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

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.69 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 30, 2007 7.360 7.490 7.360 7.480 398,731 +0.02(+0.27%)
Apr 27, 2007 7.340 7.500 7.340 7.460 263,400 +0.14(+1.91%)
Apr 26, 2007 7.220 7.440 7.190 7.320 243,270 +0.05(+0.69%)
Apr 25, 2007 7.300 7.300 7.180 7.270 488,200 -0.12(-1.62%)
Apr 24, 2007 7.430 7.430 7.310 7.390 408,500 -0.04(-0.54%)
Apr 23, 2007 7.360 7.450 7.360 7.430 261,750 +0.05(+0.68%)
Apr 20, 2007 7.330 7.380 7.300 7.380 193,200 +0.06(+0.82%)
Apr 19, 2007 7.290 7.380 7.250 7.320 313,300 -0.05(-0.68%)
Apr 18, 2007 7.340 7.430 7.340 7.370 303,600 +0.00(+0.00%)
Apr 17, 2007 7.470 7.470 7.360 7.370 88,800 -0.26(-3.41%)
Apr 16, 2007 7.490 7.680 7.470 7.630 480,200 +0.38(+5.24%)
Apr 13, 2007 7.180 7.260 7.130 7.250 240,300 +0.06(+0.83%)
Apr 12, 2007 7.020 7.190 6.960 7.190 441,400 +0.44(+6.52%)
Apr 11, 2007 6.820 6.850 6.710 6.750 359,100 -0.18(-2.60%)
Apr 10, 2007 6.910 6.970 6.820 6.930 217,600 +0.03(+0.43%)
Apr 09, 2007 6.920 7.030 6.900 6.900 83,000 -0.02(-0.29%)
Apr 05, 2007 6.840 6.980 6.780 6.920 82,500 +0.02(+0.29%)
Apr 04, 2007 6.960 6.960 6.840 6.900 138,000 -0.03(-0.43%)
Apr 03, 2007 7.000 7.000 6.830 6.930 207,100 +0.02(+0.29%)
Apr 02, 2007 6.900 6.920 6.810 6.910 288,700 -0.01(-0.14%)
Mar 30, 2007 7.060 7.060 6.850 6.920 410,400 -0.22(-3.08%)
Mar 29, 2007 7.050 7.140 7.000 7.140 799,400 +0.25(+3.63%)
Mar 28, 2007 6.880 6.960 6.840 6.890 602,200 -0.03(-0.43%)
Mar 27, 2007 6.920 7.050 6.820 6.920 954,600 -0.25(-3.49%)
Mar 26, 2007 7.870 7.870 6.950 7.170 660,200 +0.59(+8.97%)
Mar 23, 2007 6.540 6.620 6.500 6.580 182,000 +0.22(+3.46%)
Mar 22, 2007 6.420 6.420 6.280 6.360 131,200 +0.04(+0.63%)
Mar 21, 2007 6.220 6.400 6.200 6.320 149,200 +0.16(+2.60%)
Mar 20, 2007 6.150 6.170 6.080 6.160 205,900 +0.05(+0.82%)
Mar 19, 2007 6.130 6.140 6.020 6.110 284,300 -0.02(-0.33%)
Mar 16, 2007 6.150 6.220 6.100 6.130 112,500 -0.11(-1.76%)
Mar 15, 2007 6.260 6.320 6.210 6.240 96,600 +0.08(+1.30%)
Mar 14, 2007 6.070 6.170 6.050 6.160 241,500 +0.08(+1.32%)
Mar 13, 2007 6.220 6.230 6.060 6.080 440,100 -0.14(-2.25%)
Mar 12, 2007 6.150 6.280 6.060 6.220 191,900 +0.12(+1.97%)
Mar 09, 2007 6.100 6.180 6.090 6.100 228,900 -0.10(-1.61%)
Mar 08, 2007 6.190 6.260 6.170 6.200 261,900 +0.14(+2.31%)
Mar 07, 2007 6.050 6.130 6.030 6.060 207,800 -0.13(-2.10%)
Mar 06, 2007 6.050 6.210 6.050 6.190 276,900 +0.24(+4.03%)
Mar 05, 2007 5.890 6.040 5.870 5.950 935,100 -0.24(-3.88%)
