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:

Columbia Research Enhanced Real Estate ETF (NY: CRED )

20.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 70.44 70.49 69.58 69.62 15,720 -0.57(-0.81%)
Dec 30, 2008 69.94 70.22 69.43 70.19 42,861 -0.34(-0.49%)
Dec 29, 2008 70.74 71.26 70.36 70.53 34,188 +0.52(+0.74%)
Dec 26, 2008 70.28 70.28 69.44 70.01 10,500 +0.27(+0.39%)
Dec 24, 2008 69.95 69.95 69.50 69.74 11,481 +0.08(+0.12%)
Dec 23, 2008 69.43 69.71 69.37 69.66 83,373 +0.26(+0.37%)
Dec 22, 2008 69.70 69.70 69.02 69.41 41,485 +0.34(+0.50%)
Dec 19, 2008 69.16 69.30 68.98 69.06 63,842 -0.19(-0.27%)
Dec 18, 2008 69.34 69.46 68.43 69.25 51,396 +0.63(+0.92%)
Dec 17, 2008 68.46 68.86 67.62 68.62 88,887 +0.83(+1.22%)
Dec 16, 2008 67.24 67.80 66.20 67.80 25,089 +0.96(+1.43%)
Dec 15, 2008 66.80 66.87 65.83 66.84 26,367 +0.20(+0.30%)
Dec 12, 2008 66.66 66.66 65.78 66.64 10,173 +0.54(+0.82%)
Dec 11, 2008 66.96 66.96 65.91 66.10 12,432 -0.08(-0.12%)
Dec 10, 2008 66.37 66.37 65.32 66.18 25,240 -0.12(-0.19%)
Dec 09, 2008 66.53 66.53 65.78 66.31 19,868 +0.11(+0.17%)
Dec 08, 2008 65.89 66.26 65.64 66.20 44,562 +0.32(+0.49%)
Dec 05, 2008 66.19 66.19 65.88 65.88 33,092 -0.15(-0.22%)
Dec 04, 2008 65.78 66.02 65.16 66.02 82,180 +0.52(+0.79%)
Dec 03, 2008 65.11 65.71 65.05 65.50 17,926 +0.22(+0.33%)
Dec 02, 2008 65.20 65.33 64.76 65.29 10,089 -0.03(-0.05%)
Dec 01, 2008 65.74 65.74 64.30 65.32 20,659 +0.45(+0.70%)
Nov 28, 2008 64.80 64.98 64.32 64.87 20,637 +0.27(+0.42%)
Nov 26, 2008 64.40 65.21 64.25 64.60 4,149 -0.16(-0.24%)
Nov 25, 2008 64.83 65.03 64.44 64.75 8,612 +0.95(+1.48%)
Nov 24, 2008 63.59 64.10 63.40 63.81 24,033 +0.03(+0.05%)
Nov 21, 2008 64.68 64.68 63.54 63.78 11,992 -0.88(-1.36%)
Nov 20, 2008 64.13 65.25 64.13 64.65 12,940 +0.40(+0.63%)
Nov 19, 2008 64.35 64.71 63.95 64.25 36,507 -0.07(-0.10%)
Nov 18, 2008 64.48 64.48 63.94 64.32 16,832 -0.25(-0.39%)
Nov 17, 2008 64.62 64.67 64.10 64.57 10,479 +0.55(+0.85%)
Nov 14, 2008 64.82 64.83 64.03 64.03 45,808 -0.40(-0.62%)
Nov 13, 2008 64.98 64.98 64.03 64.42 14,560 -0.65(-1.00%)
Nov 12, 2008 65.20 65.20 64.15 65.07 17,047 +0.42(+0.66%)
