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

Interm Credit Bond Ishares ETF (NQ: CIU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 106.69 106.69 0 +0.00(+0.00%)
Jul 30, 2018 106.57 106.60 106.52 106.52 469,887 -0.12(-0.11%)
Jul 27, 2018 106.69 106.71 106.61 106.64 150,800 +0.10(+0.09%)
Jul 26, 2018 106.59 106.68 106.51 106.54 187,492 +0.04(+0.04%)
Jul 25, 2018 106.51 106.55 106.44 106.50 253,580 +0.07(+0.07%)
Jul 24, 2018 106.40 106.46 106.35 106.43 432,502 +0.10(+0.09%)
Jul 23, 2018 106.48 106.48 106.28 106.33 388,431 -0.18(-0.17%)
Jul 20, 2018 106.60 106.60 106.48 106.51 347,214 -0.07(-0.07%)
Jul 19, 2018 106.46 106.65 106.45 106.58 377,457 +0.17(+0.16%)
Jul 18, 2018 106.49 106.53 106.41 106.41 236,679 +0.00(+0.00%)
Jul 17, 2018 106.49 106.52 106.41 106.41 309,437 -0.04(-0.04%)
Jul 16, 2018 106.48 106.49 106.34 106.45 280,773 -0.14(-0.13%)
Jul 13, 2018 106.53 106.62 106.52 106.59 314,312 +0.15(+0.14%)
Jul 12, 2018 106.29 106.46 106.29 106.44 312,173 +0.11(+0.10%)
Jul 11, 2018 106.29 106.33 106.20 106.33 1,335,659 +0.11(+0.10%)
Jul 10, 2018 106.24 106.33 106.06 106.22 4,805,179 -0.06(-0.06%)
Jul 09, 2018 106.28 106.32 106.24 106.28 385,846 -0.06(-0.06%)
Jul 06, 2018 106.37 106.40 106.27 106.34 191,095 +0.09(+0.08%)
Jul 05, 2018 106.24 106.29 106.17 106.25 273,567 +0.08(+0.08%)
Jul 03, 2018 106.17 106.17 106.17 0 +0.18(+0.17%)
Jul 02, 2018 106.05 106.08 105.90 105.99 269,056 -0.25(-0.24%)
Jun 29, 2018 106.25 106.36 106.24 106.24 172,446 -0.03(-0.03%)
Jun 28, 2018 106.26 106.29 106.18 106.27 303,647 -0.03(-0.03%)
Jun 27, 2018 106.26 106.38 106.21 106.30 325,919 +0.18(+0.17%)
Jun 26, 2018 106.06 106.15 106.04 106.12 961,867 +0.09(+0.08%)
Jun 25, 2018 106.13 106.19 105.99 106.03 1,260,979 -0.02(-0.02%)
Jun 22, 2018 106.02 106.12 106.01 106.05 285,575 +0.01(+0.01%)
Jun 21, 2018 106.03 106.10 106.02 106.04 166,073 +0.04(+0.04%)
Jun 20, 2018 106.24 106.24 106.00 106.00 286,328 -0.22(-0.21%)
Jun 19, 2018 106.20 106.27 106.16 106.22 157,064 +0.09(+0.08%)
Jun 18, 2018 106.19 106.19 106.10 106.13 355,636 -0.03(-0.03%)
Jun 15, 2018 106.31 106.15 106.16 153,145 +0.02(+0.02%)
Jun 14, 2018 106.08 106.16 106.05 106.14 200,678 +0.19(+0.18%)
Jun 13, 2018 106.02 106.11 105.81 105.95 192,526 -0.12(-0.11%)
Jun 12, 2018 105.99 106.08 105.99 106.07 259,672 +0.01(+0.01%)
Jun 11, 2018 105.98 106.07 105.97 106.06 188,348 -0.01(-0.01%)
Jun 08, 2018 106.14 106.16 106.07 106.07 474,742 -0.11(-0.10%)
Jun 07, 2018 106.02 106.35 105.98 106.18 216,689 +0.15(+0.14%)
Jun 06, 2018 106.06 106.07 105.95 106.03 199,485 -0.20(-0.19%)
Jun 05, 2018 106.22 106.25 106.12 106.23 279,767 +0.15(+0.14%)
