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 (%)
Apr 29, 2011 3.233 3.249 3.233 3.245 468,008 -0.00(-0.12%)
Apr 28, 2011 3.241 3.249 3.233 3.249 597,355 +0.01(+0.24%)
Apr 27, 2011 3.241 3.253 3.221 3.241 874,322 -0.01(-0.24%)
Apr 26, 2011 3.221 3.249 3.221 3.249 713,538 +0.02(+0.61%)
Apr 25, 2011 3.233 3.237 3.221 3.229 515,253 -0.02(-0.60%)
Apr 21, 2011 3.217 3.249 3.210 3.249 621,659 +0.03(+0.85%)
Apr 20, 2011 3.221 3.233 3.206 3.221 860,462 +0.00(+0.00%)
Apr 19, 2011 3.194 3.221 3.194 3.221 412,887 +0.02(+0.74%)
Apr 18, 2011 3.202 3.210 3.182 3.198 570,438 -0.00(-0.12%)
Apr 15, 2011 3.221 3.229 3.198 3.202 739,355 -0.04(-1.09%)
Apr 14, 2011 3.198 3.237 3.190 3.237 493,183 +0.02(+0.73%)
Apr 13, 2011 3.206 3.213 3.194 3.213 362,429 +0.01(+0.31%)
Apr 12, 2011 3.200 3.211 3.176 3.204 530,068 -0.01(-0.36%)
Apr 11, 2011 3.211 3.223 3.200 3.215 651,385 -0.01(-0.24%)
Apr 08, 2011 3.223 3.227 3.208 3.223 468,228 -0.01(-0.24%)
Apr 07, 2011 3.219 3.235 3.219 3.231 507,591 +0.00(+0.00%)
Apr 06, 2011 3.204 3.231 3.204 3.231 779,697 +0.02(+0.61%)
Apr 05, 2011 3.200 3.215 3.192 3.211 610,138 -0.00(-0.12%)
Apr 04, 2011 3.208 3.219 3.200 3.215 574,301 +0.01(+0.24%)
Apr 01, 2011 3.282 3.282 3.208 3.208 523,777 -0.02(-0.72%)
Mar 31, 2011 3.196 3.231 3.196 3.231 623,538 +0.03(+0.85%)
Mar 30, 2011 3.208 3.217 3.200 3.204 547,913 +0.00(+0.00%)
Mar 29, 2011 3.219 3.219 3.200 3.204 555,980 -0.02(-0.48%)
Mar 28, 2011 3.208 3.219 3.196 3.219 664,157 +0.00(+0.00%)
Mar 25, 2011 3.188 3.231 3.188 3.219 675,587 +0.04(+1.23%)
Mar 24, 2011 3.211 3.219 3.180 3.180 637,887 -0.03(-0.97%)
Mar 23, 2011 3.208 3.211 3.188 3.211 549,373 -0.01(-0.24%)
Mar 22, 2011 3.196 3.219 3.192 3.219 431,522 +0.01(+0.24%)
Mar 21, 2011 3.199 3.211 3.188 3.211 582,332 +0.02(+0.49%)
Mar 18, 2011 3.157 3.196 3.153 3.196 494,593 +0.04(+1.24%)
Mar 17, 2011 3.153 3.161 3.137 3.157 455,522 +0.02(+0.62%)
Mar 16, 2011 3.184 3.184 3.137 3.137 506,655 -0.05(-1.47%)
Mar 15, 2011 3.169 3.192 3.165 3.184 715,383 -0.01(-0.24%)
Mar 14, 2011 3.165 3.208 3.161 3.192 515,197 +0.01(+0.24%)
Mar 11, 2011 3.133 3.200 3.133 3.184 415,641 -0.00(-0.06%)
Mar 10, 2011 3.178 3.198 3.167 3.186 667,473 +0.01(+0.24%)
Mar 09, 2011 3.190 3.198 3.174 3.178 457,643 -0.01(-0.24%)
Mar 08, 2011 3.163 3.194 3.163 3.186 556,126 +0.03(+0.86%)
Mar 07, 2011 3.171 3.186 3.140 3.159 758,159 -0.02(-0.49%)
Mar 04, 2011 3.202 3.202 3.159 3.174 1,152,341 -0.03(-0.85%)
Mar 03, 2011 3.159 3.202 3.147 3.202 2,148,722 +0.06(+1.98%)