Nov 11, 2008 64.91 64.91 64.11 64.65 14,589 +1.06(+1.67%)
Nov 10, 2008 64.78 65.22 63.59 63.59 39,383 -0.72(-1.13%)
Nov 07, 2008 64.66 64.73 63.37 64.31 12,233 -0.48(-0.74%)
Nov 06, 2008 64.58 64.90 64.54 64.79 8,136 -0.03(-0.05%)
Nov 05, 2008 64.06 65.12 63.95 64.82 43,373 +0.94(+1.48%)
Nov 04, 2008 63.24 64.03 62.58 63.88 24,611 +0.47(+0.74%)
Nov 03, 2008 63.40 64.26 62.13 63.41 29,910 +1.18(+1.89%)
Oct 31, 2008 63.35 63.43 62.07 62.24 14,293 -0.93(-1.47%)
Oct 30, 2008 62.74 63.29 62.48 63.16 30,887 +0.45(+0.71%)
Oct 29, 2008 62.62 63.19 62.29 62.72 9,305 +0.25(+0.39%)
Oct 28, 2008 61.20 62.78 61.20 62.47 63,861 -0.26(-0.42%)
Oct 27, 2008 62.94 63.20 61.83 62.73 42,830 -0.18(-0.28%)
Oct 24, 2008 62.70 63.05 62.01 62.91 8,709 -0.23(-0.36%)
Oct 23, 2008 63.44 63.44 62.87 63.13 10,253 -0.32(-0.51%)
Oct 22, 2008 63.11 63.48 61.93 63.46 16,505 +0.34(+0.54%)
Oct 21, 2008 62.32 63.55 62.16 63.11 45,517 +0.63(+1.01%)
Oct 20, 2008 62.54 62.72 60.91 62.48 16,276 +0.05(+0.08%)
Oct 17, 2008 62.77 63.19 61.03 62.43 20,200 -0.43(-0.69%)
Oct 16, 2008 62.13 63.32 61.63 62.86 25,653 +0.01(+0.01%)
Oct 15, 2008 63.59 63.59 62.86 62.86 17,451 -1.03(-1.61%)
Oct 14, 2008 64.67 64.67 61.61 63.89 49,769 +4.48(+7.54%)
Oct 13, 2008 59.20 62.10 57.81 59.41 73,391 +2.96(+5.24%)
Oct 10, 2008 59.64 62.49 56.45 56.45 46,666 -5.92(-9.50%)
Oct 09, 2008 64.66 64.66 62.37 62.37 9,875 -2.44(-3.76%)
Oct 08, 2008 64.95 65.05 63.59 64.81 8,389 -0.44(-0.68%)
Oct 07, 2008 63.78 65.29 63.68 65.25 14,835 +1.43(+2.24%)
Oct 06, 2008 65.06 66.67 62.89 63.82 69,152 -2.08(-3.15%)
Oct 03, 2008 64.46 65.90 64.46 65.90 13,312 +0.27(+0.42%)
Oct 02, 2008 65.78 66.02 65.23 65.62 4,497 +0.57(+0.87%)
Oct 01, 2008 66.75 66.83 65.06 65.06 10,755 -1.85(-2.76%)
Sep 30, 2008 65.93 67.18 65.93 66.91 34,385 +0.69(+1.05%)
Sep 29, 2008 65.81 67.17 65.50 66.21 10,084 -1.05(-1.56%)
Sep 26, 2008 66.20 67.61 66.07 67.26 0 +0.46(+0.69%)
Sep 25, 2008 67.77 67.88 66.26 66.80 15,048 +0.18(+0.27%)
Sep 24, 2008 68.08 68.08 66.48 66.62 59,656 -0.98(-1.45%)
Sep 23, 2008 68.04 68.04 66.64 67.60 9,212 +0.43(+0.63%)
Sep 22, 2008 66.99 67.32 66.30 67.17 81,823 -1.41(-2.06%)
