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

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 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 (%)
Oct 31, 2019 11.95 12.04 11.86 12.02 123,856 +0.00(+0.00%)
Oct 30, 2019 11.83 12.04 11.77 12.02 214,146 +0.17(+1.48%)
Oct 29, 2019 12.02 12.03 11.69 11.84 257,033 -0.24(-2.01%)
Oct 28, 2019 11.77 12.09 11.77 12.08 242,120 +0.29(+2.47%)
Oct 25, 2019 11.79 11.87 11.58 11.79 197,030 -0.07(-0.57%)
Oct 24, 2019 11.83 12.07 11.75 11.86 602,519 +0.03(+0.25%)
Oct 23, 2019 11.72 11.85 11.59 11.83 127,381 +0.16(+1.33%)
Oct 22, 2019 11.73 11.78 11.65 11.68 92,101 +0.04(+0.33%)
Oct 21, 2019 11.74 11.87 11.60 11.64 132,061 -0.04(-0.33%)
Oct 18, 2019 11.57 11.71 11.45 11.68 92,544 +0.12(+1.01%)
Oct 17, 2019 11.61 11.66 11.49 11.56 79,658 +0.00(+0.00%)
Oct 16, 2019 11.32 11.59 11.26 11.56 145,790 +0.25(+2.23%)
Oct 15, 2019 11.41 11.45 11.27 11.31 174,510 -0.05(-0.43%)
Oct 14, 2019 11.46 11.51 11.30 11.36 82,465 -0.17(-1.43%)
Oct 11, 2019 11.63 11.76 11.41 11.52 361,017 +0.00(+0.00%)
Oct 10, 2019 11.42 11.60 11.41 11.52 106,474 +0.12(+1.02%)
Oct 09, 2019 11.43 11.51 11.39 11.40 105,272 +0.01(+0.09%)
Oct 08, 2019 11.27 11.51 11.23 11.39 122,154 +0.07(+0.60%)
Oct 07, 2019 11.32 11.39 11.31 11.33 98,097 -0.03(-0.26%)
Oct 04, 2019 11.29 11.46 11.22 11.36 118,177 +0.06(+0.52%)
Oct 03, 2019 11.22 11.43 11.22 11.30 126,029 +0.06(+0.52%)
Oct 02, 2019 11.17 11.26 11.11 11.24 124,286 +0.02(+0.17%)
Oct 01, 2019 11.23 11.41 11.19 11.22 189,327 -0.01(-0.09%)
Sep 30, 2019 11.11 11.35 11.11 11.23 181,102 +0.13(+1.14%)
Sep 27, 2019 11.17 11.35 11.08 11.10 262,192 -0.13(-1.12%)
Sep 26, 2019 11.21 11.40 11.20 11.23 172,378 +0.01(+0.09%)
Sep 25, 2019 11.07 11.32 11.07 11.22 106,960 +0.12(+1.05%)
Sep 24, 2019 11.30 11.37 11.01 11.10 146,135 -0.17(-1.55%)
Sep 23, 2019 11.47 11.47 11.26 11.28 126,924 -0.11(-0.94%)
Sep 20, 2019 11.07 11.45 11.07 11.39 601,489 +0.32(+2.90%)
Sep 19, 2019 11.33 11.36 11.05 11.06 160,312 -0.17(-1.47%)
Sep 18, 2019 11.22 11.27 11.12 11.23 121,032 +0.06(+0.52%)
Sep 17, 2019 11.27 11.32 10.86 11.17 202,519 -0.10(-0.86%)
Sep 16, 2019 11.18 11.41 11.12 11.27 90,030 +0.11(+0.96%)
Sep 13, 2019 11.10 11.32 11.10 11.16 161,001 +0.09(+0.79%)
Sep 12, 2019 11.26 11.37 11.01 11.07 186,153 -0.16(-1.38%)
Sep 11, 2019 11.15 11.55 11.15 11.23 220,332 +0.11(+0.96%)
Sep 10, 2019 11.05 11.19 10.94 11.12 175,908 +0.01(+0.09%)
Sep 09, 2019 10.71 11.17 10.64 11.11 166,724 +0.40(+3.72%)
Sep 06, 2019 10.50 10.73 10.43 10.71 172,118 +0.25(+2.41%)