Mar 02, 2007 6.250 6.370 6.170 6.190 1,692,400 -0.53(-7.89%)
Mar 01, 2007 6.520 6.750 6.520 6.720 1,642,900 -0.09(-1.32%)
Feb 28, 2007 6.880 6.990 6.790 6.810 360,300 -0.07(-1.02%)
Feb 27, 2007 7.030 7.030 6.700 6.880 1,003,800 -0.28(-3.91%)
Feb 26, 2007 7.180 7.190 7.110 7.160 576,000 -0.03(-0.42%)
Feb 23, 2007 7.210 7.250 7.150 7.190 223,100 +0.03(+0.42%)
Feb 22, 2007 7.120 7.210 7.110 7.160 865,100 +0.04(+0.56%)
Feb 21, 2007 7.070 7.130 7.010 7.120 159,200 -0.01(-0.14%)
Feb 20, 2007 7.140 7.180 7.040 7.130 160,800 -0.01(-0.14%)
Feb 16, 2007 6.980 7.150 6.870 7.140 329,700 +0.10(+1.42%)
Feb 15, 2007 6.980 7.080 6.980 7.040 259,500 +0.08(+1.15%)
Feb 14, 2007 6.980 6.980 6.920 6.960 1,181,500 +0.05(+0.72%)
Feb 13, 2007 6.910 6.980 6.880 6.910 150,700 +0.00(+0.00%)
Feb 12, 2007 6.950 6.980 6.850 6.910 304,600 -0.07(-1.00%)
Feb 09, 2007 7.040 7.120 6.950 6.980 185,500 -0.07(-0.99%)
Feb 08, 2007 7.120 7.180 7.010 7.050 1,476,300 +0.07(+1.00%)
Feb 07, 2007 6.940 7.030 6.940 6.980 595,700 +0.14(+2.05%)
Feb 06, 2007 6.910 6.980 6.820 6.840 519,700 -0.25(-3.53%)
Feb 05, 2007 7.180 7.210 7.070 7.090 2,669,200 -0.24(-3.27%)
Feb 02, 2007 7.350 7.390 7.240 7.330 2,504,200 -0.22(-2.91%)
Feb 01, 2007 7.690 7.690 7.330 7.550 1,006,900 -0.46(-5.74%)
Jan 31, 2007 8.120 8.130 8.000 8.010 345,000 +0.07(+0.88%)
Jan 30, 2007 7.830 7.940 7.780 7.940 152,900 +0.31(+4.06%)
Jan 29, 2007 7.750 7.770 7.600 7.630 126,600 -0.11(-1.42%)
Jan 26, 2007 7.760 7.760 7.650 7.740 180,500 -0.02(-0.26%)
Jan 25, 2007 8.000 8.070 7.760 7.760 410,900 -0.32(-3.96%)
Jan 24, 2007 7.950 8.100 7.900 8.080 233,600 +0.13(+1.64%)
Jan 23, 2007 7.950 7.990 7.860 7.950 320,200 +0.00(+0.00%)
Jan 22, 2007 7.970 8.000 7.910 7.950 526,200 +0.02(+0.25%)
Jan 19, 2007 7.980 8.000 7.860 7.930 465,500 +0.13(+1.67%)
Jan 18, 2007 8.020 8.040 7.780 7.800 489,300 -0.22(-2.74%)
Jan 17, 2007 8.020 8.110 7.880 8.020 749,700 -0.28(-3.37%)
Jan 16, 2007 8.050 8.300 8.040 8.300 1,092,100 +0.54(+6.96%)
Jan 12, 2007 7.590 7.760 7.300 7.760 693,100 +0.24(+3.19%)
Jan 11, 2007 7.490 7.590 7.400 7.520 657,800 +0.05(+0.67%)
Jan 10, 2007 7.480 7.480 7.300 7.470 601,000 -0.01(-0.13%)
Jan 09, 2007 7.400 7.500 7.300 7.480 497,500 +0.35(+4.91%)
Jan 08, 2007 6.950 7.130 6.930 7.130 205,500 +0.15(+2.15%)
Jan 05, 2007 7.400 7.400 6.840 6.980 548,900 -0.61(-8.04%)
Jan 04, 2007 7.850 7.850 7.580 7.590 1,099,300 -0.26(-3.31%)
Jan 03, 2007 7.600 7.900 7.600 7.850 2,896,700 +1.41(+21.89%)
Dec 29, 2006 6.360 6.440 6.330 6.440 155,100 +0.08(+1.26%)
