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

Credit Suisse Nass Velocity Shs (NY: DWTI )

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 (%)
Dec 08, 2016 50.83 50.83 50.83 0 -2.97(-5.52%)
Dec 07, 2016 53.00 54.41 51.79 53.80 3,472,687 +2.43(+4.73%)
Dec 06, 2016 52.03 52.58 50.48 51.37 3,425,949 +0.99(+1.97%)
Dec 05, 2016 47.24 50.55 47.07 50.38 3,462,284 +1.30(+2.65%)
Dec 02, 2016 49.89 51.04 48.61 49.08 4,254,535 -2.03(-3.97%)
Dec 01, 2016 51.16 52.01 48.10 51.11 7,680,780 -6.06(-10.60%)
Nov 30, 2016 63.54 63.54 53.75 57.17 11,138,828 -20.55(-26.44%)
Nov 29, 2016 77.06 79.50 75.92 77.72 3,117,524 +7.35(+10.44%)
Nov 28, 2016 69.69 72.29 66.86 70.37 3,538,968 -2.39(-3.28%)
Nov 25, 2016 69.62 73.99 68.89 72.76 2,369,297 +6.26(+9.41%)
Nov 23, 2016 66.50 66.50 66.50 0 -0.68(-1.01%)
Nov 22, 2016 65.40 69.85 64.05 67.18 4,030,248 +2.46(+3.80%)
Nov 21, 2016 68.26 69.21 64.19 64.72 3,654,236 -9.82(-13.17%)
Nov 18, 2016 76.14 79.06 74.06 74.54 3,504,697 -4.32(-5.48%)
Nov 17, 2016 72.01 78.91 70.79 78.86 4,002,157 +2.38(+3.11%)
Nov 16, 2016 75.52 78.10 71.68 76.48 3,791,187 +2.81(+3.81%)
Nov 15, 2016 80.97 81.05 73.00 73.67 3,934,036 -13.23(-15.22%)
Nov 14, 2016 90.63 95.27 86.60 86.90 3,579,119 -2.52(-2.82%)
Nov 11, 2016 86.93 90.30 86.35 89.42 3,132,514 +6.72(+8.13%)
Nov 10, 2016 82.70 78.94 82.70 2,067,121 +5.54(+7.18%)
Nov 09, 2016 80.49 82.74 74.95 77.16 4,057,606 -4.33(-5.31%)
Nov 08, 2016 82.27 83.18 77.96 81.49 2,627,576 +1.36(+1.70%)
Nov 07, 2016 82.50 85.10 80.05 80.13 3,418,235 -4.56(-5.38%)
Nov 04, 2016 85.15 88.12 81.15 84.69 5,779,827 +2.43(+2.95%)
Nov 03, 2016 78.66 83.60 77.81 82.26 3,728,867 +4.58(+5.90%)
Nov 02, 2016 76.23 80.35 73.61 77.68 6,404,588 +6.04(+8.43%)
Nov 01, 2016 69.96 74.56 69.31 71.64 6,148,987 -0.96(-1.32%)
Oct 31, 2016 67.00 72.60 66.31 72.60 6,727,081 +8.50(+13.26%)
Oct 28, 2016 62.45 65.27 60.50 64.10 4,936,928 +3.24(+5.32%)
Oct 27, 2016 60.80 62.19 59.30 60.86 4,707,605 -1.97(-3.14%)
Oct 26, 2016 63.13 63.70 59.30 62.83 6,807,865 +2.48(+4.11%)
Oct 25, 2016 58.92 60.63 57.75 60.35 4,615,487 +2.69(+4.67%)
Oct 24, 2016 58.81 60.86 57.41 57.66 5,091,784 +0.94(+1.66%)
Oct 21, 2016 57.84 58.94 56.51 56.72 5,131,023 -0.94(-1.63%)
Oct 20, 2016 56.72 58.15 55.90 57.66 4,528,337 +3.26(+5.99%)
Oct 19, 2016 55.75 56.09 52.49 54.40 7,534,879 -3.31(-5.74%)
Oct 18, 2016 57.13 59.66 56.95 57.71 3,186,468 -1.25(-2.12%)
