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

Schwab U.S. REIT ETF (NY: SCHH )

19.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2012 10.75 10.75 10.66 10.73 344,509 +0.06(+0.60%)
Jan 30, 2012 10.73 10.73 10.62 10.67 288,212 -0.11(-1.00%)
Jan 27, 2012 10.72 10.78 10.67 10.77 147,222 +0.03(+0.24%)
Jan 26, 2012 10.74 10.83 10.72 10.75 289,474 +0.07(+0.63%)
Jan 25, 2012 10.51 10.69 10.50 10.68 375,932 +0.15(+1.39%)
Jan 24, 2012 10.40 10.54 10.40 10.54 134,941 +0.07(+0.64%)
Jan 23, 2012 10.44 10.50 10.39 10.47 1,570,177 +0.05(+0.47%)
Jan 20, 2012 10.39 10.42 10.30 10.42 243,822 +0.07(+0.65%)
Jan 19, 2012 10.36 10.38 10.30 10.35 181,712 +0.06(+0.55%)
Jan 18, 2012 10.24 10.34 10.24 10.29 210,285 +0.06(+0.54%)
Jan 17, 2012 10.28 10.30 10.19 10.24 282,204 +0.10(+0.99%)
Jan 13, 2012 10.19 10.19 10.02 10.14 175,701 +0.02(+0.16%)
Jan 12, 2012 10.22 10.22 10.07 10.12 1,060,933 -0.07(-0.73%)
Jan 11, 2012 10.15 10.22 10.09 10.20 1,004,767 +0.05(+0.45%)
Jan 10, 2012 10.16 10.19 10.13 10.15 327,138 +0.13(+1.30%)
Jan 09, 2012 10.18 10.18 9.992 10.02 450,726 -0.02(-0.15%)
Jan 06, 2012 10.15 10.15 10.02 10.04 147,534 -0.06(-0.59%)
Jan 05, 2012 9.970 10.10 9.921 10.10 595,322 +0.11(+1.09%)
Jan 04, 2012 10.13 10.13 9.973 9.988 319,889 -0.10(-0.97%)
Dec 30, 2011 10.20 10.20 10.09 10.09 262,060 -0.04(-0.37%)
Dec 29, 2011 10.08 10.15 10.05 10.12 214,694 +0.08(+0.82%)
Dec 28, 2011 10.18 10.18 10.03 10.04 82,961 -0.13(-1.29%)
Dec 27, 2011 10.12 10.24 10.06 10.17 764,644 +0.05(+0.52%)
Dec 23, 2011 10.13 10.13 10.05 10.12 237,283 +0.18(+1.85%)
Dec 21, 2011 9.940 9.947 9.839 9.936 139,367 +0.00(+0.00%)
Dec 20, 2011 9.764 9.936 9.741 9.936 178,597 +0.31(+3.19%)
Dec 19, 2011 9.752 9.767 9.617 9.629 122,679 -0.11(-1.15%)
Dec 16, 2011 9.666 9.816 9.666 9.741 92,673 +0.08(+0.79%)
Dec 15, 2011 9.591 9.673 9.554 9.665 23,362 +0.17(+1.76%)
Dec 14, 2011 9.404 9.577 9.404 9.498 105,637 +0.07(+0.76%)
Dec 13, 2011 9.580 9.656 9.370 9.426 61,578 -0.10(-1.06%)
Dec 12, 2011 9.644 9.644 9.464 9.528 141,067 -0.20(-2.04%)
Dec 09, 2011 9.565 9.741 9.546 9.726 72,580 +0.21(+2.20%)
Dec 08, 2011 9.685 9.685 9.516 9.516 59,558 -0.22(-2.27%)
Dec 07, 2011 9.591 9.756 9.525 9.737 132,414 +0.08(+0.82%)
Dec 06, 2011 9.610 9.666 9.554 9.658 101,337 +0.03(+0.34%)
Dec 05, 2011 9.707 9.734 9.569 9.625 140,773 +0.05(+0.55%)
Dec 02, 2011 9.610 9.719 9.554 9.572 88,408 +0.04(+0.44%)
Dec 01, 2011 9.625 9.625 9.475 9.531 114,720 -0.12(-1.25%)
Nov 30, 2011 9.453 9.655 9.438 9.651 251,141 +0.45(+4.84%)
Nov 29, 2011 9.254 9.256 9.151 9.205 76,678 +0.04(+0.45%)
Nov 28, 2011 9.314 9.314 9.148 9.164 550,609 +0.12(+1.37%)
Nov 25, 2011 9.005 9.172 9.005 9.040 40,570 +0.07(+0.75%)
Nov 23, 2011 9.157 9.160 8.973 8.973 130,156 -0.28(-3.04%)
Nov 22, 2011 9.284 9.336 9.209 9.254 259,951 -0.06(-0.60%)
Nov 21, 2011 9.366 9.390 9.254 9.310 116,284 -0.24(-2.55%)
Nov 18, 2011 9.513 9.561 9.440 9.554 128,629 +0.12(+1.22%)
Nov 17, 2011 9.647 9.662 9.434 9.439 160,447 -0.22(-2.24%)
Nov 16, 2011 9.681 9.816 9.655 9.655 233,084 -0.12(-1.23%)
Nov 15, 2011 9.636 9.827 9.584 9.775 1,321,104 +0.09(+0.97%)
Nov 14, 2011 9.794 9.831 9.644 9.681 128,485 -0.21(-2.16%)
Nov 11, 2011 9.741 9.906 9.696 9.895 2,012,119 +0.27(+2.76%)
Nov 10, 2011 9.719 9.761 9.566 9.629 84,832 +0.01(+0.12%)
Nov 09, 2011 9.857 9.893 9.617 9.617 143,202 -0.48(-4.71%)
Nov 08, 2011 10.03 10.09 9.801 10.09 184,304 +0.12(+1.19%)
Nov 07, 2011 9.951 10.04 9.827 9.973 135,497 +0.03(+0.26%)
Nov 04, 2011 9.943 9.966 9.801 9.947 213,923 -0.09(-0.89%)
Nov 03, 2011 10.03 10.05 9.776 10.04 133,361 +0.12(+1.17%)
Nov 02, 2011 9.846 9.977 9.734 9.921 92,460 +0.23(+2.35%)
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.