.090 7.142 485,311 +0.02(+0.31%)
Jul 15, 2019 7.156 7.164 7.090 7.119 771,410 -0.04(-0.52%)
Jul 12, 2019 7.208 7.208 7.127 7.156 802,865 -0.04(-0.56%)
Jul 11, 2019 7.219 7.241 7.160 7.196 610,604 +0.03(+0.41%)
Jul 10, 2019 7.174 7.226 7.167 7.167 813,949 -0.01(-0.21%)
Jul 09, 2019 7.108 7.189 7.101 7.182 973,147 +0.08(+1.14%)
Jul 08, 2019 7.042 7.123 7.042 7.101 897,618 +0.05(+0.73%)
Jul 05, 2019 7.027 7.056 6.990 7.049 380,693 +0.01(+0.10%)
Jul 03, 2019 7.056 7.078 7.027 7.042 303,524 +0.00(+0.00%)
Jul 02, 2019 7.027 7.064 7.027 7.042 533,377 +0.02(+0.32%)
Jul 01, 2019 7.034 7.042 6.990 7.019 743,602 +0.01(+0.21%)
Jun 28, 2019 6.946 7.005 6.938 7.005 804,379 +0.04(+0.53%)
Jun 27, 2019 6.894 6.968 6.879 6.968 643,868 +0.11(+1.61%)
Jun 26, 2019 6.901 6.914 6.843 6.857 811,175 -0.04(-0.53%)
Jun 25, 2019 6.924 6.946 6.887 6.894 462,361 -0.05(-0.74%)
Jun 24, 2019 6.983 6.983 6.931 6.946 498,718 -0.02(-0.32%)
Jun 21, 2019 6.857 6.975 6.857 6.968 521,334 +0.07(+0.96%)
Jun 20, 2019 6.887 6.975 6.887 6.901 655,155 +0.02(+0.32%)
Jun 19, 2019 6.901 6.916 6.835 6.879 455,680 -0.01(-0.21%)
Jun 18, 2019 6.872 6.931 6.865 6.894 520,113 +0.04(+0.65%)
Jun 17, 2019 6.879 6.901 6.850 6.850 634,509 +0.00(+0.00%)
Jun 14, 2019 6.894 6.894 6.820 6.850 573,820 -0.01(-0.11%)
Jun 13, 2019 6.894 6.916 6.828 6.857 578,967 -0.05(-0.79%)
Jun 12, 2019 6.926 6.941 6.868 6.912 535,201 -0.03(-0.42%)
Jun 11, 2019 6.926 6.941 6.897 6.941 605,521 +0.04(+0.53%)
Jun 10, 2019 6.817 6.912 6.817 6.904 934,885 +0.08(+1.18%)
Jun 07, 2019 6.817 6.853 6.795 6.824 630,457 +0.01(+0.22%)
Jun 06, 2019 6.714 6.809 6.699 6.809 493,845 +0.11(+1.64%)
Jun 05, 2019 6.692 6.707 6.641 6.699 539,411 +0.06(+0.88%)
Jun 04, 2019 6.670 6.736 6.641 6.641 852,181 +0.02(+0.33%)
Jun 03, 2019 6.707 6.721 6.593 6.619 1,017,563 -0.05(-0.77%)
May 31, 2019 6.729 6.765 6.670 6.670 741,514 -0.10(-1.41%)
May 30, 2019 6.736 6.802 6.736 6.765 435,635 +0.03(+0.44%)
May 29, 2019 6.780 6.787 6.707 6.736 661,391 -0.07(-0.97%)
May 28, 2019 6.773 6.809 6.773 6.802 410,850 +0.03(+0.43%)
May 24, 2019 6.787 6.817 6.758 6.773 493,069 -0.01(-0.11%)
May 23, 2019 6.809 6.809 6.758 6.780 430,420 -0.03(-0.43%)
May 22, 2019 6.773 6.864 6.765 6.809 636,853 +0.01(+0.22%)
