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 (%)
Feb 27, 2009 1.309 1.362 1.288 1.338 0 -0.04(-2.81%)
Feb 26, 2009 1.366 1.433 1.366 1.376 877,238 +0.02(+1.56%)
Feb 25, 2009 1.380 1.380 1.271 1.355 981,767 +0.03(+2.39%)
Feb 24, 2009 1.126 1.341 1.091 1.323 1,623,283 +0.17(+14.95%)
Feb 23, 2009 1.302 1.320 1.144 1.151 1,253,657 -0.17(-12.77%)
Feb 20, 2009 1.260 1.320 1.147 1.320 2,196,738 -0.03(-2.09%)
Feb 19, 2009 1.433 1.457 1.334 1.348 1,117,821 -0.08(-5.67%)
Feb 18, 2009 1.471 1.475 1.369 1.429 1,233,741 -0.04(-2.40%)
Feb 17, 2009 1.570 1.587 1.464 1.464 1,095,948 -0.18(-11.11%)
Feb 13, 2009 1.700 1.714 1.647 1.647 514,808 -0.04(-2.50%)
Feb 12, 2009 1.690 1.707 1.640 1.690 650,910 -0.04(-2.24%)
Feb 11, 2009 1.763 1.778 1.711 1.728 668,857 -0.06(-3.35%)
Feb 10, 2009 1.767 1.805 1.760 1.788 584,879 -0.00(-0.20%)
Feb 09, 2009 1.799 1.848 1.788 1.792 1,011,948 -0.02(-0.97%)
Feb 06, 2009 1.767 1.820 1.753 1.809 556,633 +0.04(+2.39%)
Feb 05, 2009 1.707 1.781 1.675 1.767 812,718 +0.01(+0.60%)
Feb 04, 2009 1.795 1.851 1.707 1.756 1,389,978 -0.06(-3.48%)
Feb 03, 2009 1.901 1.950 1.813 1.820 1,048,986 -0.04(-2.27%)
Feb 02, 2009 1.968 1.968 1.848 1.862 666,567 -0.04(-2.04%)
Jan 30, 2009 1.925 1.943 1.862 1.901 0 -0.03(-1.64%)
Jan 29, 2009 1.971 1.982 1.904 1.932 663,885 -0.07(-3.68%)
Jan 28, 2009 1.936 2.024 1.894 2.006 1,139,439 +0.19(+10.25%)
Jan 27, 2009 1.742 1.830 1.742 1.820 535,135 +0.08(+4.44%)
Jan 26, 2009 1.725 1.778 1.725 1.742 571,782 -0.01(-0.40%)
Jan 23, 2009 1.693 1.753 1.693 1.749 935,376 -0.01(-0.40%)
Jan 22, 2009 1.858 1.858 1.739 1.756 823,801 -0.11(-6.02%)
Jan 21, 2009 1.739 1.880 1.725 1.869 1,044,034 +0.15(+8.81%)
Jan 20, 2009 1.890 1.922 1.714 1.718 1,326,901 -0.22(-11.43%)
Jan 16, 2009 1.827 1.939 1.827 1.939 929,137 +0.11(+5.96%)
Jan 15, 2009 1.936 1.936 1.714 1.830 1,320,534 -0.07(-3.70%)
Jan 14, 2009 2.020 2.020 1.883 1.901 1,054,239 -0.12(-5.92%)
Jan 13, 2009 2.020 2.020 1.925 2.020 1,018,843 -0.00(-0.04%)
Jan 12, 2009 2.094 2.126 1.992 2.021 1,180,906 -0.07(-3.33%)
Jan 09, 2009 2.056 2.108 2.038 2.091 834,719 +0.03(+1.54%)
Jan 08, 2009 1.996 2.073 1.964 2.059 885,690 +0.03(+1.39%)
Jan 07, 2009 2.066 2.066 2.006 2.031 1,091,732 -0.04(-2.04%)
Jan 06, 2009 1.999 2.077 1.996 2.073 1,193,415 +0.07(+3.70%)
Jan 05, 2009 1.922 2.024 1.911 1.999 1,465,205 +0.06(+3.27%)
Jan 02, 2009 1.795 1.950 1.760 1.936 0 +0.16(+9.13%)
Jan 01, 2009 1.760 1.788 1.693 1.774 0 +0.00(+0.00%)
Dec 31, 2008 1.760 1.788 1.693 1.774 1,348,936 +0.05(+2.65%)
Dec 30, 2008 1.584 1.728 1.570 1.728 1,505,423 +0.12(+7.68%)