Sep 05, 2019 10.79 10.80 10.41 10.46 424,400 -0.24(-2.27%)
Sep 04, 2019 10.65 10.73 10.54 10.71 167,830 +0.11(+1.01%)
Sep 03, 2019 10.63 10.71 10.52 10.60 281,527 -0.17(-1.62%)
Aug 30, 2019 10.78 10.82 10.56 10.77 217,824 +0.03(+0.27%)
Aug 29, 2019 10.72 10.82 10.64 10.74 88,307 +0.10(+0.91%)
Aug 28, 2019 10.53 10.78 10.52 10.65 94,185 +0.08(+0.74%)
Aug 27, 2019 10.79 10.85 10.54 10.57 122,295 -0.17(-1.63%)
Aug 26, 2019 10.68 10.75 10.61 10.74 87,328 +0.17(+1.56%)
Aug 23, 2019 10.81 10.93 10.52 10.58 189,824 -0.28(-2.59%)
Aug 22, 2019 10.97 10.97 10.70 10.86 85,189 -0.07(-0.62%)
Aug 21, 2019 10.88 10.94 10.83 10.93 98,908 +0.13(+1.17%)
Aug 20, 2019 10.92 10.92 10.77 10.80 129,924 -0.15(-1.33%)
Aug 19, 2019 11.04 11.04 10.91 10.95 100,476 +0.01(+0.09%)
Aug 16, 2019 10.74 11.03 10.71 10.94 104,485 +0.23(+2.18%)
Aug 15, 2019 10.64 10.76 10.61 10.71 155,106 +0.01(+0.09%)
Aug 14, 2019 10.78 10.83 10.52 10.70 229,167 -0.14(-1.26%)
Aug 13, 2019 10.89 11.13 10.81 10.83 287,194 -0.06(-0.53%)
Aug 12, 2019 10.98 11.06 10.83 10.89 98,211 -0.09(-0.80%)
Aug 09, 2019 11.33 11.37 10.83 10.98 239,031 -0.34(-3.00%)
Aug 08, 2019 11.10 11.44 11.10 11.32 233,266 +0.22(+2.01%)
Aug 07, 2019 10.78 11.58 10.69 11.09 315,490 +0.05(+0.44%)
Aug 06, 2019 10.90 11.10 10.71 11.05 197,305 +0.17(+1.52%)
Aug 05, 2019 11.24 11.32 10.75 10.88 265,078 -0.51(-4.52%)
Aug 02, 2019 11.52 11.75 11.35 11.39 108,191 -0.16(-1.35%)
Aug 01, 2019 11.68 11.72 11.51 11.55 154,091 -0.12(-1.00%)
Jul 31, 2019 11.84 11.95 11.65 11.67 197,926 -0.19(-1.64%)
Jul 30, 2019 11.67 11.87 11.67 11.86 279,661 +0.11(+0.91%)
Jul 29, 2019 11.80 11.95 11.73 11.75 116,642 -0.08(-0.66%)
Jul 26, 2019 11.70 11.89 11.67 11.83 352,369 +0.17(+1.50%)
Jul 25, 2019 11.77 11.85 11.56 11.66 130,160 -0.14(-1.15%)
Jul 24, 2019 11.47 11.87 11.47 11.79 200,718 +0.31(+2.71%)
Jul 23, 2019 11.59 11.72 11.41 11.48 137,602 -0.05(-0.42%)
Jul 22, 2019 11.43 11.58 11.32 11.53 79,108 +0.10(+0.85%)
Jul 19, 2019 11.61 11.66 11.42 11.43 74,838 -0.22(-1.92%)
Jul 18, 2019 11.66 11.68 11.51 11.66 142,792 +0.02(+0.17%)
Jul 17, 2019 11.71 11.84 11.60 11.64 159,391 -0.11(-0.91%)
Jul 16, 2019 11.71 11.79 11.64 11.74 77,234 +0.03(+0.25%)
Jul 15, 2019 11.83 11.84 11.66 11.72 68,912 -0.09(-0.74%)
Jul 12, 2019 11.74 11.85 11.58 11.80 167,692 +0.04(+0.33%)
Jul 11, 2019 11.86 11.86 11.53 11.76 172,395 -0.09(-0.74%)
Jul 10, 2019 11.86 11.86 11.68 11.85 170,405 +0.02(+0.16%)
Jul 09, 2019 11.55 11.85 11.55 11.83 144,318 +0.22(+1.92%)