Oct 17, 2016 58.18 60.36 57.98 58.96 3,517,543 +1.33(+2.31%)
Oct 14, 2016 57.04 59.01 56.86 57.63 4,826,616 +0.46(+0.80%)
Oct 13, 2016 58.11 60.90 56.70 57.17 8,280,007 -0.77(-1.33%)
Oct 12, 2016 57.47 58.88 57.16 57.94 4,186,658 +2.10(+3.76%)
Oct 11, 2016 54.30 57.21 53.81 55.84 5,370,979 +1.16(+2.12%)
Oct 10, 2016 57.00 57.02 53.30 54.68 5,996,283 -5.57(-9.24%)
Oct 07, 2016 57.71 61.00 57.47 60.25 5,963,720 +2.91(+5.07%)
Oct 06, 2016 58.02 59.48 57.05 57.34 6,070,913 -2.71(-4.51%)
Oct 05, 2016 60.29 62.08 59.24 60.05 6,274,380 -4.48(-6.94%)
Oct 04, 2016 62.87 65.22 62.59 64.53 6,651,825 +0.21(+0.33%)
Oct 03, 2016 67.23 67.69 62.94 64.32 5,978,861 -2.91(-4.33%)
Sep 30, 2016 66.71 68.29 66.00 67.23 5,326,460 -1.45(-2.11%)
Sep 29, 2016 70.57 71.69 65.68 68.68 10,986,462 -4.56(-6.23%)
Sep 28, 2016 82.26 86.75 70.00 73.24 10,985,874 -12.48(-14.56%)
Sep 27, 2016 85.10 87.40 82.88 85.72 4,461,216 +5.86(+7.34%)
Sep 26, 2016 82.00 82.63 77.02 79.86 4,474,197 -5.76(-6.73%)
Sep 23, 2016 79.43 88.25 77.63 85.62 4,999,919 +6.71(+8.50%)
Sep 22, 2016 77.59 79.86 76.70 78.91 2,971,395 -2.92(-3.57%)
Sep 21, 2016 85.68 86.75 81.56 81.83 3,874,505 -9.10(-10.01%)
Sep 20, 2016 96.14 97.31 89.02 90.93 3,968,632 -1.85(-1.99%)
Sep 19, 2016 91.67 92.95 86.86 92.78 2,677,399 +0.00(+0.00%)
Sep 16, 2016 94.57 95.10 90.83 92.78 3,346,364 +4.02(+4.53%)
Sep 15, 2016 89.02 92.41 85.80 88.76 2,903,136 -1.34(-1.49%)
Sep 14, 2016 86.02 91.58 82.16 90.10 5,071,257 +6.61(+7.92%)
Sep 13, 2016 81.19 84.05 79.38 83.49 3,907,363 +5.67(+7.29%)
Sep 12, 2016 83.01 83.91 75.60 77.82 4,073,541 -0.92(-1.17%)
Sep 09, 2016 75.29 79.01 74.71 78.74 3,356,360 +6.78(+9.42%)
Sep 08, 2016 77.74 80.94 70.40 71.96 5,709,883 -10.79(-13.04%)
Sep 07, 2016 85.40 87.83 82.12 82.75 2,804,623 -3.29(-3.82%)
Sep 06, 2016 90.67 91.72 85.65 86.04 3,093,923 -3.96(-4.40%)
Sep 02, 2016 90.87 90.00 90.00 90.00 4,398,200 -4.99(-5.25%)
Sep 01, 2016 92.13 98.26 90.01 94.99 5,461,735 +7.33(+8.36%)
Aug 31, 2016 82.06 89.22 81.01 87.66 5,203,337 +8.24(+10.38%)
Aug 30, 2016 75.18 80.36 74.36 79.42 4,374,085 +2.56(+3.33%)
Aug 29, 2016 77.65 78.30 75.47 76.86 3,997,742 +1.70(+2.26%)
Aug 26, 2016 75.08 77.00 69.75 75.16 4,615,801 +0.00(+0.00%)
Aug 25, 2016 78.40 79.20 74.54 75.16 3,947,742 -2.84(-3.64%)
Aug 24, 2016 75.42 79.38 73.80 78.00 5,778,566 +5.43(+7.48%)
Aug 23, 2016 78.49 79.13 70.93 72.57 7,045,925 -2.61(-3.47%)
Aug 22, 2016 72.96 75.45 72.60 75.18 4,647,499 +6.46(+9.40%)