Jun 04, 2018 106.20 106.20 106.04 106.08 172,276 -0.28(-0.26%)
Jun 01, 2018 106.16 106.36 106.10 106.36 221,530 -0.27(-0.25%)
May 31, 2018 106.69 106.74 106.55 106.63 255,427 -0.03(-0.03%)
May 30, 2018 106.82 106.85 106.63 106.66 957,928 -0.34(-0.32%)
May 29, 2018 106.63 107.10 106.57 107.00 295,802 +0.48(+0.45%)
May 25, 2018 106.52 106.52 106.52 0 +0.19(+0.18%)
May 24, 2018 106.30 106.39 106.27 106.33 140,345 +0.13(+0.12%)
May 23, 2018 106.07 106.21 106.07 106.20 423,327 +0.21(+0.20%)
May 22, 2018 106.01 106.01 105.93 105.99 210,084 +0.01(+0.01%)
May 21, 2018 105.88 105.98 105.87 105.98 174,664 +0.02(+0.02%)
May 18, 2018 105.87 105.97 105.84 105.96 131,573 +0.20(+0.19%)
May 17, 2018 105.76 105.80 105.72 105.76 137,700 +0.02(+0.02%)
May 16, 2018 105.80 105.86 105.71 105.74 273,493 -0.10(-0.09%)
May 15, 2018 105.93 105.94 105.74 105.84 241,948 -0.28(-0.26%)
May 14, 2018 106.12 106.18 106.11 106.12 156,048 -0.04(-0.04%)
May 11, 2018 106.17 106.20 106.11 106.16 130,645 +0.04(+0.04%)
May 10, 2018 106.20 106.20 106.09 106.12 254,055 +0.11(+0.10%)
May 09, 2018 106.00 106.05 105.96 106.01 272,945 -0.10(-0.09%)
May 08, 2018 106.08 106.11 106.00 106.11 226,824 -0.02(-0.02%)
May 07, 2018 106.15 106.19 106.13 106.13 320,721 -0.04(-0.04%)
May 04, 2018 106.21 106.22 106.08 106.17 140,797 -0.01(-0.01%)
May 03, 2018 106.19 106.26 106.16 106.18 137,143 +0.07(+0.07%)
May 02, 2018 106.09 106.16 106.01 106.11 153,750 +0.10(+0.09%)
May 01, 2018 106.08 106.12 106.00 106.01 343,283 -0.36(-0.34%)
Apr 30, 2018 106.34 106.42 106.34 106.37 129,905 +0.04(+0.04%)
Apr 27, 2018 106.31 106.39 106.31 106.33 273,814 +0.04(+0.04%)
Apr 26, 2018 106.26 106.34 106.23 106.29 240,641 +0.15(+0.14%)
Apr 25, 2018 106.15 106.18 106.11 106.14 174,723 -0.11(-0.10%)
Apr 24, 2018 106.34 106.35 106.23 106.25 303,988 -0.11(-0.10%)
Apr 23, 2018 106.39 106.41 106.28 106.36 373,241 -0.11(-0.10%)
Apr 20, 2018 106.53 106.54 106.42 106.47 247,233 -0.13(-0.12%)
Apr 19, 2018 106.66 106.69 106.55 106.60 248,127 -0.17(-0.16%)
Apr 18, 2018 106.82 106.85 106.75 106.77 141,125 -0.16(-0.15%)
Apr 17, 2018 106.88 106.96 106.86 106.93 131,158 +0.05(+0.05%)
Apr 16, 2018 106.83 106.92 106.80 106.88 273,435 -0.02(-0.02%)
Apr 13, 2018 106.88 106.95 106.86 106.90 152,618 -0.02(-0.02%)
Apr 12, 2018 107.01 107.01 106.88 106.92 350,434 -0.12(-0.11%)
Apr 11, 2018 107.10 107.12 106.98 107.04 277,883 +0.01(+0.01%)
Apr 10, 2018 107.05 107.09 106.95 107.03 437,683 -0.01(-0.01%)
Apr 09, 2018 106.94 107.05 106.92 107.04 207,305 +0.05(+0.05%)
Apr 06, 2018 106.96 107.05 106.89 106.99 379,681 +0.21(+0.20%)
Apr 05, 2018 106.80 106.85 106.75 106.78 1,100,416 -0.03(-0.03%)