Dec 28, 2006 6.310 6.380 6.310 6.360 154,700 -0.01(-0.16%)
Dec 27, 2006 6.320 6.380 6.260 6.370 177,200 +0.06(+0.95%)
Dec 26, 2006 6.310 6.320 6.220 6.310 142,500 +0.04(+0.64%)
Dec 22, 2006 6.340 6.350 6.250 6.270 81,800 +0.00(+0.00%)
Dec 21, 2006 6.360 6.360 6.240 6.270 143,900 -0.07(-1.10%)
Dec 20, 2006 6.290 6.400 6.290 6.340 134,900 +0.08(+1.28%)
Dec 19, 2006 6.310 6.310 6.100 6.260 188,000 -0.04(-0.63%)
Dec 18, 2006 6.380 6.390 6.250 6.300 152,300 +0.01(+0.16%)
Dec 15, 2006 6.370 6.400 6.250 6.290 158,300 -0.11(-1.72%)
Dec 14, 2006 6.300 6.420 6.290 6.400 267,300 +0.18(+2.89%)
Dec 13, 2006 6.220 6.270 6.150 6.220 219,300 +0.10(+1.63%)
Dec 12, 2006 6.250 6.250 6.090 6.120 144,800 -0.11(-1.77%)
Dec 11, 2006 6.170 6.240 6.170 6.230 237,300 +0.14(+2.30%)
Dec 08, 2006 6.090 6.120 6.000 6.090 185,200 +0.04(+0.66%)
Dec 07, 2006 6.130 6.150 6.030 6.050 80,200 -0.02(-0.33%)
Dec 06, 2006 6.190 6.190 6.020 6.070 303,500 -0.15(-2.41%)
Dec 05, 2006 6.170 6.250 6.110 6.220 233,500 +0.15(+2.47%)
Dec 04, 2006 6.080 6.100 5.970 6.070 180,900 +0.04(+0.66%)
Dec 01, 2006 6.000 6.080 5.960 6.030 234,500 -0.03(-0.50%)
Nov 30, 2006 6.080 6.080 6.020 6.060 174,000 +0.01(+0.17%)
Nov 29, 2006 6.080 6.080 6.010 6.050 284,700 +0.00(+0.00%)
Nov 28, 2006 6.090 6.090 5.990 6.050 351,400 -0.04(-0.66%)
Nov 27, 2006 6.160 6.230 6.020 6.090 698,800 +0.05(+0.83%)
Nov 24, 2006 6.030 6.040 5.890 6.040 205,200 +0.05(+0.82%)
Nov 22, 2006 6.120 6.120 5.880 5.991 421,000 -0.03(-0.48%)
Nov 21, 2006 5.980 6.020 5.900 6.020 348,900 +0.18(+3.08%)
Nov 20, 2006 5.810 6.000 5.700 5.840 589,800 +0.01(+0.17%)
Nov 17, 2006 5.720 5.830 5.650 5.830 784,100 +0.31(+5.62%)
Nov 16, 2006 5.500 5.550 5.450 5.520 219,500 +0.01(+0.18%)
Nov 15, 2006 5.560 5.570 5.480 5.510 175,000 -0.03(-0.54%)
Nov 14, 2006 5.520 5.550 5.440 5.540 194,600 +0.06(+1.09%)
Nov 13, 2006 5.470 5.520 5.420 5.480 191,500 -0.05(-0.90%)
Nov 10, 2006 5.560 5.580 5.490 5.530 285,400 -0.03(-0.54%)
Nov 09, 2006 5.600 5.610 5.540 5.560 262,300 -0.04(-0.71%)
Nov 08, 2006 5.650 5.650 5.570 5.600 638,900 -0.03(-0.53%)
Nov 07, 2006 5.700 5.720 5.610 5.630 1,159,000 -0.09(-1.57%)
Nov 06, 2006 5.740 5.760 5.620 5.720 484,600 +0.02(+0.35%)
Nov 03, 2006 5.770 5.780 5.620 5.700 296,500 -0.05(-0.87%)
Nov 02, 2006 5.770 5.780 5.670 5.750 701,800 +0.01(+0.17%)
Nov 01, 2006 5.760 5.830 5.720 5.740 1,126,100 -0.02(-0.35%)
Oct 31, 2006 5.840 5.860 5.680 5.760 1,778,700 -0.34(-5.57%)
Oct 30, 2006 6.070 6.130 6.070 6.100 501,200 +0.03(+0.49%)