Aug 19, 2016 68.45 70.56 67.91 68.72 4,202,458 -0.59(-0.85%)
Aug 18, 2016 73.09 73.17 68.45 69.31 5,576,667 -6.14(-8.14%)
Aug 17, 2016 78.00 80.52 75.10 75.45 6,708,369 -1.70(-2.20%)
Aug 16, 2016 80.18 82.15 76.45 77.15 4,803,835 -3.73(-4.61%)
Aug 15, 2016 85.14 85.84 80.52 80.88 4,397,726 -6.60(-7.54%)
Aug 12, 2016 92.90 93.82 87.41 87.48 4,663,910 -8.00(-8.38%)
Aug 11, 2016 106.50 107.17 92.06 95.48 5,356,946 -14.76(-13.39%)
Aug 10, 2016 99.98 110.60 96.71 110.24 3,674,613 +9.15(+9.05%)
Aug 09, 2016 97.50 102.65 96.03 101.09 2,497,709 +0.53(+0.53%)
Aug 08, 2016 102.44 102.58 96.45 100.56 3,457,954 -7.42(-6.87%)
Aug 05, 2016 109.35 114.38 107.98 107.98 2,578,327 -1.05(-0.96%)
Aug 04, 2016 118.97 119.86 106.46 109.03 3,214,998 -5.66(-4.94%)
Aug 03, 2016 128.18 132.76 114.30 114.69 4,924,455 -13.82(-10.75%)
Aug 02, 2016 118.50 132.41 117.02 128.51 3,358,275 +2.99(+2.38%)
Aug 01, 2016 118.65 126.85 117.64 125.52 2,972,143 +11.79(+10.37%)
Jul 29, 2016 118.33 121.13 111.86 113.73 3,255,580 -3.22(-2.75%)
Jul 28, 2016 110.91 117.17 109.50 116.95 2,441,654 +7.59(+6.94%)
Jul 27, 2016 103.00 112.00 101.05 109.36 3,195,216 +5.43(+5.22%)
Jul 26, 2016 103.00 105.40 101.24 103.93 2,669,909 +1.85(+1.81%)
Jul 25, 2016 100.21 102.56 99.50 102.08 1,989,027 +7.62(+8.07%)
Jul 22, 2016 92.54 97.46 92.26 94.46 2,258,725 +2.04(+2.21%)
Jul 21, 2016 87.91 92.45 86.12 92.42 2,767,307 +5.61(+6.46%)
Jul 20, 2016 91.12 92.10 83.60 86.81 3,325,796 -0.55(-0.63%)
Jul 19, 2016 85.21 87.87 84.83 87.36 1,791,032 +2.77(+3.27%)
Jul 18, 2016 85.42 86.80 83.26 84.59 2,488,958 +3.62(+4.47%)
Jul 15, 2016 80.95 83.05 79.06 80.97 2,360,590 -2.51(-3.01%)
Jul 14, 2016 83.96 86.35 81.82 83.48 2,575,382 -2.83(-3.28%)
Jul 13, 2016 80.60 88.76 78.24 86.31 4,007,628 +8.34(+10.70%)
Jul 12, 2016 81.61 85.63 77.02 77.97 4,184,193 -13.73(-14.97%)
Jul 11, 2016 85.00 91.90 84.17 91.70 2,737,676 +4.42(+5.07%)
Jul 08, 2016 85.00 86.14 87.50 87.28 2,461,845 -0.22(-0.25%)
Jul 07, 2016 73.58 88.99 72.75 87.50 4,234,968 +10.46(+13.58%)
Jul 06, 2016 82.36 83.93 75.36 77.04 2,368,426 -3.10(-3.87%)
Jul 05, 2016 77.30 82.16 76.95 80.14 3,424,875 +10.40(+14.91%)
Jul 01, 2016 74.52 69.74 69.74 69.74 2,478,900 -3.46(-4.73%)
Jun 30, 2016 72.13 74.25 69.80 73.20 2,968,653 +3.20(+4.57%)
Jun 29, 2016 75.14 75.80 67.20 70.00 4,013,100 -6.95(-9.03%)
Jun 28, 2016 78.20 82.80 76.79 76.95 2,071,139 -6.53(-7.82%)
Jun 27, 2016 83.00 88.10 82.90 83.48 2,810,059 +4.13(+5.20%)