Sep 19, 2008 68.18 68.71 67.83 68.58 0 +0.98(+1.44%)
Sep 18, 2008 67.70 68.34 66.16 67.61 5,289 +0.15(+0.22%)
Sep 17, 2008 68.94 68.94 67.29 67.46 13,955 -0.24(-0.35%)
Sep 16, 2008 70.53 71.21 67.70 67.70 9,893 -3.42(-4.80%)
Sep 15, 2008 71.20 71.20 70.60 71.12 120,810 -0.23(-0.33%)
Sep 12, 2008 71.30 71.35 70.82 71.35 73,547 +0.02(+0.03%)
Sep 11, 2008 71.09 71.33 71.09 71.33 13,413 -0.06(-0.08%)
Sep 10, 2008 71.42 71.74 71.26 71.39 4,136 -0.33(-0.46%)
Sep 09, 2008 71.49 71.79 71.49 71.71 14,125 +0.04(+0.05%)
Sep 08, 2008 71.47 71.68 71.09 71.68 15,065 +0.26(+0.36%)
Sep 05, 2008 71.68 71.75 71.28 71.42 0 -0.37(-0.51%)
Sep 04, 2008 71.55 71.79 71.55 71.79 927 +0.34(+0.48%)
Sep 03, 2008 71.07 71.45 70.60 71.45 23,717 +0.03(+0.04%)
Sep 02, 2008 71.18 71.49 70.86 71.42 7,053 +0.45(+0.63%)
Aug 29, 2008 71.42 71.45 70.93 70.97 9,041 -0.55(-0.77%)
Aug 28, 2008 71.12 71.55 71.12 71.52 7,772 +0.03(+0.04%)
Aug 27, 2008 71.42 71.50 71.17 71.49 4,594 -0.10(-0.14%)
Aug 26, 2008 71.38 71.59 71.37 71.59 12,840 -0.01(-0.01%)
Aug 25, 2008 71.50 71.63 71.50 71.60 7,462 +0.36(+0.50%)
Aug 22, 2008 71.24 71.31 70.90 71.24 9,792 +0.21(+0.30%)
Aug 21, 2008 71.16 71.16 71.03 71.03 1,546 -0.01(-0.01%)
Aug 20, 2008 71.41 71.55 71.04 71.04 39,438 +0.08(+0.11%)
Aug 19, 2008 71.14 71.66 70.90 70.95 60,409 -0.29(-0.40%)
Aug 18, 2008 71.26 71.69 71.23 71.24 41,171 -0.23(-0.32%)
Aug 15, 2008 71.61 71.61 71.05 71.47 0 +0.36(+0.50%)
Aug 14, 2008 70.90 71.46 70.87 71.11 3,276 -0.18(-0.25%)
Aug 13, 2008 71.51 71.51 71.01 71.28 6,297 -0.06(-0.08%)
Aug 12, 2008 71.32 71.36 70.74 71.34 5,612 +0.75(+1.07%)
Aug 11, 2008 71.06 71.09 70.09 70.59 194,957 -0.51(-0.72%)
Aug 08, 2008 71.20 71.31 70.87 71.10 17,452 -0.42(-0.58%)
Aug 07, 2008 70.80 71.52 70.80 71.52 3,259 +0.84(+1.18%)
Aug 06, 2008 70.82 70.82 70.46 70.68 24,916 +0.17(+0.24%)
Aug 05, 2008 71.10 71.10 70.49 70.51 4,104 -0.35(-0.49%)
Aug 04, 2008 71.22 71.25 70.71 70.86 1,288 -0.34(-0.48%)
Aug 01, 2008 71.15 71.22 70.93 71.20 7,968 -0.29(-0.40%)
Jul 31, 2008 71.36 71.52 71.34 71.49 15,459 +0.62(+0.88%)
Jul 30, 2008 71.06 71.19 70.58 70.87 73,466 -0.20(-0.29%)
Jul 29, 2008 71.07 71.12 70.66 71.07 39,568 -0.17(-0.23%)