Oct 27, 2006 6.150 6.190 6.050 6.070 522,600 -0.11(-1.78%)
Oct 26, 2006 6.120 6.210 6.120 6.180 853,400 +0.03(+0.49%)
Oct 25, 2006 6.120 6.180 6.120 6.150 889,500 +0.01(+0.16%)
Oct 24, 2006 6.170 6.230 6.120 6.140 733,100 -0.04(-0.65%)
Oct 23, 2006 6.180 6.220 6.160 6.180 191,900 -0.03(-0.48%)
Oct 20, 2006 6.250 6.320 6.200 6.210 784,600 -0.02(-0.32%)
Oct 19, 2006 6.220 6.270 6.200 6.230 660,900 +0.02(+0.32%)
Oct 18, 2006 6.250 6.300 6.190 6.210 779,600 -0.04(-0.64%)
Oct 17, 2006 6.310 6.330 6.210 6.250 816,200 -0.03(-0.48%)
Oct 16, 2006 6.330 6.330 6.260 6.280 769,300 -0.05(-0.79%)
Oct 13, 2006 6.360 6.380 6.260 6.330 632,500 -0.01(-0.16%)
Oct 12, 2006 6.250 6.340 6.230 6.340 704,900 +0.09(+1.44%)
Oct 11, 2006 6.250 6.300 6.110 6.250 1,329,800 -0.01(-0.16%)
Oct 10, 2006 6.310 6.310 6.230 6.260 1,327,300 -0.05(-0.79%)
Oct 09, 2006 6.350 6.410 6.280 6.310 1,190,100 -0.07(-1.10%)
Oct 06, 2006 6.380 6.400 6.320 6.380 1,178,600 -0.05(-0.78%)
Oct 05, 2006 6.460 6.470 6.390 6.430 1,222,600 -0.03(-0.46%)
Oct 04, 2006 6.400 6.460 6.380 6.460 1,256,500 +0.08(+1.25%)
Oct 03, 2006 6.400 6.430 6.360 6.380 1,195,100 -0.04(-0.62%)
Oct 02, 2006 6.440 6.440 6.380 6.420 634,100 +0.01(+0.16%)
Sep 29, 2006 6.490 6.490 6.380 6.410 616,700 -0.08(-1.23%)
Sep 28, 2006 6.460 6.500 6.400 6.490 1,340,400 +0.05(+0.78%)
Sep 27, 2006 6.550 6.550 6.420 6.440 1,366,300 -0.06(-0.92%)
Sep 26, 2006 6.490 6.500 6.400 6.500 1,723,200 +0.10(+1.56%)
Sep 25, 2006 6.450 6.450 6.350 6.400 1,172,000 +0.05(+0.79%)
Sep 22, 2006 6.310 6.420 6.310 6.350 469,400 -0.06(-0.94%)
Sep 21, 2006 6.540 6.540 6.350 6.410 418,200 -0.24(-3.61%)
Sep 20, 2006 6.630 6.720 6.620 6.650 852,800 +0.05(+0.76%)
Sep 19, 2006 6.740 6.740 6.560 6.600 558,500 -0.10(-1.49%)
Sep 18, 2006 6.720 6.750 6.670 6.700 582,500 +0.02(+0.30%)
Sep 15, 2006 6.680 6.750 6.640 6.680 1,850,500 +0.01(+0.15%)
Sep 14, 2006 6.810 6.820 6.670 6.670 965,800 -0.06(-0.89%)
Sep 13, 2006 6.590 6.760 6.582 6.730 426,200 +0.22(+3.38%)
Sep 12, 2006 6.480 6.530 6.390 6.510 2,580,100 +0.06(+0.93%)
Sep 11, 2006 6.410 6.460 6.390 6.450 1,397,600 +0.10(+1.57%)
Sep 08, 2006 6.360 6.410 6.330 6.350 1,332,000 +0.05(+0.79%)
Sep 07, 2006 6.340 6.370 6.290 6.300 1,386,100 +0.00(+0.00%)
Sep 06, 2006 6.280 6.330 6.280 6.300 1,075,600 -0.05(-0.79%)
Sep 05, 2006 6.440 6.440 6.280 6.350 2,135,600 -0.05(-0.78%)
Sep 01, 2006 6.370 6.460 6.330 6.400 208,900 +0.10(+1.59%)
Aug 31, 2006 6.310 6.380 6.280 6.300 1,043,900 +0.00(+0.00%)