Mar 02, 2011 3.163 3.198 3.140 3.140 1,746,762 -0.02(-0.61%)
Mar 01, 2011 3.171 3.171 3.147 3.159 1,051,910 +0.01(+0.25%)
Feb 28, 2011 3.128 3.151 3.120 3.151 607,610 +0.02(+0.74%)
Feb 25, 2011 3.101 3.132 3.101 3.128 507,303 +0.03(+0.88%)
Feb 24, 2011 3.105 3.112 3.093 3.101 683,226 -0.01(-0.25%)
Feb 23, 2011 3.093 3.112 3.085 3.109 950,566 +0.01(+0.25%)
Feb 22, 2011 3.124 3.124 3.089 3.101 1,034,624 -0.02(-0.74%)
Feb 18, 2011 3.116 3.132 3.109 3.124 639,083 +0.01(+0.25%)
Feb 17, 2011 3.124 3.132 3.116 3.116 611,105 -0.02(-0.49%)
Feb 16, 2011 3.120 3.143 3.116 3.132 779,691 +0.01(+0.25%)
Feb 15, 2011 3.128 3.132 3.124 3.124 603,244 -0.02(-0.49%)
Feb 14, 2011 3.136 3.151 3.128 3.140 729,557 +0.00(+0.12%)
Feb 11, 2011 3.143 3.147 3.134 3.136 568,268 -0.01(-0.18%)
Feb 10, 2011 3.130 3.142 3.118 3.142 555,492 +0.01(+0.37%)
Feb 09, 2011 3.115 3.134 3.107 3.130 734,656 +0.00(+0.00%)
Feb 08, 2011 3.115 3.130 3.111 3.130 749,792 +0.01(+0.25%)
Feb 07, 2011 3.103 3.126 3.103 3.122 479,284 +0.01(+0.37%)
Feb 04, 2011 3.107 3.111 3.099 3.111 773,514 +0.01(+0.25%)
Feb 03, 2011 3.084 3.107 3.080 3.103 935,948 +0.02(+0.75%)
Feb 02, 2011 3.091 3.091 3.076 3.080 707,681 -0.01(-0.37%)
Feb 01, 2011 3.084 3.091 3.065 3.091 791,780 +0.02(+0.63%)
Jan 31, 2011 3.068 3.080 3.057 3.072 681,158 +0.00(+0.13%)
Jan 28, 2011 3.068 3.080 3.057 3.068 574,519 -0.01(-0.37%)
Jan 27, 2011 3.061 3.080 3.057 3.080 659,051 +0.02(+0.63%)
Jan 26, 2011 3.049 3.076 3.049 3.061 616,712 +0.00(+0.00%)
Jan 25, 2011 3.045 3.061 3.045 3.061 582,781 +0.02(+0.51%)
Jan 24, 2011 3.041 3.053 3.038 3.045 724,736 -0.01(-0.25%)
Jan 21, 2011 3.038 3.053 3.023 3.053 780,613 +0.02(+0.63%)
Jan 20, 2011 3.003 3.038 2.995 3.034 733,869 +0.02(+0.51%)
Jan 19, 2011 2.984 3.018 2.984 3.018 878,762 +0.03(+1.03%)
Jan 18, 2011 3.003 3.014 2.980 2.988 1,020,343 -0.02(-0.64%)
Jan 14, 2011 3.018 3.034 3.007 3.007 792,141 -0.02(-0.76%)
Jan 13, 2011 3.034 3.038 3.022 3.030 522,268 +0.00(+0.00%)
Jan 12, 2011 3.049 3.053 3.030 3.030 791,575 -0.02(-0.69%)
Jan 11, 2011 3.020 3.051 3.017 3.051 1,109,219 +0.03(+0.88%)
Jan 10, 2011 3.009 3.028 3.009 3.024 607,315 +0.01(+0.38%)
Jan 07, 2011 3.024 3.032 3.001 3.013 629,335 +0.00(+0.00%)
Jan 06, 2011 3.005 3.024 2.998 3.013 739,749 -0.01(-0.25%)
Jan 05, 2011 3.028 3.036 3.001 3.020 931,762 -0.00(-0.13%)
Jan 04, 2011 3.036 3.043 3.009 3.024 1,048,439 -0.00(-0.13%)
Jan 03, 2011 3.020 3.032 3.005 3.028 949,644 +0.01(+0.25%)