Dec 29, 2008 1.609 1.651 1.549 1.605 1,257,441 -0.04(-2.36%)
Dec 26, 2008 1.584 1.700 1.549 1.644 882,374 +0.06(+3.55%)
Dec 24, 2008 1.496 1.609 1.496 1.587 641,591 +0.07(+4.64%)
Dec 23, 2008 1.528 1.584 1.496 1.517 1,095,767 -0.02(-1.15%)
Dec 22, 2008 1.531 1.573 1.499 1.535 1,097,440 -0.03(-1.80%)
Dec 19, 2008 1.482 1.570 1.478 1.563 1,225,479 +0.06(+4.23%)
Dec 18, 2008 1.471 1.545 1.440 1.499 1,309,528 +0.01(+0.95%)
Dec 17, 2008 1.348 1.496 1.348 1.485 1,273,345 +0.09(+6.57%)
Dec 16, 2008 1.285 1.408 1.281 1.394 1,487,019 +0.09(+6.74%)
Dec 15, 2008 1.338 1.394 1.246 1.306 1,274,936 -0.06(-4.38%)
Dec 12, 2008 1.338 1.394 1.299 1.366 1,047,432 -0.01(-0.77%)
Dec 11, 2008 1.440 1.454 1.363 1.376 864,300 -0.09(-6.24%)
Dec 10, 2008 1.517 1.517 1.376 1.468 1,364,974 +0.05(+3.22%)
Dec 09, 2008 1.450 1.506 1.373 1.422 1,065,754 -0.11(-7.13%)
Dec 08, 2008 1.440 1.545 1.429 1.531 1,060,177 +0.12(+8.48%)
Dec 05, 2008 1.433 1.449 1.352 1.411 867,510 -0.04(-2.67%)
Dec 04, 2008 1.397 1.490 1.397 1.450 677,542 -0.05(-3.06%)
Dec 03, 2008 1.408 1.496 1.408 1.496 789,623 -0.05(-3.41%)
Dec 02, 2008 1.461 1.556 1.408 1.549 1,043,739 +0.07(+4.76%)
Dec 01, 2008 1.594 1.619 1.411 1.478 1,209,004 -0.05(-3.00%)
Nov 28, 2008 1.426 1.542 1.415 1.524 625,957 +0.06(+3.84%)
Nov 26, 2008 1.302 1.478 1.302 1.468 823,375 +0.08(+6.11%)
Nov 25, 2008 1.341 1.436 1.302 1.383 1,134,720 +0.06(+4.52%)
Nov 24, 2008 1.190 1.362 1.190 1.323 1,661,324 +0.15(+12.58%)
Nov 21, 2008 1.144 1.204 1.056 1.176 1,765,933 -0.02(-1.47%)
Nov 20, 2008 1.302 1.302 1.144 1.193 1,704,280 -0.15(-11.49%)
Nov 19, 2008 1.461 1.475 1.285 1.348 1,234,000 -0.15(-9.88%)
Nov 18, 2008 1.461 1.549 1.440 1.496 1,195,095 +0.01(+0.71%)
Nov 17, 2008 1.619 1.619 1.485 1.485 921,137 -0.14(-8.66%)
Nov 14, 2008 1.605 1.718 1.584 1.626 866,675 -0.09(-5.33%)
Nov 13, 2008 1.672 1.728 1.570 1.718 943,323 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.675 1.718 859,643 -0.07(-3.75%)
Nov 11, 2008 1.837 1.901 1.760 1.785 692,588 -0.06(-3.24%)
Nov 10, 2008 1.862 1.911 1.823 1.844 774,884 -0.01(-0.76%)
Nov 07, 2008 1.855 1.936 1.820 1.858 758,017 -0.01(-0.75%)
Nov 06, 2008 1.922 1.936 1.834 1.873 702,017 -0.07(-3.62%)
Nov 05, 2008 1.989 2.042 1.936 1.943 1,032,636 -0.05(-2.30%)
Nov 04, 2008 2.024 2.108 1.954 1.989 939,936 +0.02(+0.89%)
Nov 03, 2008 2.024 2.094 1.964 1.971 776,228 -0.04(-1.75%)
Oct 31, 2008 1.932 2.059 1.890 2.006 1,116,608 +0.08(+4.20%)
Oct 30, 2008 1.820 1.932 1.802 1.925 620,679 +0.12(+6.94%)
Oct 29, 2008 1.848 1.869 1.725 1.800 681,150 +0.04(+2.51%)