Jul 28, 2008 71.37 71.38 70.94 71.24 1,552 +0.74(+1.05%)
Jul 25, 2008 71.14 71.14 70.49 70.49 10,212 -0.77(-1.09%)
Jul 24, 2008 70.44 71.27 70.44 71.27 4,677 +0.50(+0.71%)
Jul 23, 2008 70.63 70.76 70.31 70.76 1,357 +0.29(+0.41%)
Jul 22, 2008 71.04 71.04 70.47 70.47 2,394 -0.53(-0.75%)
Jul 21, 2008 70.85 71.01 70.71 71.01 8,054 +0.09(+0.13%)
Jul 18, 2008 71.08 71.08 70.45 70.91 8,081 +0.16(+0.23%)
Jul 17, 2008 71.31 71.31 70.75 70.75 5,152 -0.46(-0.65%)
Jul 16, 2008 71.35 71.35 70.91 71.21 2,091 +0.20(+0.28%)
Jul 15, 2008 71.16 71.44 70.94 71.01 21,770 -0.75(-1.05%)
Jul 14, 2008 71.36 71.92 71.35 71.77 2,598 +0.55(+0.77%)
Jul 11, 2008 71.66 71.66 71.22 71.22 3,815 -0.80(-1.11%)
Jul 10, 2008 71.99 72.05 71.74 72.02 8,701 +0.09(+0.13%)
Jul 09, 2008 71.89 72.01 71.88 71.93 13,234 +0.12(+0.17%)
Jul 08, 2008 71.56 71.80 71.46 71.80 14,839 +0.12(+0.16%)
Jul 07, 2008 71.65 71.81 71.31 71.69 25,092 +0.04(+0.06%)
Jul 04, 2008 71.72 71.72 71.54 71.64 2,581 +0.00(+0.00%)
Jul 03, 2008 71.72 71.72 71.54 71.64 2,581 -0.10(-0.14%)
Jul 02, 2008 71.45 71.74 71.45 71.74 18,261 +0.15(+0.21%)
Jul 01, 2008 71.57 72.02 71.47 71.59 5,404 -0.35(-0.49%)
Jun 30, 2008 72.03 72.03 71.55 71.94 7,433 +0.31(+0.44%)
Jun 27, 2008 72.16 72.16 71.46 71.63 7,293 -0.01(-0.02%)
Jun 26, 2008 72.12 72.12 71.48 71.64 15,344 +0.24(+0.34%)
Jun 25, 2008 71.44 71.72 70.94 71.40 7,674 -0.17(-0.24%)
Jun 24, 2008 71.82 71.87 71.57 71.57 1,584 -0.12(-0.17%)
Jun 23, 2008 71.30 71.93 71.30 71.69 6,979 -0.01(-0.02%)
Jun 20, 2008 71.63 71.82 71.63 71.71 2,921 +0.07(+0.10%)
Jun 19, 2008 71.77 71.77 71.52 71.63 10,682 -0.41(-0.57%)
Jun 18, 2008 71.81 72.08 71.76 72.04 7,481 +0.65(+0.91%)
Jun 17, 2008 71.68 71.80 71.35 71.39 27,663 -0.13(-0.18%)
Jun 16, 2008 71.45 71.61 71.25 71.52 35,475 +0.02(+0.03%)
Jun 13, 2008 71.58 71.81 71.50 71.51 3,197 -0.31(-0.43%)
Jun 12, 2008 72.04 72.04 71.53 71.82 2,849 -0.07(-0.09%)
Jun 11, 2008 72.24 72.33 71.88 71.88 1,837 +0.12(+0.17%)
Jun 10, 2008 72.23 72.83 71.76 71.76 5,485 -0.43(-0.60%)
Jun 09, 2008 72.43 72.64 72.19 72.19 20,535 -0.52(-0.72%)
Jun 06, 2008 72.24 72.72 72.24 72.71 1,563 +0.44(+0.61%)