Dec 31, 2010 3.074 3.074 3.001 3.020 1,048,199 +0.00(+0.13%)
Dec 30, 2010 2.971 3.017 2.967 3.017 1,005,302 +0.03(+1.02%)
Dec 29, 2010 2.998 2.998 2.971 2.986 897,150 +0.00(+0.13%)
Dec 28, 2010 2.978 2.994 2.970 2.982 979,390 +0.01(+0.26%)
Dec 27, 2010 2.967 2.975 2.952 2.975 785,217 +0.01(+0.26%)
Dec 23, 2010 2.975 2.975 2.952 2.967 813,248 +0.00(+0.00%)
Dec 22, 2010 2.940 2.978 2.940 2.967 1,126,784 +0.01(+0.39%)
Dec 21, 2010 2.971 2.971 2.936 2.955 915,331 +0.01(+0.26%)
Dec 20, 2010 2.952 2.967 2.929 2.948 878,763 +0.01(+0.26%)
Dec 17, 2010 2.955 2.967 2.933 2.940 1,075,887 +0.00(+0.13%)
Dec 16, 2010 2.883 2.940 2.883 2.936 1,389,070 +0.05(+1.86%)
Dec 15, 2010 2.887 2.894 2.868 2.883 1,887,047 -0.01(-0.40%)
Dec 14, 2010 2.913 2.933 2.890 2.894 1,489,158 -0.04(-1.43%)
Dec 13, 2010 3.009 3.009 2.917 2.936 1,531,210 -0.06(-1.85%)
Dec 10, 2010 2.973 3.007 2.954 2.992 1,140,757 +0.01(+0.25%)
Dec 09, 2010 3.007 3.010 2.961 2.984 1,333,292 -0.03(-0.88%)
Dec 08, 2010 3.041 3.064 2.999 3.011 1,466,936 -0.03(-1.12%)
Dec 07, 2010 3.053 3.071 3.037 3.045 711,108 +0.00(+0.00%)
Dec 06, 2010 3.068 3.068 3.041 3.045 819,606 -0.02(-0.74%)
Dec 03, 2010 3.049 3.068 3.049 3.068 654,604 +0.00(+0.00%)
Dec 02, 2010 3.098 3.098 3.064 3.068 789,656 -0.01(-0.37%)
Dec 01, 2010 3.128 3.128 3.056 3.079 878,887 -0.02(-0.49%)
Nov 30, 2010 3.102 3.102 3.079 3.094 670,446 -0.01(-0.37%)
Nov 29, 2010 3.094 3.117 3.087 3.106 619,362 -0.01(-0.37%)
Nov 26, 2010 3.109 3.117 3.098 3.117 246,479 +0.01(+0.24%)
Nov 24, 2010 3.109 3.109 3.109 3.109 664,921 +0.02(+0.61%)
Nov 23, 2010 3.075 3.094 3.075 3.090 643,233 -0.01(-0.25%)
Nov 22, 2010 3.109 3.117 3.072 3.098 892,478 -0.01(-0.37%)
Nov 19, 2010 3.098 3.109 3.094 3.109 557,555 +0.02(+0.49%)
Nov 18, 2010 3.094 3.099 3.071 3.094 611,226 +0.03(+0.99%)
Nov 17, 2010 2.969 3.071 2.969 3.064 811,441 +0.09(+3.07%)
Nov 16, 2010 3.049 3.049 2.825 2.973 2,584,691 -0.08(-2.49%)
Nov 15, 2010 3.045 3.064 3.037 3.049 693,854 +0.00(+0.12%)
Nov 12, 2010 3.094 3.102 3.030 3.045 1,347,454 -0.06(-1.84%)
Nov 11, 2010 3.151 3.155 3.064 3.102 1,234,379 -0.07(-2.16%)
Nov 10, 2010 3.212 3.212 3.159 3.170 710,871 -0.04(-1.24%)
Nov 09, 2010 3.252 3.252 3.187 3.210 709,480 -0.04(-1.16%)
Nov 08, 2010 3.218 3.248 3.214 3.248 560,784 +0.02(+0.47%)
Nov 05, 2010 3.218 3.233 3.210 3.233 464,308 +0.00(+0.00%)
Nov 04, 2010 3.236 3.236 3.203 3.233 636,206 +0.01(+0.23%)
Nov 03, 2010 3.210 3.225 3.184 3.225 461,705 +0.02(+0.59%)
Nov 02, 2010 3.191 3.206 3.180 3.206 620,462 +0.03(+0.95%)