May 21, 2019 6.809 6.836 6.765 6.795 623,349 -0.01(-0.11%)
May 20, 2019 6.802 6.846 6.787 6.802 426,646 -0.01(-0.11%)
May 17, 2019 6.817 6.853 6.802 6.809 439,314 -0.01(-0.21%)
May 16, 2019 6.809 6.839 6.780 6.824 403,050 +0.01(+0.22%)
May 15, 2019 6.743 6.809 6.743 6.809 425,279 +0.07(+1.09%)
May 14, 2019 6.743 6.824 6.729 6.736 903,876 -0.02(-0.37%)
May 13, 2019 6.739 6.779 6.739 6.761 483,020 -0.04(-0.64%)
May 10, 2019 6.746 6.819 6.739 6.805 506,769 +0.04(+0.65%)
May 09, 2019 6.783 6.797 6.747 6.761 458,037 -0.03(-0.43%)
May 08, 2019 6.732 6.826 6.724 6.790 345,687 +0.04(+0.65%)
May 07, 2019 6.797 6.805 6.746 6.746 859,440 -0.09(-1.38%)
May 06, 2019 6.797 6.863 6.775 6.841 569,989 +0.00(+0.00%)
May 03, 2019 6.856 6.856 6.812 6.841 377,194 +0.03(+0.43%)
May 02, 2019 6.819 6.855 6.797 6.812 674,510 -0.03(-0.43%)
May 01, 2019 6.885 6.885 6.812 6.841 818,872 -0.01(-0.21%)
Apr 30, 2019 6.848 6.856 6.805 6.856 525,210 +0.01(+0.21%)
Apr 29, 2019 6.834 6.863 6.775 6.841 544,694 +0.01(+0.21%)
Apr 26, 2019 6.805 6.863 6.805 6.826 515,416 +0.02(+0.32%)
Apr 25, 2019 6.812 6.826 6.797 6.805 427,728 -0.02(-0.32%)
Apr 24, 2019 6.775 6.863 6.754 6.826 723,104 +0.05(+0.75%)
Apr 23, 2019 6.681 6.775 6.666 6.775 626,444 +0.09(+1.31%)
Apr 22, 2019 6.710 6.732 6.681 6.688 526,609 -0.02(-0.33%)
Apr 18, 2019 6.703 6.732 6.681 6.710 470,394 +0.01(+0.11%)
Apr 17, 2019 6.739 6.797 6.637 6.703 808,732 -0.02(-0.32%)
Apr 16, 2019 6.703 6.732 6.695 6.724 415,192 +0.03(+0.44%)
Apr 15, 2019 6.695 6.717 6.666 6.695 498,841 -0.01(-0.22%)
Apr 12, 2019 6.710 6.761 6.695 6.710 454,060 +0.01(+0.17%)
Apr 11, 2019 6.705 6.734 6.669 6.698 691,197 -0.04(-0.54%)
Apr 10, 2019 6.698 6.734 6.655 6.734 586,375 +0.04(+0.65%)
Apr 09, 2019 6.669 6.702 6.640 6.691 450,566 +0.02(+0.33%)
Apr 08, 2019 6.626 6.684 6.626 6.669 531,276 +0.03(+0.44%)
Apr 05, 2019 6.633 6.655 6.597 6.640 587,190 +0.00(+0.00%)
Apr 04, 2019 6.669 6.691 6.604 6.640 486,148 -0.03(-0.43%)
Apr 03, 2019 6.691 6.691 6.640 6.669 639,475 +0.00(+0.00%)
Apr 02, 2019 6.604 6.691 6.596 6.669 638,076 +0.08(+1.21%)
Apr 01, 2019 6.568 6.640 6.546 6.590 1,050,875 +0.07(+1.11%)
Mar 29, 2019 6.561 6.619 6.503 6.517 1,650,679 -0.01(-0.22%)
Mar 28, 2019 6.575 6.582 6.532 6.532 602,095 -0.05(-0.77%)