Oct 28, 2008 1.763 1.827 1.690 1.756 947,201 +0.00(+0.20%)
Oct 27, 2008 1.848 1.883 1.742 1.753 748,397 -0.13(-7.09%)
Oct 24, 2008 1.918 1.932 1.844 1.887 598,200 -0.08(-4.11%)
Oct 23, 2008 2.024 2.024 1.917 1.968 719,157 +0.03(+1.64%)
Oct 22, 2008 1.968 2.013 1.887 1.936 846,427 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 1.999 878,945 +0.01(+0.53%)
Oct 20, 2008 1.932 2.024 1.932 1.989 695,142 -0.02(-0.88%)
Oct 17, 2008 1.989 2.006 1.901 2.006 994,115 +0.02(+0.88%)
Oct 16, 2008 2.024 2.056 1.894 1.989 715,637 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,396,219 -0.16(-7.13%)
Oct 14, 2008 2.108 2.218 1.954 2.193 2,601,809 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.411 1.947 2,524,411 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9257 1.348 5,136,860 -0.01(-0.52%)
Oct 09, 2008 1.531 1.664 1.147 1.355 2,175,385 -0.14(-9.62%)
Oct 08, 2008 1.441 1.609 1.441 1.499 2,318,627 -0.21(-12.09%)
Oct 07, 2008 1.866 1.897 1.690 1.706 2,250,976 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.756 1.918 2,377,482 -0.09(-4.39%)
Oct 03, 2008 2.059 2.200 1.989 2.006 1,308,812 +0.00(+0.00%)
Oct 02, 2008 2.165 2.210 1.989 2.006 979,520 -0.10(-4.90%)
Oct 01, 2008 2.084 2.246 1.982 2.110 1,167,088 +0.02(+0.74%)
Sep 30, 2008 2.003 2.200 1.904 2.094 1,397,611 +0.09(+4.57%)
Sep 29, 2008 2.358 2.358 1.866 2.003 1,869,716 -0.46(-18.60%)
Sep 26, 2008 2.288 2.464 2.265 2.460 0 +0.05(+2.19%)
Sep 25, 2008 2.256 2.569 2.256 2.408 1,254,455 +0.08(+3.32%)
Sep 24, 2008 2.158 2.471 2.147 2.330 1,451,699 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.140 2.232 1,403,649 -0.10(-4.08%)
Sep 22, 2008 2.408 2.450 2.270 2.327 1,509,366 -0.19(-7.68%)
Sep 19, 2008 2.728 2.742 2.388 2.520 0 +0.31(+14.01%)
Sep 18, 2008 1.802 2.288 1.802 2.210 3,905,735 +0.31(+16.08%)
Sep 17, 2008 2.379 2.379 1.799 1.904 4,802,690 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.249 2.464 4,033,610 -0.10(-3.98%)
Sep 15, 2008 2.661 2.693 2.527 2.566 1,257,475 -0.24(-8.42%)
Sep 12, 2008 2.749 2.841 2.745 2.802 1,201,402 -0.05(-1.61%)
Sep 11, 2008 2.911 2.914 2.823 2.848 1,323,796 -0.14(-4.71%)
Sep 10, 2008 3.009 3.069 2.946 2.988 1,218,229 -0.06(-1.85%)
Sep 09, 2008 3.256 3.256 3.024 3.045 1,204,140 -0.23(-6.99%)
Sep 08, 2008 3.344 3.369 3.263 3.273 505,199 -0.02(-0.53%)
Sep 05, 2008 3.273 3.312 3.235 3.291 0 +0.01(+0.43%)
Sep 04, 2008 3.309 3.309 3.252 3.277 480,661 -0.08(-2.31%)
Sep 03, 2008 3.309 3.372 3.305 3.354 533,536 +0.05(+1.38%)
Sep 02, 2008 3.397 3.397 3.295 3.309 696,321 -0.02(-0.63%)