Nov 01, 2010 3.191 3.195 3.161 3.176 610,833 -0.01(-0.35%)
Oct 29, 2010 3.154 3.187 3.154 3.187 468,420 +0.02(+0.72%)
Oct 28, 2010 3.180 3.180 3.138 3.165 485,776 -0.00(-0.12%)
Oct 27, 2010 3.199 3.203 3.150 3.169 752,862 -0.03(-1.06%)
Oct 25, 2010 3.225 3.225 3.180 3.203 728,016 +0.00(+0.00%)
Oct 22, 2010 3.195 3.221 3.195 3.203 476,561 +0.00(+0.12%)
Oct 21, 2010 3.191 3.214 3.180 3.199 596,123 +0.02(+0.47%)
Oct 20, 2010 3.161 3.191 3.154 3.184 588,427 +0.04(+1.32%)
Oct 19, 2010 3.191 3.195 3.135 3.142 639,194 -0.05(-1.54%)
Oct 18, 2010 3.218 3.218 3.180 3.191 616,156 -0.01(-0.24%)
Oct 15, 2010 3.218 3.221 3.169 3.199 869,772 -0.02(-0.70%)
Oct 14, 2010 3.236 3.252 3.195 3.221 776,896 -0.03(-0.93%)
Oct 13, 2010 3.240 3.259 3.233 3.252 797,359 -0.00(-0.06%)
Oct 12, 2010 3.223 3.253 3.223 3.253 575,227 +0.03(+0.81%)
Oct 11, 2010 3.227 3.230 3.212 3.227 536,192 -0.01(-0.23%)
Oct 08, 2010 3.235 3.242 3.223 3.235 536,181 -0.01(-0.23%)
Oct 07, 2010 3.220 3.246 3.220 3.242 483,535 +0.02(+0.70%)
Oct 06, 2010 3.235 3.238 3.197 3.220 568,909 -0.01(-0.35%)
Oct 05, 2010 3.227 3.235 3.216 3.231 593,782 +0.02(+0.71%)
Oct 04, 2010 3.227 3.227 3.197 3.208 440,995 -0.01(-0.35%)
Oct 01, 2010 3.220 3.246 3.216 3.220 823,920 -0.01(-0.23%)
Sep 30, 2010 3.216 3.227 3.201 3.227 560,585 +0.02(+0.58%)
Sep 29, 2010 3.193 3.212 3.191 3.208 409,356 +0.00(+0.12%)
Sep 28, 2010 3.193 3.208 3.183 3.205 531,096 +0.01(+0.35%)
Sep 27, 2010 3.216 3.220 3.171 3.193 614,008 -0.02(-0.58%)
Sep 24, 2010 3.242 3.246 3.205 3.212 558,475 -0.03(-0.81%)
Sep 23, 2010 3.208 3.242 3.187 3.238 821,167 +0.03(+0.93%)
Sep 22, 2010 3.212 3.215 3.178 3.208 737,661 +0.00(+0.12%)
Sep 21, 2010 3.186 3.212 3.167 3.205 718,329 +0.03(+0.94%)
Sep 20, 2010 3.130 3.186 3.122 3.175 719,599 +0.06(+1.93%)
Sep 17, 2010 3.115 3.156 3.111 3.115 719,652 -0.06(-1.78%)
Sep 15, 2010 3.182 3.193 3.160 3.171 776,042 -0.03(-1.05%)
Sep 14, 2010 3.175 3.205 3.175 3.205 620,061 +0.02(+0.71%)
Sep 13, 2010 3.220 3.223 3.182 3.182 859,388 -0.02(-0.64%)
Sep 10, 2010 3.177 3.207 3.158 3.203 734,987 +0.03(+0.94%)
Sep 09, 2010 3.154 3.181 3.136 3.173 707,025 +0.03(+0.95%)
Sep 08, 2010 3.117 3.166 3.091 3.143 851,755 +0.04(+1.32%)
Sep 07, 2010 3.054 3.102 3.054 3.102 568,116 +0.06(+1.83%)
Sep 03, 2010 3.091 3.095 3.046 3.046 957,542 -0.04(-1.21%)
Sep 02, 2010 3.106 3.106 3.050 3.084 1,059,133 +0.00(+0.12%)
Sep 01, 2010 3.143 3.143 3.073 3.080 648,624 -0.00(-0.12%)
Aug 31, 2010 3.058 3.084 3.048 3.084 586,681 +0.03(+0.98%)