Mar 27, 2019 6.590 6.612 6.568 6.582 617,844 -0.01(-0.11%)
Mar 26, 2019 6.488 6.597 6.481 6.590 581,847 +0.14(+2.13%)
Mar 25, 2019 6.575 6.597 6.445 6.452 1,298,093 -0.12(-1.87%)
Mar 22, 2019 6.524 6.575 6.508 6.575 649,610 +0.06(+0.89%)
Mar 21, 2019 6.546 6.553 6.503 6.517 957,969 -0.02(-0.33%)
Mar 20, 2019 6.546 6.553 6.503 6.539 893,755 -0.01(-0.11%)
Mar 19, 2019 6.553 6.590 6.539 6.546 693,808 +0.00(+0.00%)
Mar 18, 2019 6.582 6.582 6.517 6.546 624,574 -0.01(-0.11%)
Mar 15, 2019 6.582 6.582 6.532 6.553 389,020 -0.01(-0.11%)
Mar 14, 2019 6.503 6.568 6.488 6.561 617,599 +0.06(+0.85%)
Mar 13, 2019 6.542 6.563 6.485 6.506 853,105 -0.03(-0.44%)
Mar 12, 2019 6.563 6.570 6.470 6.534 1,308,174 -0.04(-0.66%)
Mar 11, 2019 6.563 6.585 6.561 6.578 607,823 +0.01(+0.22%)
Mar 08, 2019 6.527 6.563 6.506 6.563 694,652 +0.04(+0.55%)
Mar 07, 2019 6.477 6.527 6.441 6.527 322,636 +0.05(+0.78%)
Mar 06, 2019 6.542 6.560 6.455 6.477 1,283,802 -0.11(-1.64%)
Mar 05, 2019 6.599 6.599 6.484 6.585 1,159,826 -0.01(-0.22%)
Mar 04, 2019 6.621 6.628 6.556 6.599 637,397 +0.04(+0.55%)
Mar 01, 2019 6.556 6.570 6.520 6.563 553,887 +0.04(+0.66%)
Feb 28, 2019 6.527 6.534 6.491 6.520 622,308 -0.01(-0.22%)
Feb 27, 2019 6.455 6.563 6.455 6.534 765,653 +0.08(+1.23%)
Feb 26, 2019 6.506 6.542 6.441 6.455 719,284 -0.04(-0.55%)
Feb 25, 2019 6.477 6.506 6.459 6.491 848,981 +0.03(+0.45%)
Feb 22, 2019 6.455 6.477 6.441 6.462 505,669 +0.02(+0.34%)
Feb 21, 2019 6.470 6.470 6.380 6.441 692,037 -0.03(-0.45%)
Feb 20, 2019 6.419 6.470 6.405 6.470 552,648 +0.05(+0.78%)
Feb 19, 2019 6.333 6.441 6.326 6.419 912,985 +0.09(+1.48%)
Feb 15, 2019 6.261 6.333 6.246 6.326 709,104 +0.09(+1.38%)
Feb 14, 2019 6.189 6.254 6.167 6.239 700,739 +0.05(+0.88%)
Feb 13, 2019 6.263 6.306 6.185 6.185 1,573,021 -0.06(-1.03%)
Feb 12, 2019 6.306 6.342 6.220 6.249 1,628,831 -0.04(-0.68%)
Feb 11, 2019 6.392 6.406 6.278 6.292 1,028,720 -0.07(-1.12%)
Feb 08, 2019 6.263 6.363 6.242 6.363 709,109 +0.09(+1.48%)
Feb 07, 2019 6.349 6.363 6.263 6.270 1,173,671 -0.07(-1.13%)
Feb 06, 2019 6.421 6.449 6.335 6.342 1,366,098 -0.07(-1.11%)
Feb 05, 2019 6.421 6.442 6.370 6.413 1,559,523 -0.01(-0.11%)
Feb 04, 2019 6.506 6.513 6.406 6.421 1,685,337 -0.07(-1.10%)
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.