Jul 08, 2019 11.85 11.98 11.56 11.61 177,025 -0.24(-2.05%)
Jul 05, 2019 11.81 11.90 11.72 11.85 344,031 -0.06(-0.49%)
Jul 03, 2019 11.86 11.98 11.75 11.91 74,735 +0.10(+0.82%)
Jul 02, 2019 11.89 11.92 11.69 11.81 253,734 -0.06(-0.49%)
Jul 01, 2019 11.87 12.07 11.72 11.87 425,552 +0.00(+0.00%)
Jun 28, 2019 11.53 11.96 11.53 11.87 1,240,449 +0.32(+2.78%)
Jun 27, 2019 11.20 11.55 11.18 11.55 216,376 +0.28(+2.50%)
Jun 26, 2019 11.33 11.44 11.19 11.27 158,622 -0.06(-0.51%)
Jun 25, 2019 11.62 11.68 11.31 11.33 130,080 -0.32(-2.75%)
Jun 24, 2019 11.91 11.91 11.63 11.65 157,241 -0.19(-1.64%)
Jun 21, 2019 12.00 12.10 11.80 11.84 366,473 -0.24(-2.01%)
Jun 20, 2019 11.95 12.22 11.91 12.08 306,494 +0.19(+1.63%)
Jun 19, 2019 11.91 11.95 11.78 11.89 119,242 -0.04(-0.33%)
Jun 18, 2019 12.11 12.13 11.73 11.93 281,950 -0.16(-1.29%)
Jun 17, 2019 11.87 12.23 11.87 12.08 673,341 +0.20(+1.72%)
Jun 14, 2019 11.66 11.90 11.59 11.88 363,075 +0.18(+1.58%)
Jun 13, 2019 11.55 11.73 11.55 11.70 254,280 +0.22(+1.95%)
Jun 12, 2019 11.16 11.58 11.07 11.47 732,863 +0.30(+2.70%)
Jun 11, 2019 11.03 11.23 10.98 11.17 198,453 +0.18(+1.68%)
Jun 10, 2019 11.16 11.23 10.95 10.99 103,139 -0.14(-1.22%)
Jun 07, 2019 11.05 11.20 11.02 11.12 175,824 +0.09(+0.79%)
Jun 06, 2019 11.06 11.08 10.85 11.04 74,954 -0.04(-0.35%)
Jun 05, 2019 11.05 11.14 10.89 11.07 211,639 +0.04(+0.35%)
Jun 04, 2019 11.15 11.15 10.90 11.04 237,188 -0.01(-0.09%)
Jun 03, 2019 11.13 11.16 10.92 11.05 138,771 -0.07(-0.61%)
May 31, 2019 11.05 11.16 10.95 11.11 252,104 -0.05(-0.43%)
May 30, 2019 10.89 11.17 10.89 11.16 424,627 +0.35(+3.23%)
May 29, 2019 10.89 10.98 10.81 10.81 302,061 -0.12(-1.07%)
May 28, 2019 11.27 11.37 10.91 10.93 252,826 -0.37(-3.27%)
May 24, 2019 11.31 11.37 11.15 11.30 128,162 +0.04(+0.34%)
May 23, 2019 11.10 11.42 11.08 11.26 632,444 +0.03(+0.26%)
May 22, 2019 11.39 11.46 11.15 11.23 731,965 -0.13(-1.11%)
May 21, 2019 10.95 11.59 10.93 11.36 1,042,649 +0.72(+6.76%)
May 20, 2019 10.46 10.65 10.41 10.64 187,383 +0.19(+1.86%)
May 17, 2019 10.44 10.53 10.29 10.44 284,325 -0.07(-0.65%)
May 16, 2019 10.65 10.71 10.46 10.51 227,637 -0.16(-1.46%)
May 15, 2019 10.71 10.90 10.63 10.67 367,837 +0.00(+0.00%)
May 14, 2019 10.46 10.69 10.43 10.67 224,395 +0.15(+1.38%)
May 13, 2019 10.70 10.75 10.48 10.52 359,690 -0.17(-1.55%)
May 10, 2019 10.63 10.69 10.42 10.69 287,516 +0.00(+0.00%)
May 09, 2019 10.71 10.78 10.45 10.69 503,881 -0.08(-0.72%)
May 08, 2019 9.831 10.91 9.724 10.76 875,227 +1.02(+10.47%)