Aug 30, 2010 3.073 3.073 3.039 3.054 463,075 -0.02(-0.61%)
Aug 27, 2010 3.073 3.073 3.039 3.073 825,167 +0.03(+1.10%)
Aug 26, 2010 3.076 3.091 3.028 3.039 767,244 -0.04(-1.45%)
Aug 25, 2010 3.084 3.106 3.061 3.084 804,196 +0.00(+0.12%)
Aug 24, 2010 3.084 3.084 3.032 3.080 1,160,345 -0.01(-0.48%)
Aug 23, 2010 3.110 3.113 3.080 3.095 821,625 +0.00(+0.12%)
Aug 20, 2010 3.076 3.106 3.065 3.091 1,271,611 +0.01(+0.48%)
Aug 19, 2010 3.080 3.087 3.058 3.076 623,642 -0.01(-0.36%)
Aug 18, 2010 3.073 3.087 3.046 3.087 728,280 +0.03(+0.97%)
Aug 17, 2010 3.050 3.079 3.039 3.058 922,464 -0.00(-0.12%)
Aug 16, 2010 3.039 3.069 3.024 3.061 838,662 +0.03(+1.11%)
Aug 13, 2010 3.028 3.050 3.017 3.028 666,085 +0.00(+0.12%)
Aug 12, 2010 2.987 3.028 2.979 3.024 720,125 +0.02(+0.62%)
Aug 11, 2010 3.017 3.032 3.005 3.005 846,108 -0.06(-2.02%)
Aug 10, 2010 3.060 3.078 3.048 3.067 912,128 +0.00(+0.00%)
Aug 09, 2010 3.060 3.078 3.060 3.067 610,179 +0.01(+0.36%)
Aug 06, 2010 3.056 3.056 3.023 3.056 680,533 +0.03(+1.10%)
Aug 05, 2010 3.030 3.034 2.997 3.023 791,504 +0.01(+0.37%)
Aug 04, 2010 3.012 3.015 3.001 3.012 698,712 -0.00(-0.12%)
Aug 03, 2010 3.004 3.015 2.971 3.015 762,647 +0.02(+0.74%)
Aug 02, 2010 3.015 3.015 2.986 2.993 915,499 +0.02(+0.62%)
Jul 30, 2010 2.975 2.975 2.941 2.975 627,966 +0.02(+0.75%)
Jul 29, 2010 2.949 2.953 2.938 2.953 443,346 +0.00(+0.13%)
Jul 28, 2010 2.945 2.960 2.934 2.949 665,425 +0.00(+0.13%)
Jul 27, 2010 2.953 2.956 2.923 2.945 793,074 -0.01(-0.25%)
Jul 26, 2010 2.938 2.967 2.938 2.953 801,409 +0.01(+0.50%)
Jul 23, 2010 2.919 2.941 2.912 2.938 588,079 +0.01(+0.51%)
Jul 22, 2010 2.904 2.923 2.904 2.923 728,187 +0.02(+0.77%)
Jul 21, 2010 2.882 2.904 2.875 2.901 950,001 +0.01(+0.51%)
Jul 20, 2010 2.812 2.890 2.812 2.886 776,263 +0.06(+1.96%)
Jul 19, 2010 2.823 2.830 2.812 2.830 458,422 +0.02(+0.66%)
Jul 16, 2010 2.812 2.830 2.801 2.812 519,592 -0.01(-0.26%)
Jul 15, 2010 2.823 2.831 2.786 2.819 653,420 -0.01(-0.52%)
Jul 14, 2010 2.838 2.856 2.827 2.834 748,415 -0.02(-0.78%)
Jul 13, 2010 2.845 2.867 2.845 2.856 752,639 +0.01(+0.44%)
Jul 12, 2010 2.825 2.847 2.822 2.844 563,135 +0.01(+0.52%)
Jul 09, 2010 2.829 2.847 2.818 2.829 626,913 -0.01(-0.26%)
Jul 08, 2010 2.822 2.836 2.792 2.836 590,292 +0.03(+0.92%)
Jul 07, 2010 2.803 2.811 2.774 2.811 644,982 +0.02(+0.79%)
Jul 06, 2010 2.803 2.811 2.763 2.789 735,299 +0.00(+0.13%)
Jul 02, 2010 2.785 2.785 2.737 2.785 461,858 +0.04(+1.47%)
