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

Issuer Scd Corp Bond SPDR (NY: CBND )

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 (%)
Apr 30, 2012 31.81 32.06 31.81 32.01 2,880 +0.17(+0.53%)
Apr 27, 2012 32.05 32.05 31.78 31.84 2,115 -0.18(-0.56%)
Apr 26, 2012 31.99 32.02 31.99 32.02 600 +0.05(+0.16%)
Apr 25, 2012 31.97 31.97 31.97 31.97 1,706 -0.02(-0.06%)
Apr 24, 2012 32.03 32.03 31.87 31.99 3,230 -0.01(-0.03%)
Apr 23, 2012 32.00 32.00 32.00 32.00 1,330 +0.01(+0.03%)
Apr 20, 2012 31.92 31.99 31.92 31.99 2,383 +0.12(+0.39%)
Apr 19, 2012 31.92 31.92 31.87 31.87 1,385 -0.06(-0.20%)
Apr 18, 2012 31.80 31.93 31.80 31.93 7,921 +0.04(+0.14%)
Apr 16, 2012 31.98 31.89 31.89 31.89 1,900 +0.06(+0.20%)
Apr 13, 2012 31.89 31.89 31.82 31.82 900 +0.33(+1.05%)
Apr 12, 2012 31.70 31.70 31.49 31.49 595 -0.21(-0.66%)
Apr 11, 2012 31.70 31.70 31.70 31.70 195 +0.05(+0.16%)
Apr 10, 2012 31.65 31.65 31.62 31.65 24,436 -0.05(-0.16%)
Apr 09, 2012 31.70 31.70 31.70 31.70 215 +0.02(+0.06%)
Apr 05, 2012 31.68 31.71 31.68 31.68 3,100 +0.09(+0.28%)
Apr 04, 2012 31.32 31.65 31.30 31.59 4,800 +0.26(+0.83%)
Apr 03, 2012 31.47 31.47 31.33 31.33 3,123 -0.13(-0.41%)
Apr 02, 2012 31.46 31.46 31.46 31.46 110 -0.18(-0.56%)
Mar 30, 2012 31.75 31.75 31.64 31.64 5,370 -0.09(-0.30%)
Mar 29, 2012 31.72 31.73 31.55 31.73 2,450 +0.13(+0.42%)
Mar 27, 2012 31.65 31.60 31.60 31.60 1,400 +0.05(+0.15%)
Mar 26, 2012 31.60 31.60 31.55 31.55 300 -0.00(-0.00%)
Mar 23, 2012 31.55 31.55 31.55 31.55 2,300 +0.02(+0.05%)
Mar 22, 2012 31.48 31.54 31.41 31.53 1,410 -0.02(-0.05%)
Mar 21, 2012 31.45 31.55 31.38 31.55 1,600 +0.20(+0.65%)
Mar 20, 2012 31.55 31.56 31.35 31.35 2,736 -0.12(-0.39%)
Mar 19, 2012 31.60 31.60 31.43 31.47 6,100 +0.06(+0.19%)
Mar 16, 2012 31.55 31.55 31.41 31.41 700 -0.14(-0.44%)
Mar 15, 2012 31.55 31.55 31.55 31.55 720 +0.03(+0.09%)
Mar 14, 2012 31.60 31.64 31.52 31.52 2,649 -0.25(-0.78%)
Mar 13, 2012 31.89 31.90 31.77 31.77 4,678 -0.14(-0.42%)
Mar 12, 2012 31.99 32.02 31.91 31.91 8,448 +0.02(+0.05%)
Mar 09, 2012 32.06 32.06 31.73 31.89 3,500 -0.08(-0.25%)
Mar 08, 2012 31.97 32.00 31.97 31.97 500 -0.01(-0.02%)
Mar 07, 2012 32.25 32.25 31.96 31.98 810 +0.16(+0.49%)
Mar 06, 2012 31.86 32.08 31.77 31.82 5,528 -0.21(-0.65%)
Mar 05, 2012 32.04 32.15 31.97 32.03 7,025 +0.01(+0.03%)