Aug 30, 2006 6.260 6.360 6.260 6.300 821,200 -0.03(-0.47%)
Aug 29, 2006 6.360 6.400 6.290 6.330 202,700 -0.07(-1.09%)
Aug 28, 2006 6.390 6.470 6.320 6.400 178,400 -0.09(-1.39%)
Aug 25, 2006 6.520 6.580 6.420 6.490 112,900 +0.00(+0.00%)
Aug 24, 2006 6.530 6.550 6.450 6.490 264,700 +0.03(+0.46%)
Aug 23, 2006 6.500 6.560 6.450 6.460 155,400 -0.02(-0.31%)
Aug 22, 2006 6.450 6.570 6.430 6.480 28,500 +0.04(+0.62%)
Aug 21, 2006 6.450 6.490 6.440 6.440 55,500 -0.06(-0.92%)
Aug 18, 2006 6.470 6.520 6.410 6.500 172,700 +0.03(+0.46%)
Aug 17, 2006 6.460 6.490 6.430 6.470 66,900 -0.03(-0.46%)
Aug 16, 2006 6.530 6.530 6.370 6.500 170,300 -0.06(-0.91%)
Aug 15, 2006 6.490 6.580 6.480 6.560 33,100 +0.11(+1.71%)
Aug 14, 2006 6.480 6.530 6.440 6.450 182,500 +0.05(+0.78%)
Aug 11, 2006 6.430 6.440 6.370 6.400 23,800 -0.03(-0.47%)
Aug 10, 2006 6.430 6.450 6.370 6.430 86,300 -0.05(-0.77%)
Aug 09, 2006 6.510 6.600 6.450 6.480 30,300 +0.07(+1.09%)
Aug 08, 2006 6.410 6.460 6.390 6.410 8,000 +0.00(+0.00%)
Aug 07, 2006 6.320 6.470 6.320 6.410 22,300 +0.03(+0.47%)
Aug 04, 2006 6.408 6.460 6.350 6.380 158,800 -0.10(-1.54%)
Aug 03, 2006 6.430 6.510 6.360 6.480 74,600 -0.04(-0.61%)
Aug 02, 2006 6.540 6.550 6.480 6.520 78,800 +0.03(+0.46%)
Aug 01, 2006 6.550 6.560 6.420 6.490 41,100 -0.11(-1.67%)
Jul 31, 2006 6.620 6.620 6.530 6.600 47,200 -0.14(-2.08%)
Jul 28, 2006 6.560 6.750 6.470 6.740 171,100 +0.23(+3.53%)
Jul 27, 2006 6.580 6.680 6.430 6.510 88,800 +0.00(+0.00%)
Jul 26, 2006 6.360 6.540 6.360 6.510 177,800 -0.05(-0.76%)
Jul 25, 2006 6.540 6.570 6.480 6.560 106,200 -0.01(-0.15%)
Jul 24, 2006 6.430 6.570 6.370 6.570 120,700 +0.15(+2.34%)
Jul 21, 2006 6.530 6.620 6.400 6.420 29,700 -0.11(-1.68%)
Jul 20, 2006 6.680 6.680 6.510 6.530 25,500 -0.09(-1.36%)
Jul 19, 2006 6.560 6.670 6.500 6.620 96,400 +0.06(+0.91%)
Jul 18, 2006 6.530 6.560 6.410 6.560 63,000 +0.08(+1.23%)
Jul 17, 2006 6.460 6.560 6.420 6.480 48,500 -0.05(-0.77%)
Jul 14, 2006 6.580 6.600 6.470 6.530 63,300 -0.06(-0.91%)
Jul 13, 2006 6.590 6.660 6.580 6.590 45,800 -0.04(-0.60%)
Jul 12, 2006 6.740 6.740 6.610 6.630 25,700 -0.01(-0.15%)
Jul 11, 2006 6.590 6.650 6.580 6.640 24,400 +0.06(+0.91%)
Jul 10, 2006 6.650 6.700 6.500 6.580 42,700 -0.02(-0.30%)
Jul 07, 2006 6.620 6.660 6.560 6.600 225,300 -0.10(-1.49%)
Jul 06, 2006 6.640 6.730 6.640 6.700 37,300 +0.07(+1.06%)
Jul 05, 2006 6.620 6.690 6.580 6.630 35,400 -0.25(-3.63%)
Jul 03, 2006 6.800 6.940 6.800 6.880 48,100 -0.11(-1.57%)
Jun 30, 2006 7.040 7.040 6.890 6.990 36,000 +0.02(+0.29%)