Jul 01, 2010 2.759 2.781 2.734 2.745 473,439 -0.01(-0.53%)
Jun 30, 2010 2.737 2.759 2.723 2.759 863,652 +0.03(+1.08%)
Jun 29, 2010 2.756 2.756 2.726 2.730 643,921 -0.01(-0.40%)
Jun 25, 2010 2.741 2.741 2.701 2.741 603,400 +0.03(+1.22%)
Jun 24, 2010 2.723 2.734 2.704 2.708 707,848 -0.03(-1.07%)
Jun 23, 2010 2.704 2.737 2.693 2.737 592,718 +0.04(+1.50%)
Jun 22, 2010 2.719 2.719 2.697 2.697 617,139 -0.01(-0.41%)
Jun 21, 2010 2.723 2.730 2.704 2.708 626,461 +0.00(+0.00%)
Jun 18, 2010 2.708 2.730 2.704 2.708 841,021 -0.01(-0.27%)
Jun 17, 2010 2.719 2.729 2.697 2.715 646,795 +0.00(+0.00%)
Jun 16, 2010 2.671 2.715 2.671 2.715 633,714 +0.00(+0.00%)
Jun 15, 2010 2.689 2.719 2.678 2.715 1,031,613 +0.02(+0.82%)
Jun 14, 2010 2.704 2.715 2.675 2.693 737,528 +0.00(+0.14%)
Jun 11, 2010 2.678 2.704 2.671 2.689 494,709 +0.00(+0.05%)
Jun 10, 2010 2.673 2.688 2.663 2.688 795,661 +0.03(+0.96%)
Jun 09, 2010 2.652 2.670 2.633 2.663 605,622 +0.03(+0.97%)
Jun 08, 2010 2.611 2.637 2.600 2.637 435,077 +0.03(+0.98%)
Jun 07, 2010 2.604 2.626 2.597 2.611 563,736 +0.01(+0.28%)
Jun 04, 2010 2.604 2.648 2.593 2.604 817,908 -0.06(-2.33%)
Jun 03, 2010 2.663 2.667 2.637 2.666 782,678 +0.02(+0.83%)
Jun 02, 2010 2.608 2.644 2.593 2.644 1,120,606 +0.05(+1.83%)
Jun 01, 2010 2.604 2.604 2.590 2.597 631,417 +0.00(+0.00%)
May 28, 2010 2.597 2.597 2.579 2.597 715,126 +0.00(+0.00%)
May 27, 2010 2.553 2.597 2.535 2.597 1,081,273 +0.09(+3.49%)
May 26, 2010 2.531 2.546 2.498 2.509 13,434 +0.01(+0.44%)
May 25, 2010 2.458 2.498 2.407 2.498 1,404,669 -0.02(-0.72%)
May 24, 2010 2.506 2.542 2.498 2.517 859,544 +0.01(+0.44%)
May 21, 2010 2.425 2.520 2.374 2.506 1,311,986 +0.03(+1.18%)
May 20, 2010 2.480 2.493 2.469 2.476 1,553,680 -0.09(-3.55%)
May 19, 2010 2.590 2.608 2.498 2.568 1,315,114 -0.04(-1.54%)
May 18, 2010 2.615 2.633 2.582 2.608 1,092,138 +0.01(+0.28%)
May 17, 2010 2.641 2.648 2.560 2.600 1,068,463 -0.05(-1.93%)
May 14, 2010 2.652 2.695 2.644 2.652 859,827 -0.04(-1.49%)
May 13, 2010 2.732 2.732 2.684 2.692 704,570 -0.02(-0.81%)
May 12, 2010 2.699 2.732 2.690 2.714 766,469 +0.03(+1.00%)
May 11, 2010 2.668 2.692 2.668 2.687 961,064 +0.04(+1.50%)
May 10, 2010 2.647 2.661 2.636 2.647 1,484,771 +0.07(+2.52%)
May 07, 2010 2.563 2.582 2.444 2.582 2,416,778 +0.07(+2.89%)
May 06, 2010 2.509 2.712 2.241 2.509 828 -0.20(-7.35%)
May 05, 2010 2.774 2.777 2.708 2.708 1,470,818 -0.11(-3.98%)
May 04, 2010 2.849 2.849 2.813 2.821 594,521 -0.03(-1.02%)
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.