Aug 29, 2008 3.291 3.330 3.273 3.330 426,551 +0.06(+1.72%)
Aug 28, 2008 3.189 3.280 3.189 3.273 787,882 +0.09(+2.76%)
Aug 27, 2008 3.210 3.221 3.178 3.185 480,286 -0.02(-0.66%)
Aug 26, 2008 3.171 3.210 3.168 3.207 544,545 +0.00(+0.11%)
Aug 25, 2008 3.193 3.221 3.168 3.203 583,876 -0.04(-1.09%)
Aug 22, 2008 3.185 3.242 3.180 3.238 596,524 +0.07(+2.22%)
Aug 21, 2008 3.196 3.196 3.136 3.168 489,230 -0.02(-0.55%)
Aug 20, 2008 3.189 3.242 3.168 3.185 685,625 -0.02(-0.77%)
Aug 19, 2008 3.238 3.254 3.185 3.210 453,777 -0.06(-1.94%)
Aug 18, 2008 3.309 3.309 3.249 3.273 457,839 -0.05(-1.59%)
Aug 15, 2008 3.340 3.344 3.295 3.326 0 -0.01(-0.32%)
Aug 14, 2008 3.273 3.337 3.266 3.337 390,010 +0.04(+1.28%)
Aug 13, 2008 3.340 3.347 3.252 3.295 534,493 -0.08(-2.30%)
Aug 12, 2008 3.316 3.407 3.316 3.372 450,751 +0.00(+0.15%)
Aug 11, 2008 3.351 3.376 3.330 3.367 390,615 +0.04(+1.12%)
Aug 08, 2008 3.238 3.337 3.238 3.330 520,649 +0.09(+2.83%)
Aug 07, 2008 3.309 3.309 3.238 3.238 479,815 -0.07(-2.13%)
Aug 06, 2008 3.369 3.369 3.291 3.309 428,702 -0.05(-1.57%)
Aug 05, 2008 3.333 3.407 3.330 3.361 842,980 +0.03(+0.95%)
Aug 04, 2008 3.414 3.414 3.319 3.330 507,353 +0.01(+0.32%)
Aug 01, 2008 3.361 3.361 3.291 3.319 454,655 +0.01(+0.32%)
Jul 31, 2008 3.326 3.344 3.295 3.309 473,303 -0.04(-1.05%)
Jul 30, 2008 3.284 3.344 3.273 3.344 765,074 +0.06(+1.93%)
Jul 29, 2008 3.280 3.305 3.238 3.280 592,445 +0.06(+1.86%)
Jul 28, 2008 3.309 3.309 3.196 3.221 552,028 -0.04(-1.29%)
Jul 25, 2008 3.273 3.291 3.214 3.263 454,155 -0.01(-0.32%)
Jul 24, 2008 3.340 3.354 3.256 3.273 686,045 +0.00(+0.00%)
Jul 23, 2008 3.280 3.316 3.231 3.273 691,625 +0.01(+0.32%)
Jul 22, 2008 3.150 3.266 3.133 3.263 870,661 +0.08(+2.54%)
Jul 21, 2008 3.097 3.193 3.097 3.182 942,939 +0.08(+2.73%)
Jul 18, 2008 3.122 3.161 3.076 3.097 972,472 -0.07(-2.33%)
Jul 17, 2008 3.009 3.171 3.006 3.171 1,721,253 +0.15(+4.89%)
Jul 16, 2008 2.742 3.048 2.675 3.024 1,612,853 +0.24(+8.60%)
Jul 15, 2008 2.816 2.893 2.647 2.784 2,662,587 -0.15(-5.16%)
Jul 14, 2008 3.242 3.290 2.858 2.936 2,009,125 -0.34(-10.51%)
Jul 11, 2008 3.210 3.288 3.150 3.280 645,546 -0.07(-2.20%)
Jul 10, 2008 3.312 3.432 3.312 3.354 657,606 -0.07(-2.16%)
Jul 09, 2008 3.379 3.432 3.376 3.428 540,817 +0.03(+0.83%)
Jul 08, 2008 3.242 3.414 3.129 3.400 1,444,355 +0.08(+2.33%)
Jul 07, 2008 3.432 3.432 3.309 3.323 615,065 -0.08(-2.38%)
Jul 04, 2008 3.421 3.442 3.365 3.404 616,508 +0.00(+0.00%)
Jul 03, 2008 3.421 3.442 3.365 3.404 616,508 -0.07(-2.03%)
Jul 02, 2008 3.566 3.618 3.467 3.474 692,684 -0.07(-1.89%)