Jun 29, 2006 6.760 7.000 6.760 6.970 238,300 +0.41(+6.25%)
Jun 28, 2006 6.600 6.650 6.430 6.560 574,800 +0.17(+2.66%)
Jun 27, 2006 6.500 6.510 6.310 6.390 64,800 -0.06(-0.93%)
Jun 26, 2006 6.500 6.510 6.420 6.450 113,300 -0.08(-1.23%)
Jun 23, 2006 6.500 6.570 6.500 6.530 39,400 +0.06(+0.93%)
Jun 22, 2006 6.570 6.580 6.410 6.470 75,400 -0.16(-2.41%)
Jun 21, 2006 6.400 6.640 6.400 6.630 138,100 +0.20(+3.11%)
Jun 20, 2006 6.430 6.490 6.420 6.430 51,400 -0.01(-0.16%)
Jun 19, 2006 6.590 6.600 6.420 6.440 122,200 -0.15(-2.28%)
Jun 16, 2006 6.900 6.900 6.560 6.590 44,100 -0.12(-1.79%)
Jun 15, 2006 6.460 6.720 6.460 6.710 65,200 +0.31(+4.84%)
Jun 14, 2006 6.330 6.480 6.330 6.400 47,700 +0.04(+0.63%)
Jun 13, 2006 6.560 6.590 6.290 6.360 132,000 -0.21(-3.20%)
Jun 12, 2006 6.710 6.760 6.570 6.570 46,000 -0.14(-2.09%)
Jun 09, 2006 6.700 6.850 6.630 6.710 45,100 -0.01(-0.15%)
Jun 08, 2006 6.769 6.850 6.520 6.720 658,000 -0.24(-3.45%)
Jun 07, 2006 6.950 7.010 6.900 6.960 93,200 -0.03(-0.43%)
Jun 06, 2006 6.970 7.010 6.900 6.990 37,300 +0.02(+0.29%)
Jun 05, 2006 7.150 7.150 6.960 6.970 74,600 -0.29(-3.99%)
Jun 02, 2006 7.200 7.260 7.130 7.260 246,400 +0.03(+0.41%)
Jun 01, 2006 7.220 7.290 7.150 7.230 61,500 -0.05(-0.69%)
May 31, 2006 7.180 7.290 7.110 7.280 101,400 +0.07(+0.97%)
May 30, 2006 6.980 7.240 6.950 7.210 138,600 +0.26(+3.74%)
May 26, 2006 7.000 7.090 6.880 6.950 67,400 -0.02(-0.29%)
May 25, 2006 6.930 7.000 6.860 6.970 112,400 +0.00(+0.00%)
May 24, 2006 7.150 7.150 6.820 6.970 177,700 -0.16(-2.24%)
May 23, 2006 7.220 7.280 7.050 7.130 55,800 +0.01(+0.14%)
May 22, 2006 7.150 7.300 7.010 7.120 129,900 -0.25(-3.39%)
May 19, 2006 7.240 7.450 7.100 7.370 590,600 +0.23(+3.22%)
May 18, 2006 7.260 7.300 7.130 7.140 99,000 -0.13(-1.79%)
May 17, 2006 7.370 7.430 7.140 7.270 80,100 -0.10(-1.36%)
May 16, 2006 7.300 7.440 7.270 7.370 69,000 +0.07(+0.96%)
May 15, 2006 7.300 7.300 7.200 7.300 104,300 -0.04(-0.54%)
May 12, 2006 7.350 7.460 7.280 7.340 626,000 -0.05(-0.68%)
May 11, 2006 7.430 7.490 7.370 7.390 168,800 +0.00(+0.00%)
May 10, 2006 7.540 7.590 7.390 7.390 1,256,100 -0.33(-4.27%)
May 09, 2006 7.700 7.750 7.630 7.720 561,000 +0.01(+0.13%)
May 08, 2006 7.780 7.990 7.710 7.710 866,900 -0.05(-0.64%)
May 05, 2006 7.750 7.790 7.710 7.760 609,500 +0.06(+0.78%)
May 04, 2006 7.670 7.790 7.620 7.700 194,700 -0.07(-0.90%)
May 03, 2006 7.610 7.800 7.600 7.770 75,600 +0.26(+3.46%)
May 02, 2006 7.500 7.640 7.460 7.510 136,900 +0.11(+1.49%)
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.