May 07, 2019 9.734 9.782 9.588 9.743 315,036 -0.04(-0.40%)
May 06, 2019 9.841 9.909 9.763 9.782 143,251 -0.21(-2.14%)
May 03, 2019 9.714 10.02 9.714 9.996 252,619 +0.34(+3.52%)
May 02, 2019 9.617 9.729 9.588 9.656 159,095 +0.01(+0.10%)
May 01, 2019 9.607 9.830 9.607 9.646 149,552 +0.02(+0.20%)
Apr 30, 2019 9.637 9.714 9.564 9.627 195,774 -0.03(-0.30%)
Apr 29, 2019 9.646 9.734 9.617 9.656 122,279 +0.03(+0.30%)
Apr 26, 2019 9.617 9.734 9.578 9.627 366,678 +0.01(+0.10%)
Apr 25, 2019 9.714 9.734 9.549 9.617 154,863 -0.13(-1.30%)
Apr 24, 2019 9.734 9.977 9.724 9.743 199,882 +0.01(+0.10%)
Apr 23, 2019 9.374 9.792 9.374 9.734 305,519 +0.36(+3.83%)
Apr 22, 2019 9.433 9.481 9.222 9.374 245,580 -0.10(-1.03%)
Apr 18, 2019 9.355 9.520 9.340 9.471 191,883 +0.10(+1.04%)
Apr 17, 2019 9.374 9.423 9.287 9.374 179,652 +0.01(+0.10%)
Apr 16, 2019 9.316 9.433 9.258 9.365 320,389 +0.04(+0.42%)
Apr 15, 2019 9.355 9.374 9.267 9.326 125,857 +0.00(+0.00%)
Apr 12, 2019 9.384 9.433 9.229 9.326 257,972 -0.05(-0.52%)
Apr 11, 2019 9.452 9.481 9.102 9.374 435,897 -0.08(-0.82%)
Apr 10, 2019 9.316 9.530 9.190 9.452 347,011 +0.19(+2.10%)
Apr 09, 2019 9.394 9.501 9.199 9.258 369,427 -0.17(-1.75%)
Apr 08, 2019 9.481 9.501 9.297 9.423 398,921 -0.08(-0.82%)
Apr 05, 2019 9.501 9.549 9.423 9.501 157,603 +0.03(+0.31%)
Apr 04, 2019 9.685 9.753 9.374 9.471 586,353 -0.19(-2.01%)
Apr 03, 2019 9.607 9.734 9.539 9.666 289,019 +0.06(+0.61%)
Apr 02, 2019 9.258 9.637 9.190 9.607 507,372 +0.47(+5.10%)
Apr 01, 2019 9.025 9.190 8.937 9.141 315,704 +0.14(+1.51%)
Mar 29, 2019 9.229 9.268 8.908 9.005 484,959 -0.19(-2.11%)
Mar 28, 2019 9.258 9.306 8.966 9.199 751,085 -0.16(-1.66%)
Mar 27, 2019 9.510 9.578 9.180 9.355 870,575 -0.17(-1.83%)
Mar 26, 2019 9.403 9.656 9.374 9.530 537,254 +0.14(+1.45%)
Mar 25, 2019 9.267 9.491 9.054 9.394 1,396,291 +0.04(+0.42%)
Mar 22, 2019 9.986 10.08 9.277 9.355 1,546,289 -0.61(-6.14%)
Mar 21, 2019 10.04 10.18 9.909 9.967 1,084,978 -0.14(-1.35%)
Mar 20, 2019 10.31 10.42 10.08 10.10 807,678 -0.17(-1.70%)
Mar 19, 2019 10.37 10.39 10.20 10.28 292,927 -0.09(-0.84%)
Mar 18, 2019 10.39 10.48 10.32 10.37 582,574 -0.03(-0.28%)
Mar 15, 2019 10.36 10.41 10.19 10.39 734,799 +0.10(+0.94%)
Mar 14, 2019 10.15 10.35 10.10 10.30 426,531 +0.13(+1.24%)
Mar 13, 2019 9.909 10.24 9.909 10.17 265,497 +0.26(+2.65%)
Mar 12, 2019 10.13 10.32 9.860 9.909 625,565 -0.17(-1.73%)
Mar 11, 2019 10.48 10.50 10.05 10.08 749,006 -0.40(-3.80%)
Mar 08, 2019 10.44 10.53 10.42 10.48 238,104 +0.03(+0.28%)