Apr 04, 2018 106.93 106.95 106.77 106.81 849,303 -0.03(-0.03%)
Apr 03, 2018 106.90 106.95 106.84 106.84 278,495 -0.14(-0.13%)
Apr 02, 2018 106.88 107.08 106.87 106.98 254,955 -0.26(-0.24%)
Mar 29, 2018 107.24 107.24 107.24 0 +0.18(+0.17%)
Mar 28, 2018 107.12 107.16 106.97 107.06 183,240 +0.05(+0.05%)
Mar 27, 2018 106.82 107.02 106.81 107.01 357,482 +0.27(+0.25%)
Mar 26, 2018 106.82 106.89 106.72 106.74 432,049 -0.03(-0.03%)
Mar 23, 2018 106.69 106.82 106.68 106.77 182,286 -0.02(-0.02%)
Mar 22, 2018 106.84 106.92 106.73 106.79 306,182 +0.09(+0.08%)
Mar 21, 2018 106.63 106.74 106.48 106.70 165,040 -0.02(-0.02%)
Mar 20, 2018 106.73 106.77 106.68 106.72 181,095 -0.15(-0.14%)
Mar 19, 2018 106.84 106.98 106.83 106.87 204,051 -0.09(-0.08%)
Mar 16, 2018 106.89 106.98 106.85 106.96 271,975 +0.02(+0.02%)
Mar 15, 2018 106.96 107.02 106.88 106.94 140,623 -0.06(-0.06%)
Mar 14, 2018 106.87 107.07 106.87 107.00 319,435 +0.09(+0.08%)
Mar 13, 2018 106.98 106.99 106.87 106.91 177,750 +0.01(+0.01%)
Mar 12, 2018 106.87 106.95 106.86 106.90 249,535 -0.03(-0.03%)
Mar 09, 2018 106.94 106.94 106.84 106.93 218,933 -0.12(-0.11%)
Mar 08, 2018 107.01 107.10 107.00 107.05 190,940 +0.09(+0.08%)
Mar 07, 2018 107.03 107.06 106.92 106.96 148,629 -0.03(-0.03%)
Mar 06, 2018 107.04 107.11 106.96 106.99 225,306 -0.01(-0.01%)
Mar 05, 2018 107.08 107.10 106.90 107.00 144,487 +0.02(+0.02%)
Mar 02, 2018 107.00 107.03 106.88 106.98 540,341 -0.13(-0.12%)
Mar 01, 2018 107.03 107.20 107.00 107.11 359,593 -0.17(-0.16%)
Feb 28, 2018 107.29 107.30 107.22 107.28 256,511 +0.04(+0.04%)
Feb 27, 2018 107.43 107.46 107.11 107.24 1,231,098 -0.17(-0.16%)
Feb 26, 2018 107.51 107.52 107.36 107.41 389,783 +0.04(+0.04%)
Feb 23, 2018 107.31 107.40 107.25 107.37 184,831 +0.21(+0.20%)
Feb 22, 2018 107.25 107.30 107.15 107.16 592,914 +0.05(+0.05%)
Feb 21, 2018 107.31 107.37 107.07 107.11 431,245 -0.19(-0.18%)
Feb 20, 2018 107.26 107.32 107.22 107.30 196,611 -0.12(-0.11%)
Feb 16, 2018 107.42 107.42 107.42 0 +0.12(+0.11%)
Feb 15, 2018 107.23 107.35 107.20 107.30 269,608 +0.14(+0.13%)
Feb 14, 2018 107.21 107.25 107.10 107.16 230,706 -0.34(-0.32%)
Feb 13, 2018 107.45 107.51 107.34 107.50 244,028 -0.01(-0.01%)
Feb 12, 2018 107.57 107.60 107.48 107.51 341,399 -0.05(-0.05%)
Feb 09, 2018 107.54 107.64 107.45 107.56 882,385 -0.11(-0.10%)
Feb 08, 2018 107.67 107.81 107.56 107.67 321,607 -0.05(-0.05%)
Feb 07, 2018 107.95 107.95 107.68 107.72 285,124 -0.14(-0.13%)
Feb 06, 2018 108.07 108.08 107.82 107.86 410,494 -0.15(-0.14%)
Feb 05, 2018 107.81 108.22 107.75 108.01 527,312 +0.24(+0.22%)
Feb 02, 2018 107.82 107.91 107.72 107.77 285,828 -0.16(-0.15%)