Jun 05, 2008 72.34 72.43 72.18 72.27 20,068 -0.09(-0.13%)
Jun 04, 2008 72.75 72.76 72.37 72.37 2,550 -0.25(-0.34%)
Jun 03, 2008 72.25 72.83 72.25 72.61 3,192 +0.15(+0.21%)
Jun 02, 2008 72.76 72.76 72.37 72.46 18,952 -0.15(-0.21%)
May 30, 2008 72.63 72.63 72.35 72.61 37,405 +0.02(+0.03%)
May 29, 2008 72.53 72.59 72.26 72.59 4,001 +0.07(+0.09%)
May 28, 2008 72.91 73.05 72.53 72.53 2,599 -0.47(-0.64%)
May 27, 2008 73.30 73.30 72.77 73.00 4,631 -0.49(-0.67%)
May 26, 2008 73.01 73.49 72.99 73.49 0 +0.00(+0.00%)
May 23, 2008 73.01 73.49 72.99 73.49 2,951 +0.28(+0.39%)
May 22, 2008 73.37 73.37 73.01 73.21 29,553 -0.61(-0.83%)
May 21, 2008 73.81 73.85 73.69 73.82 3,993 -0.12(-0.17%)
May 20, 2008 74.06 74.06 73.52 73.94 16,759 +0.12(+0.17%)
May 19, 2008 73.79 73.85 73.55 73.82 881 +0.09(+0.12%)
May 16, 2008 73.12 74.05 73.12 73.73 5,018 +0.65(+0.89%)
May 15, 2008 73.45 73.66 73.08 73.08 14,311 -0.26(-0.36%)
May 14, 2008 73.40 73.47 73.13 73.34 14,549 +0.02(+0.03%)
May 13, 2008 74.00 74.00 73.26 73.32 1,152 -0.47(-0.63%)
May 12, 2008 73.89 74.03 73.77 73.79 2,572 -0.08(-0.10%)
May 09, 2008 73.44 73.98 73.44 73.87 4,073 +0.24(+0.33%)
May 08, 2008 73.62 73.67 73.60 73.62 3,272 +0.09(+0.12%)
May 07, 2008 73.34 73.53 72.92 73.53 4,673 +0.38(+0.52%)
May 06, 2008 73.66 73.66 72.91 73.15 7,593 -0.58(-0.79%)
May 05, 2008 73.15 73.78 73.15 73.74 2,108 +0.08(+0.11%)
May 02, 2008 73.54 73.86 73.06 73.66 18,136 +0.26(+0.36%)
May 01, 2008 73.34 73.62 73.29 73.40 11,015 -0.26(-0.36%)
Apr 30, 2008 73.64 73.67 72.94 73.66 18,974 +0.30(+0.41%)
Apr 29, 2008 73.49 73.50 73.08 73.36 1,570 +0.39(+0.53%)
Apr 28, 2008 73.09 73.30 72.61 72.97 4,323 +0.67(+0.93%)
Apr 25, 2008 73.07 73.07 72.30 72.30 4,758 -0.48(-0.66%)
Apr 24, 2008 72.78 72.78 72.78 72.78 2,269 -0.61(-0.84%)
Apr 23, 2008 73.64 73.64 72.98 73.40 4,263 +0.30(+0.41%)
Apr 22, 2008 72.96 73.45 72.96 73.10 6,126 -0.29(-0.40%)
Apr 21, 2008 73.39 73.55 72.73 73.39 20,067 +0.41(+0.56%)
Apr 18, 2008 73.16 73.16 72.50 72.98 17,737 -0.23(-0.31%)
Apr 17, 2008 73.29 73.35 72.56 73.21 22,654 -0.10(-0.14%)
Apr 16, 2008 73.73 73.73 73.25 73.31 4,870 +0.27(+0.37%)
Apr 15, 2008 73.29 73.77 73.04 73.04 6,018 -1.13(-1.52%)