Jun 24, 2016 79.18 79.86 75.82 79.35 3,991,051 +10.14(+14.65%)
Jun 23, 2016 70.10 72.70 68.80 69.21 2,708,442 -4.14(-5.64%)
Jun 22, 2016 68.99 76.38 63.41 73.35 3,687,515 +2.46(+3.47%)
Jun 21, 2016 73.50 74.50 70.00 70.89 2,514,958 +0.20(+0.28%)
Jun 20, 2016 72.56 73.68 69.73 70.69 2,471,044 -4.93(-6.52%)
Jun 17, 2016 80.36 81.57 75.52 75.62 3,265,709 -12.08(-13.77%)
Jun 16, 2016 82.00 88.23 81.94 87.70 3,658,753 +7.10(+8.81%)
Jun 15, 2016 78.84 81.47 74.67 80.60 3,181,231 +5.10(+6.75%)
Jun 14, 2016 75.54 76.77 74.55 75.50 1,802,259 +0.46(+0.61%)
Jun 13, 2016 75.86 76.10 71.71 75.04 2,614,815 +1.99(+2.72%)
Jun 10, 2016 70.40 73.70 69.23 73.05 3,238,571 +6.26(+9.37%)
Jun 09, 2016 67.70 67.75 65.65 66.79 2,800,192 +2.81(+4.39%)
Jun 08, 2016 65.40 66.58 63.80 63.98 4,765,338 -3.50(-5.19%)
Jun 07, 2016 69.60 70.12 67.30 67.48 3,202,840 -3.23(-4.57%)
Jun 06, 2016 71.09 73.40 69.85 70.71 2,782,757 -4.13(-5.52%)
Jun 03, 2016 73.97 77.00 73.76 74.84 2,466,521 +0.62(+0.84%)
Jun 02, 2016 77.71 78.14 72.37 74.22 2,930,708 +1.22(+1.67%)
Jun 01, 2016 78.50 79.64 72.92 73.00 2,780,818 -1.14(-1.54%)
May 31, 2016 71.99 74.94 69.22 74.14 2,701,517 +2.18(+3.03%)
May 27, 2016 74.40 71.96 71.96 71.96 2,278,200 -0.73(-1.00%)
May 26, 2016 69.86 73.16 69.55 72.69 2,551,979 +1.67(+2.35%)
May 25, 2016 73.36 75.89 70.88 71.02 3,091,754 -4.02(-5.36%)
May 24, 2016 78.08 78.22 74.57 75.04 2,203,481 -3.28(-4.19%)
May 23, 2016 81.44 81.66 77.74 78.32 2,292,941 +1.64(+2.14%)
May 20, 2016 75.84 79.20 74.50 76.68 2,477,541 +0.70(+0.92%)
May 19, 2016 79.78 82.35 75.57 75.98 3,577,526 -1.42(-1.83%)
May 18, 2016 74.64 77.53 71.89 77.40 5,150,846 +3.87(+5.26%)
May 17, 2016 76.75 77.52 73.30 73.53 3,294,496 -3.02(-3.95%)
May 16, 2016 78.25 79.35 76.05 76.55 4,023,079 -8.54(-10.04%)
May 13, 2016 85.71 87.45 84.00 85.09 2,339,544 +1.49(+1.78%)
May 12, 2016 81.73 88.64 81.70 83.60 3,696,459 -2.51(-2.91%)
May 11, 2016 97.30 98.94 84.75 86.11 4,721,612 -9.04(-9.50%)
May 10, 2016 102.37 103.06 94.44 95.15 2,457,371 -9.35(-8.95%)
May 09, 2016 99.70 105.25 98.31 104.50 2,493,887 +7.53(+7.77%)
May 06, 2016 101.15 101.95 91.86 96.97 2,592,383 -1.64(-1.66%)
May 05, 2016 89.29 101.25 89.03 98.61 3,957,258 -3.07(-3.02%)
May 04, 2016 98.05 106.36 94.68 101.68 3,728,193 -1.79(-1.73%)
May 03, 2016 100.31 105.39 99.41 103.47 2,600,943 +8.18(+8.58%)
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.