Mar 02, 2012 32.02 32.04 31.99 32.02 1,900 +0.09(+0.29%)
Mar 01, 2012 31.93 31.94 31.92 31.93 1,200 -0.02(-0.08%)
Feb 29, 2012 31.89 31.95 31.89 31.95 600 -0.18(-0.56%)
Feb 28, 2012 32.16 32.16 32.13 32.13 550 +0.27(+0.86%)
Feb 27, 2012 32.00 32.00 31.86 31.86 825 -0.01(-0.03%)
Feb 24, 2012 31.80 31.91 31.80 31.86 7,370 +0.03(+0.09%)
Feb 23, 2012 32.03 32.03 31.75 31.84 8,630 -0.05(-0.14%)
Feb 22, 2012 31.89 31.89 31.88 31.88 540 -0.01(-0.03%)
Feb 21, 2012 31.90 31.93 31.80 31.89 1,713 -0.02(-0.06%)
Feb 17, 2012 31.67 31.91 31.67 31.91 360 +0.00(+0.01%)
Feb 16, 2012 31.92 31.92 31.80 31.91 1,400 -0.03(-0.08%)
Feb 14, 2012 31.76 31.93 31.93 31.93 2,900 -0.01(-0.02%)
Feb 13, 2012 31.67 31.97 31.66 31.94 1,610 +0.05(+0.16%)
Feb 10, 2012 31.87 31.89 31.87 31.89 650 +0.02(+0.06%)
Feb 08, 2012 31.75 31.87 31.87 31.87 1,900 +0.02(+0.06%)
Feb 07, 2012 31.99 31.99 31.85 31.85 4,000 -0.06(-0.20%)
Feb 06, 2012 31.81 32.00 31.59 31.91 2,520 -0.05(-0.16%)
Feb 03, 2012 32.00 32.00 31.85 31.97 6,100 -0.04(-0.14%)
Feb 02, 2012 32.17 32.17 31.96 32.01 4,010 -0.13(-0.40%)
Feb 01, 2012 32.19 32.20 32.10 32.14 2,415 -0.06(-0.19%)
Jan 31, 2012 32.26 32.26 32.14 32.20 2,540 +0.17(+0.53%)
Jan 30, 2012 32.00 32.11 31.99 32.03 4,020 +0.02(+0.06%)
Jan 27, 2012 31.64 32.01 31.64 32.01 1,616 +0.11(+0.34%)
Jan 26, 2012 31.90 31.90 31.90 31.90 6,000 +0.13(+0.41%)
Jan 25, 2012 31.75 31.80 31.74 31.77 2,921 +0.24(+0.76%)
Jan 24, 2012 31.74 31.74 31.53 31.53 4,700 -0.19(-0.61%)
Jan 23, 2012 31.75 31.75 31.72 31.72 630 +0.03(+0.10%)
Jan 20, 2012 31.87 31.87 31.66 31.69 2,000 -0.08(-0.25%)
Jan 19, 2012 31.85 31.88 31.61 31.77 5,143 -0.05(-0.16%)
Jan 18, 2012 31.82 31.83 31.80 31.82 5,900 +0.00(+0.00%)
Jan 17, 2012 31.80 31.82 31.80 31.82 330 +0.07(+0.22%)
Jan 13, 2012 31.75 31.76 31.60 31.75 2,150 +0.14(+0.44%)
Jan 12, 2012 31.63 31.65 31.61 31.61 2,315 +0.29(+0.93%)
Jan 11, 2012 31.38 31.73 31.32 31.32 2,740 -0.28(-0.89%)
Jan 10, 2012 31.62 31.68 31.50 31.60 3,540 +0.06(+0.19%)
Jan 09, 2012 31.38 31.60 31.35 31.54 3,916 +0.34(+1.09%)
Jan 06, 2012 31.15 31.32 31.13 31.20 4,500 +0.10(+0.32%)
Jan 05, 2012 31.40 31.49 31.08 31.10 2,064 -0.07(-0.22%)
Jan 04, 2012 31.38 31.38 31.13 31.17 5,430 -0.04(-0.13%)
Dec 30, 2011 31.64 31.64 31.14 31.21 5,280 -0.34(-1.08%)