Apr 14, 2008 74.06 74.27 73.59 74.16 6,069 -0.06(-0.08%)
Apr 11, 2008 74.12 74.22 73.72 74.22 1,368 +0.33(+0.45%)
Apr 10, 2008 74.10 74.12 73.89 73.89 6,977 -0.09(-0.13%)
Apr 09, 2008 73.96 74.22 73.96 73.99 547 +0.24(+0.33%)
Apr 08, 2008 73.85 73.89 73.43 73.75 72,240 +0.13(+0.18%)
Apr 07, 2008 73.45 73.64 73.28 73.61 24,353 -0.13(-0.18%)
Apr 04, 2008 73.66 73.76 73.62 73.75 5,062 +0.66(+0.90%)
Apr 03, 2008 73.22 73.22 73.07 73.09 1,915 +0.38(+0.52%)
Apr 02, 2008 73.06 73.21 72.71 72.71 1,915 -0.18(-0.25%)
Apr 01, 2008 72.80 72.99 72.68 72.89 16,760 -0.29(-0.39%)
Mar 31, 2008 73.53 73.53 73.18 73.18 11,082 -0.15(-0.21%)
Mar 28, 2008 73.33 73.33 73.33 73.33 0 +0.00(+0.00%)
Mar 27, 2008 73.26 73.44 72.97 73.33 6,977 +0.39(+0.54%)
Mar 26, 2008 73.45 73.45 72.94 72.94 2,052 -0.88(-1.19%)
Mar 25, 2008 73.17 73.82 73.07 73.81 7,525 +0.15(+0.21%)
Mar 24, 2008 73.76 73.82 73.28 73.66 3,283 -0.04(-0.05%)
Mar 21, 2008 73.75 74.27 73.45 73.70 5,746 +0.00(+0.00%)
Mar 20, 2008 73.75 74.27 73.45 73.70 5,746 -0.33(-0.44%)
Mar 19, 2008 73.45 74.02 73.45 74.02 21,480 +0.80(+1.10%)
Mar 18, 2008 72.68 73.28 72.68 73.22 3,557 +0.00(+0.00%)
Mar 17, 2008 73.19 73.25 73.04 73.22 24,353 +0.01(+0.01%)
Mar 14, 2008 73.46 73.46 73.05 73.21 547 +0.39(+0.53%)
Mar 13, 2008 73.78 73.78 72.81 72.83 34,641 -0.86(-1.16%)
Mar 12, 2008 73.27 73.68 73.09 73.68 10,261 +0.47(+0.64%)
Mar 11, 2008 73.09 73.26 73.09 73.21 2,982 -0.51(-0.69%)
Mar 10, 2008 73.37 73.78 73.34 73.72 5,883 +0.15(+0.21%)
Mar 07, 2008 73.49 73.57 73.27 73.57 1,505 -0.11(-0.15%)
Mar 06, 2008 73.66 73.68 73.59 73.68 957 +0.26(+0.35%)
Mar 05, 2008 73.78 73.78 73.43 73.43 1,778 -0.36(-0.49%)
Mar 04, 2008 74.14 74.14 73.78 73.78 5,883 -0.34(-0.45%)
Mar 03, 2008 74.06 74.17 74.00 74.12 6,840 -0.45(-0.60%)
Feb 29, 2008 74.32 74.57 74.28 74.57 27,090 +0.53(+0.71%)
Feb 28, 2008 73.94 74.06 73.87 74.04 19,565 +0.66(+0.90%)
Feb 27, 2008 73.69 73.69 73.38 73.38 2,052 -0.17(-0.23%)
Feb 26, 2008 73.41 73.58 73.26 73.55 4,651 +0.22(+0.30%)
Feb 25, 2008 73.59 73.59 73.32 73.33 16,828 -0.26(-0.36%)
Feb 22, 2008 73.88 73.91 73.59 73.59 3,010 -0.25(-0.34%)