Feb 01, 2018 108.19 108.19 107.93 107.93 991,081 -0.43(-0.40%)
Jan 31, 2018 108.49 108.49 108.25 108.36 380,915 -0.02(-0.02%)
Jan 30, 2018 108.48 108.48 108.37 108.38 538,227 -0.11(-0.10%)
Jan 29, 2018 108.47 108.51 108.39 108.49 517,777 -0.16(-0.15%)
Jan 26, 2018 108.68 108.68 108.55 108.65 313,230 -0.09(-0.08%)
Jan 25, 2018 108.55 108.77 108.48 108.74 395,546 +0.15(+0.14%)
Jan 24, 2018 108.54 108.62 108.51 108.59 2,085,763 -0.04(-0.04%)
Jan 23, 2018 108.53 108.64 108.50 108.63 409,565 +0.23(+0.21%)
Jan 22, 2018 108.46 108.51 108.37 108.40 272,758 -0.02(-0.02%)
Jan 19, 2018 108.56 108.56 108.40 108.42 319,805 -0.16(-0.15%)
Jan 18, 2018 108.55 108.64 108.55 108.58 315,308 -0.10(-0.09%)
Jan 17, 2018 108.81 108.83 108.64 108.68 389,832 -0.16(-0.15%)
Jan 16, 2018 108.99 109.00 108.82 108.84 817,971 -0.09(-0.08%)
Jan 12, 2018 108.93 108.93 108.93 0 -0.03(-0.03%)
Jan 11, 2018 108.90 108.99 108.86 108.96 394,776 +0.05(+0.05%)
Jan 10, 2018 108.91 108.91 238,670 +0.04(+0.04%)
Jan 09, 2018 108.98 108.98 108.84 108.87 226,314 -0.12(-0.11%)
Jan 08, 2018 109.02 109.05 108.97 108.99 666,891 +0.01(+0.01%)
Jan 05, 2018 109.06 109.06 108.95 108.98 397,568 -0.02(-0.02%)
Jan 04, 2018 109.00 109.09 108.93 109.00 1,383,126 -0.10(-0.09%)
Jan 03, 2018 109.14 109.15 108.99 109.10 952,482 +0.05(+0.05%)
Jan 02, 2018 109.14 109.18 108.95 109.05 998,647 -0.16(-0.15%)
Dec 29, 2017 109.21 109.21 109.21 0 +0.02(+0.02%)
Dec 28, 2017 109.22 109.23 109.14 109.19 287,784 +0.00(+0.00%)
Dec 27, 2017 109.03 109.23 109.03 109.19 206,302 +0.19(+0.17%)
Dec 26, 2017 108.93 109.02 108.90 109.00 146,294 +0.08(+0.07%)
Dec 22, 2017 108.92 108.96 108.87 108.92 242,153 +0.01(+0.01%)
Dec 21, 2017 108.88 108.93 108.85 108.91 303,410 +0.03(+0.03%)
Dec 20, 2017 108.86 108.95 108.83 108.88 224,344 -0.11(-0.10%)
Dec 19, 2017 109.08 109.08 108.91 108.99 286,143 -0.20(-0.18%)
Dec 18, 2017 109.22 109.28 109.15 109.19 703,697 -0.06(-0.05%)
Dec 15, 2017 109.17 109.29 109.14 109.25 252,260 +0.02(+0.02%)
Dec 14, 2017 109.23 109.29 109.16 109.23 642,869 -0.08(-0.07%)
Dec 13, 2017 109.09 109.47 109.06 109.31 818,058 +0.27(+0.25%)
Dec 12, 2017 109.03 109.04 108.96 109.04 223,001 -0.02(-0.02%)
Dec 11, 2017 109.17 109.21 109.04 109.06 401,619 -0.08(-0.07%)
Dec 08, 2017 109.18 109.22 109.09 109.14 346,805 -0.05(-0.05%)
Dec 07, 2017 109.26 109.32 109.14 109.19 320,815 -0.02(-0.02%)
Dec 06, 2017 109.25 109.30 109.21 109.21 235,283 +0.06(+0.05%)
Dec 05, 2017 109.03 109.16 109.00 109.15 428,570 +0.07(+0.06%)
Dec 04, 2017 109.09 109.11 109.05 109.08 199,853 -0.07(-0.06%)
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.