Dec 29, 2011 31.45 31.59 31.32 31.55 4,100 +0.04(+0.13%)
Dec 28, 2011 32.05 32.05 31.30 31.51 5,920 -0.07(-0.22%)
Dec 27, 2011 31.47 31.70 31.42 31.58 6,686 +0.12(+0.39%)
Dec 23, 2011 31.49 31.50 31.40 31.46 4,600 -0.16(-0.52%)
Dec 21, 2011 31.99 31.99 31.41 31.62 3,822 -0.07(-0.22%)
Dec 20, 2011 32.19 32.19 31.65 31.69 10,845 -0.11(-0.35%)
Dec 19, 2011 31.55 31.89 31.54 31.80 3,730 +0.30(+0.95%)
Dec 16, 2011 31.84 31.84 31.50 31.50 900 -0.26(-0.82%)
Dec 15, 2011 31.49 32.22 31.48 31.76 5,865 +0.06(+0.19%)
Dec 14, 2011 31.30 31.90 31.11 31.70 4,802 +0.35(+1.12%)
Dec 13, 2011 31.21 31.53 31.04 31.35 9,100 +0.13(+0.42%)
Dec 12, 2011 31.30 31.30 31.12 31.22 5,665 -0.17(-0.54%)
Dec 09, 2011 31.49 31.89 31.05 31.39 15,918 +0.04(+0.13%)
Dec 08, 2011 31.42 31.53 31.13 31.35 11,560 +0.12(+0.38%)
Dec 07, 2011 31.49 31.49 31.16 31.23 8,903 +0.00(+0.01%)
Dec 06, 2011 31.29 31.29 31.23 31.23 861 -0.04(-0.13%)
Dec 05, 2011 31.73 31.73 31.20 31.27 8,300 -0.43(-1.36%)
Dec 02, 2011 31.01 31.84 31.01 31.70 10,291 +0.14(+0.44%)
Dec 01, 2011 31.61 31.62 31.00 31.56 8,715 +0.31(+0.99%)
Nov 30, 2011 31.60 31.60 31.01 31.25 14,400 +0.05(+0.16%)
Nov 29, 2011 31.60 31.72 31.16 31.20 6,350 -0.15(-0.48%)
Nov 28, 2011 31.90 31.90 31.35 31.35 1,842 -0.50(-1.57%)
Nov 25, 2011 31.80 31.97 31.40 31.85 3,300 +0.49(+1.56%)
Nov 23, 2011 31.82 31.82 31.36 31.36 11,900 -0.14(-0.44%)
Nov 22, 2011 31.65 31.65 31.41 31.50 2,800 -0.35(-1.10%)
Nov 21, 2011 31.45 32.17 31.36 31.85 4,130 +0.10(+0.31%)
Nov 18, 2011 32.11 32.11 31.50 31.75 7,771 -0.31(-0.96%)
Nov 17, 2011 31.73 32.12 31.73 32.06 840 +0.40(+1.26%)
Nov 16, 2011 31.25 31.75 31.25 31.66 6,150 -0.02(-0.06%)
Nov 15, 2011 31.69 31.75 31.39 31.68 5,157 -0.29(-0.91%)
Nov 14, 2011 31.92 31.98 31.82 31.97 5,577 +0.12(+0.37%)
Nov 11, 2011 31.88 31.89 31.83 31.85 3,035 +0.05(+0.16%)
Nov 10, 2011 31.88 33.02 31.48 31.80 4,000 -0.25(-0.78%)
Nov 09, 2011 32.36 32.41 31.80 32.05 10,475 +0.23(+0.72%)
Nov 08, 2011 31.92 32.22 31.68 31.82 4,837 -0.08(-0.25%)
Nov 07, 2011 31.53 32.21 31.53 31.90 4,700 -0.32(-0.99%)
Nov 04, 2011 32.37 32.43 31.85 32.22 10,966 -0.07(-0.22%)
Nov 03, 2011 32.30 32.30 31.85 32.29 4,911 +0.08(+0.25%)
Nov 02, 2011 32.21 32.31 32.21 32.21 3,008 -0.10(-0.31%)
Nov 01, 2011 32.43 32.43 32.31 32.31 3,030 +0.54(+1.70%)
Oct 31, 2011 31.25 32.43 31.25 31.77 11,777 -0.20(-0.63%)