Feb 21, 2008 73.43 73.84 73.43 73.84 9,030 +0.97(+1.33%)
Feb 20, 2008 73.06 73.15 72.80 72.87 2,189 -0.49(-0.66%)
Feb 19, 2008 73.54 73.62 73.10 73.36 5,335 -0.42(-0.57%)
Feb 18, 2008 73.78 73.78 73.75 73.78 0 +0.00(+0.00%)
Feb 15, 2008 73.78 73.78 73.75 73.78 2,992 +0.20(+0.28%)
Feb 14, 2008 73.80 73.89 73.57 73.57 2,462 -0.23(-0.31%)
Feb 13, 2008 74.17 74.17 73.80 73.80 1,231 -0.15(-0.21%)
Feb 12, 2008 74.21 74.26 73.85 73.95 2,736 -0.51(-0.69%)
Feb 11, 2008 74.51 74.60 74.20 74.46 10,808 +0.46(+0.62%)
Feb 08, 2008 74.19 74.19 73.97 74.00 7,590 +0.23(+0.32%)
Feb 07, 2008 74.49 74.49 73.77 73.77 10,131 -1.02(-1.37%)
Feb 06, 2008 74.80 74.80 74.79 74.79 2,052 -0.28(-0.37%)
Feb 05, 2008 74.86 75.08 74.57 75.07 7,114 +0.45(+0.61%)
Feb 04, 2008 74.63 74.67 74.28 74.62 3,146 -0.21(-0.28%)
Feb 01, 2008 74.41 74.89 74.41 74.83 2,736 +0.00(+0.00%)
Jan 31, 2008 74.97 74.97 74.25 74.83 17,923 +0.62(+0.84%)
Jan 30, 2008 74.15 74.49 74.15 74.21 1,231 +0.04(+0.05%)
Jan 29, 2008 74.51 74.54 74.16 74.17 2,736 -0.48(-0.65%)
Jan 28, 2008 74.67 74.78 74.27 74.65 9,851 +0.02(+0.03%)
Jan 25, 2008 74.03 74.80 74.03 74.63 13,271 +0.33(+0.44%)
Jan 24, 2008 74.51 74.51 74.29 74.30 1,915 -0.42(-0.57%)
Jan 23, 2008 75.58 75.58 74.73 74.73 38,856 -0.09(-0.12%)
Jan 22, 2008 74.73 75.06 74.19 74.81 21,207 +0.04(+0.05%)
Jan 21, 2008 74.37 74.81 74.29 74.77 0 +0.00(+0.00%)
Jan 18, 2008 74.37 74.81 74.29 74.77 20,112 +0.34(+0.46%)
Jan 17, 2008 74.15 74.58 74.12 74.43 12,724 +0.42(+0.57%)
Jan 16, 2008 74.24 74.51 74.01 74.01 9,987 -0.37(-0.49%)
Jan 15, 2008 74.31 74.38 74.09 74.38 16,555 +0.37(+0.50%)
Jan 14, 2008 74.05 74.18 73.92 74.00 30,373 +0.04(+0.06%)
Jan 11, 2008 73.91 74.70 73.55 73.96 94,542 +0.23(+0.31%)
Jan 10, 2008 73.91 73.91 72.67 73.73 6,977 -0.29(-0.39%)
Jan 09, 2008 74.11 74.29 74.02 74.02 13,271 -0.09(-0.12%)
Jan 08, 2008 74.08 74.11 73.79 74.11 1,231 -0.11(-0.15%)
Jan 07, 2008 73.76 74.22 73.76 74.22 5,335 +0.33(+0.44%)
Jan 04, 2008 74.16 74.16 73.85 73.89 26,953 +0.09(+0.12%)
Jan 03, 2008 73.75 73.81 73.75 73.81 14,366 +0.03(+0.04%)
Jan 02, 2008 73.29 73.78 73.29 73.78 8,072 +0.69(+0.95%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.