Mar 07, 2019 10.48 10.67 10.40 10.45 656,596 +0.01(+0.09%)
Mar 06, 2019 10.50 10.51 10.25 10.44 378,517 -0.02(-0.19%)
Mar 05, 2019 10.69 10.75 10.43 10.46 325,371 -0.23(-2.18%)
Mar 04, 2019 10.62 10.88 10.51 10.70 462,893 +0.07(+0.64%)
Mar 01, 2019 10.79 10.88 10.53 10.63 637,930 -0.18(-1.71%)
Feb 28, 2019 10.62 10.90 10.53 10.81 525,584 +0.27(+2.58%)
Feb 27, 2019 10.22 10.69 9.666 10.54 383,673 +0.14(+1.31%)
Feb 26, 2019 10.86 10.98 10.39 10.40 562,482 -0.42(-3.86%)
Feb 25, 2019 11.06 11.10 10.81 10.82 215,419 -0.24(-2.20%)
Feb 22, 2019 11.01 11.08 10.98 11.06 161,412 +0.09(+0.80%)
Feb 21, 2019 11.05 11.07 10.93 10.98 145,175 -0.10(-0.88%)
Feb 20, 2019 11.11 11.19 11.03 11.07 253,222 -0.05(-0.44%)
Feb 19, 2019 10.95 11.13 10.95 11.12 201,964 +0.15(+1.33%)
Feb 15, 2019 10.93 11.02 10.83 10.98 178,501 +0.05(+0.44%)
Feb 14, 2019 10.96 11.06 10.86 10.93 129,421 -0.03(-0.27%)
Feb 13, 2019 10.85 10.98 10.85 10.96 230,447 +0.09(+0.80%)
Feb 12, 2019 10.92 10.95 10.80 10.87 146,818 +0.00(+0.00%)
Feb 11, 2019 10.85 10.96 10.83 10.87 105,576 +0.00(+0.00%)
Feb 08, 2019 10.90 10.97 10.82 10.87 139,795 -0.09(-0.80%)
Feb 07, 2019 10.86 10.96 10.73 10.96 335,968 +0.04(+0.36%)
Feb 06, 2019 10.73 11.02 10.65 10.92 516,752 +0.19(+1.81%)
Feb 05, 2019 10.66 10.80 10.36 10.72 596,085 +0.11(+1.01%)
Feb 04, 2019 10.52 10.71 10.52 10.62 190,854 +0.04(+0.37%)
Feb 01, 2019 10.56 10.59 10.27 10.58 166,456 +0.07(+0.65%)
Jan 31, 2019 10.34 10.64 10.33 10.51 323,920 +0.17(+1.69%)
Jan 30, 2019 10.03 10.36 9.947 10.34 308,519 +0.38(+3.80%)
Jan 29, 2019 9.996 9.996 9.928 9.957 112,230 +0.00(+0.00%)
Jan 28, 2019 9.996 10.14 9.918 9.957 147,489 -0.08(-0.77%)
Jan 25, 2019 9.899 10.06 9.889 10.03 169,648 +0.15(+1.47%)
Jan 24, 2019 9.821 9.909 9.782 9.889 141,862 +0.05(+0.49%)
Jan 23, 2019 9.918 10.08 9.753 9.841 203,592 -0.05(-0.49%)
Jan 22, 2019 10.02 10.12 9.850 9.889 264,133 -0.16(-1.55%)
Jan 18, 2019 9.860 10.10 9.841 10.04 456,444 +0.19(+1.97%)
Jan 17, 2019 9.588 9.850 9.510 9.850 290,799 +0.24(+2.53%)
Jan 16, 2019 9.229 9.685 9.229 9.607 365,255 +0.45(+4.88%)
Jan 15, 2019 8.966 9.209 8.966 9.161 344,093 +0.19(+2.17%)
Jan 14, 2019 9.530 9.564 8.889 8.966 1,303,329 -0.57(-6.01%)
Jan 11, 2019 9.646 9.675 9.471 9.539 206,089 -0.11(-1.11%)
Jan 10, 2019 9.520 9.685 9.462 9.646 232,343 +0.12(+1.22%)
Jan 09, 2019 9.462 9.569 9.316 9.530 168,270 +0.12(+1.24%)
Jan 08, 2019 9.345 9.510 9.190 9.413 216,937 +0.14(+1.47%)
Jan 07, 2019 9.063 9.462 9.005 9.277 339,127 +0.23(+2.58%)
Jan 04, 2019 8.753 9.063 8.665 9.044 399,826 +0.42(+4.84%)