Jul 01, 2008 3.569 3.569 3.520 3.541 667,862 +0.01(+0.40%)
Jun 30, 2008 3.604 3.622 3.527 3.527 649,347 -0.06(-1.67%)
Jun 27, 2008 3.583 3.611 3.537 3.587 619,804 +0.00(+0.00%)
Jun 26, 2008 3.643 3.668 3.527 3.587 749,576 -0.06(-1.74%)
Jun 25, 2008 3.587 3.650 3.576 3.650 454,822 +0.08(+2.34%)
Jun 24, 2008 3.615 3.640 3.562 3.567 592,115 -0.05(-1.43%)
Jun 23, 2008 3.594 3.685 3.594 3.618 698,818 +0.02(+0.69%)
Jun 20, 2008 3.678 3.678 3.576 3.594 629,264 -0.08(-2.20%)
Jun 19, 2008 3.713 3.727 3.664 3.675 302,310 -0.04(-1.14%)
Jun 18, 2008 3.766 3.773 3.696 3.717 372,705 -0.03(-0.75%)
Jun 17, 2008 3.696 3.752 3.689 3.745 438,299 +0.04(+1.14%)
Jun 16, 2008 3.692 3.713 3.675 3.703 389,987 +0.01(+0.29%)
Jun 13, 2008 3.706 3.749 3.678 3.692 451,660 -0.02(-0.57%)
Jun 12, 2008 3.587 3.752 3.587 3.713 416,309 -0.02(-0.47%)
Jun 11, 2008 3.812 3.812 3.731 3.731 681,403 -0.12(-3.20%)
Jun 10, 2008 3.872 3.884 3.854 3.854 456,530 -0.05(-1.35%)
Jun 09, 2008 3.921 3.946 3.882 3.907 398,883 -0.03(-0.80%)
Jun 06, 2008 3.921 3.942 3.893 3.939 418,355 -0.01(-0.36%)
Jun 05, 2008 3.896 3.953 3.893 3.953 661,555 +0.05(+1.35%)
Jun 04, 2008 3.928 3.935 3.882 3.900 426,438 -0.04(-1.07%)
Jun 03, 2008 3.974 3.984 3.932 3.942 495,943 -0.02(-0.44%)
Jun 02, 2008 3.995 3.995 3.960 3.960 474,400 -0.00(-0.09%)
May 30, 2008 3.963 3.977 3.942 3.963 591,035 +0.00(+0.00%)
May 29, 2008 3.942 3.984 3.935 3.963 516,649 +0.01(+0.27%)
May 28, 2008 4.006 4.016 3.928 3.953 461,587 -0.02(-0.62%)
May 27, 2008 3.904 3.984 3.900 3.977 561,267 +0.09(+2.26%)
May 26, 2008 3.911 3.918 3.889 3.889 0 +0.00(+0.00%)
May 23, 2008 3.911 3.918 3.889 3.889 472,499 -0.04(-0.90%)
May 22, 2008 3.960 3.963 3.907 3.925 503,381 -0.02(-0.62%)
May 21, 2008 3.967 3.977 3.942 3.949 397,033 -0.03(-0.71%)
May 20, 2008 3.977 3.981 3.942 3.977 623,693 -0.01(-0.18%)
May 19, 2008 3.995 4.016 3.981 3.984 493,003 -0.03(-0.79%)
May 16, 2008 4.013 4.023 4.009 4.016 461,825 -0.01(-0.17%)
May 15, 2008 3.988 4.023 3.977 4.023 636,228 +0.00(+0.00%)
May 14, 2008 4.020 4.037 4.009 4.023 368,441 -0.01(-0.17%)
May 13, 2008 4.051 4.051 3.967 4.030 619,926 -0.06(-1.46%)
May 12, 2008 4.129 4.136 4.062 4.090 601,385 -0.04(-0.85%)
May 09, 2008 3.984 4.136 3.978 4.125 268,013 +0.14(+3.53%)
May 08, 2008 3.939 3.984 3.932 3.984 422,338 +0.04(+0.89%)
May 07, 2008 3.970 3.970 3.928 3.949 353,173 -0.01(-0.27%)
May 06, 2008 4.044 4.044 3.939 3.960 627,528 -0.08(-2.09%)
May 05, 2008 4.065 4.096 4.041 4.044 395,848 -0.04(-0.95%)
May 02, 2008 4.051 4.083 4.051 4.083 451,885 +0.04(+0.87%)
May 01, 2008 4.013 4.062 4.002 4.048 591,123 +0.05(+1.14%)