Jan 03, 2019 8.393 8.723 8.277 8.626 273,613 +0.22(+2.66%)
Jan 02, 2019 8.393 8.422 8.111 8.403 356,880 -0.08(-0.92%)
Dec 31, 2018 8.296 8.490 8.034 8.481 840,932 +0.22(+2.71%)
Dec 28, 2018 8.170 8.291 8.005 8.257 481,150 +0.02(+0.24%)
Dec 27, 2018 8.238 8.267 7.946 8.238 735,464 -0.09(-1.05%)
Dec 26, 2018 8.296 8.393 7.888 8.325 1,764,447 +0.03(+0.35%)
Dec 24, 2018 8.471 8.568 8.077 8.296 1,057,110 -0.29(-3.39%)
Dec 21, 2018 9.141 9.345 8.539 8.587 2,693,370 -0.49(-5.35%)
Dec 20, 2018 9.190 9.433 8.995 9.073 582,294 -0.17(-1.89%)
Dec 19, 2018 9.316 9.501 9.161 9.248 791,313 -0.03(-0.31%)
Dec 18, 2018 9.015 9.345 8.908 9.277 826,690 +0.28(+3.13%)
Dec 17, 2018 9.675 9.675 8.903 8.995 1,407,774 -0.61(-6.37%)
Dec 14, 2018 9.355 9.627 9.326 9.607 606,945 +0.18(+1.96%)
Dec 13, 2018 9.452 9.569 9.287 9.423 442,486 -0.04(-0.41%)
Dec 12, 2018 9.559 9.656 9.413 9.462 682,106 -0.07(-0.71%)
Dec 11, 2018 9.413 9.612 9.316 9.530 535,814 +0.19(+2.08%)
Dec 10, 2018 9.374 9.442 9.122 9.335 609,522 -0.08(-0.83%)
Dec 07, 2018 9.384 9.510 9.190 9.413 583,886 -0.01(-0.10%)
Dec 06, 2018 8.957 9.433 8.957 9.423 650,886 +0.39(+4.30%)
Dec 04, 2018 8.966 9.073 8.723 9.034 994,315 +0.04(+0.43%)
Dec 03, 2018 8.791 9.093 8.714 8.995 661,761 +0.24(+2.77%)
Nov 30, 2018 8.442 8.821 8.267 8.753 703,195 +0.31(+3.68%)
Nov 29, 2018 8.189 8.481 8.014 8.442 825,324 +0.27(+3.33%)
Nov 28, 2018 8.189 8.257 8.102 8.170 290,821 -0.03(-0.36%)
Nov 27, 2018 8.209 8.277 8.082 8.199 353,388 -0.04(-0.47%)
Nov 26, 2018 8.364 8.364 8.043 8.238 622,597 -0.05(-0.59%)
Nov 23, 2018 8.257 8.413 8.213 8.286 150,398 +0.03(+0.35%)
Nov 21, 2018 8.257 8.257 8.257 0 +0.11(+1.31%)
Nov 20, 2018 8.247 8.277 7.917 8.150 622,072 -0.16(-1.87%)
Nov 19, 2018 8.374 8.490 8.199 8.306 473,448 +0.03(+0.35%)
Nov 16, 2018 8.111 8.286 8.014 8.277 933,167 +0.09(+1.07%)
Nov 15, 2018 8.539 8.539 8.141 8.189 673,798 -0.41(-4.75%)
Nov 14, 2018 8.587 8.791 8.335 8.597 2,362,049 +0.05(+0.57%)
Nov 13, 2018 8.432 8.806 8.306 8.549 1,590,641 +0.33(+4.02%)
Nov 12, 2018 7.907 8.247 7.762 8.218 1,507,456 +0.23(+2.92%)
Nov 09, 2018 8.199 8.315 7.888 7.985 1,564,613 -0.25(-3.07%)
Nov 08, 2018 8.451 8.587 8.141 8.238 975,772 -0.29(-3.42%)
Nov 07, 2018 9.093 9.093 8.179 8.529 1,213,880 -0.56(-6.20%)
Nov 06, 2018 8.821 9.190 8.617 9.093 793,923 +0.32(+3.65%)
Nov 05, 2018 8.782 8.801 8.549 8.772 644,102 +0.04(+0.44%)
Nov 02, 2018 9.025 9.054 8.685 8.733 806,240 -0.29(-3.23%)
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.