Apr 30, 2008 3.984 4.009 3.974 4.002 395,664 +0.04(+0.98%)
Apr 29, 2008 3.967 3.967 3.918 3.963 434,841 +0.00(+0.09%)
Apr 28, 2008 3.977 4.002 3.921 3.960 630,796 +0.00(+0.00%)
Apr 25, 2008 3.981 3.992 3.939 3.960 631,190 -0.02(-0.53%)
Apr 24, 2008 3.939 3.981 3.895 3.981 414,804 +0.05(+1.31%)
Apr 23, 2008 3.889 3.946 3.872 3.930 595,121 +0.06(+1.58%)
Apr 22, 2008 3.847 3.868 3.830 3.868 436,878 +0.02(+0.46%)
Apr 21, 2008 3.868 3.900 3.833 3.851 698,619 -0.06(-1.53%)
Apr 18, 2008 3.882 3.914 3.847 3.911 541,067 +0.08(+2.02%)
Apr 17, 2008 3.872 3.879 3.830 3.833 340,917 -0.05(-1.18%)
Apr 16, 2008 3.872 3.893 3.826 3.879 566,639 +0.01(+0.27%)
Apr 15, 2008 3.837 3.895 3.801 3.868 532,368 +0.02(+0.55%)
Apr 14, 2008 3.907 3.914 3.830 3.847 559,173 -0.06(-1.44%)
Apr 11, 2008 3.907 3.914 3.847 3.904 519,456 -0.03(-0.81%)
Apr 10, 2008 3.956 3.967 3.928 3.935 558,861 -0.01(-0.18%)
Apr 09, 2008 3.882 3.960 3.881 3.942 562,997 +0.04(+0.99%)
Apr 08, 2008 3.858 3.907 3.840 3.904 631,210 +0.05(+1.28%)
Apr 07, 2008 3.872 3.889 3.837 3.854 464,223 -0.01(-0.36%)
Apr 04, 2008 3.861 3.900 3.798 3.868 451,055 -0.00(-0.09%)
Apr 03, 2008 3.907 3.942 3.845 3.872 606,914 -0.07(-1.87%)
Apr 02, 2008 3.956 3.956 3.918 3.946 446,163 +0.02(+0.54%)
Apr 01, 2008 3.977 3.977 3.872 3.925 613,604 +0.07(+1.83%)
Mar 31, 2008 3.780 3.865 3.745 3.854 376,717 +0.09(+2.34%)
Mar 28, 2008 3.784 3.812 3.735 3.766 413,198 -0.03(-0.74%)
Mar 27, 2008 3.963 3.963 3.770 3.794 565,364 -0.11(-2.88%)
Mar 26, 2008 3.780 3.907 3.735 3.907 849,998 +0.09(+2.40%)
Mar 25, 2008 3.833 3.847 3.780 3.816 587,524 -0.05(-1.19%)
Mar 24, 2008 3.756 3.861 3.756 3.861 584,904 +0.13(+3.39%)
Mar 21, 2008 3.654 3.766 3.618 3.735 587,098 +0.00(+0.00%)
Mar 20, 2008 3.654 3.766 3.618 3.735 587,098 +0.07(+1.82%)
Mar 19, 2008 3.629 3.717 3.625 3.668 614,607 +0.05(+1.46%)
Mar 18, 2008 3.590 3.636 3.537 3.615 1,326,930 +0.06(+1.78%)
Mar 17, 2008 3.608 3.620 3.527 3.552 1,008,422 -0.13(-3.54%)
Mar 14, 2008 3.731 3.745 3.664 3.682 657,765 -0.07(-1.97%)
Mar 13, 2008 3.749 3.756 3.682 3.756 729,507 -0.00(-0.09%)
Mar 12, 2008 3.865 3.865 3.749 3.759 606,814 -0.11(-2.91%)
Mar 11, 2008 3.805 3.921 3.788 3.872 836,122 +0.10(+2.61%)
Mar 10, 2008 3.879 3.900 3.770 3.773 989,370 -0.11(-2.81%)
Mar 07, 2008 3.907 3.918 3.882 3.882 485,196 -0.04(-0.90%)
Mar 06, 2008 3.942 3.942 3.882 3.918 704,290 -0.04(-0.89%)
Mar 05, 2008 4.016 4.030 3.953 3.953 633,370 -0.05(-1.32%)
Mar 04, 2008 4.037 4.041 3.967 4.006 796,777 -0.04(-0.96%)
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.