Oct 28, 2011 31.85 33.01 31.85 31.97 9,440 +0.16(+0.50%)
Oct 27, 2011 31.28 32.45 31.28 31.81 15,003 -0.24(-0.75%)
Oct 26, 2011 31.50 32.05 31.25 32.05 7,201 +0.35(+1.10%)
Oct 25, 2011 31.85 31.97 31.30 31.70 8,597 -0.01(-0.03%)
Oct 24, 2011 31.85 31.85 31.70 31.71 4,545 -0.01(-0.03%)
Oct 21, 2011 31.72 31.72 31.72 31.72 320 +0.09(+0.28%)
Oct 20, 2011 31.42 31.85 31.42 31.63 2,509 -0.11(-0.35%)
Oct 19, 2011 31.73 31.74 31.73 31.74 1,325 +0.06(+0.19%)
Oct 18, 2011 31.59 31.68 31.59 31.68 4,912 +0.17(+0.54%)
Oct 17, 2011 31.51 31.51 31.50 31.51 6,410 +0.20(+0.64%)
Oct 14, 2011 31.34 31.34 31.31 31.31 2,489 +0.05(+0.16%)
Oct 13, 2011 31.16 31.27 31.16 31.26 2,301 -0.08(-0.26%)
Oct 12, 2011 31.34 31.34 31.34 31.34 500 +0.00(+0.00%)
Oct 11, 2011 31.21 31.34 31.20 31.34 1,324 +0.29(+0.93%)
Oct 10, 2011 31.29 31.30 31.05 31.05 2,370 -0.12(-0.38%)
Oct 07, 2011 31.17 31.17 31.17 31.17 479 -0.09(-0.29%)
Oct 06, 2011 31.25 31.27 31.20 31.26 370,420 +0.28(+0.90%)
Oct 05, 2011 31.30 31.30 30.98 30.98 1,400 -0.32(-1.02%)
Oct 04, 2011 31.30 31.30 31.30 31.30 1,200 -0.07(-0.22%)
Oct 03, 2011 31.49 31.49 31.37 31.37 800 -0.10(-0.33%)
Sep 30, 2011 31.56 31.56 31.47 31.47 2,275 +0.07(+0.24%)
Sep 29, 2011 31.40 31.40 31.40 31.40 300 +0.15(+0.48%)
Sep 28, 2011 31.25 31.25 31.25 31.25 300 -0.09(-0.29%)
Sep 27, 2011 31.25 31.34 31.20 31.34 664 -0.16(-0.51%)
Sep 26, 2011 31.58 31.58 31.28 31.50 1,137 +0.12(+0.38%)
Sep 23, 2011 31.55 31.61 31.38 31.38 1,000 -0.26(-0.82%)
Sep 22, 2011 31.58 31.64 31.58 31.64 5,095 +0.14(+0.44%)
Sep 21, 2011 31.47 31.50 31.40 31.50 2,680 +0.03(+0.10%)
Sep 20, 2011 31.47 31.53 31.45 31.47 7,002 +0.19(+0.61%)
Sep 15, 2011 31.35 31.28 31.28 31.28 300 -0.37(-1.17%)
Sep 14, 2011 31.65 31.65 31.65 31.65 900 +0.01(+0.03%)
Sep 13, 2011 31.64 31.64 31.64 31.64 820 +0.25(+0.80%)
Sep 12, 2011 31.39 31.39 31.39 31.39 400 -0.31(-0.98%)
Sep 06, 2011 31.30 31.70 31.70 31.70 700 +0.31(+0.99%)
Sep 02, 2011 31.39 31.39 31.39 31.39 547 +0.14(+0.45%)
Sep 01, 2011 31.25 31.25 31.25 31.25 200 -0.10(-0.32%)
Aug 31, 2011 31.38 31.38 31.35 31.35 800 +0.35(+1.13%)
Aug 30, 2011 31.00 31.00 31.00 31.00 485 -0.17(-0.55%)
Aug 29, 2011 31.17 31.17 31.17 31.17 100 +0.15(+0.48%)
Aug 23, 2011 31.02 31.02 31.02 31.02 400 -0.55(-1.75%)
Aug 19, 2011 31.52 31.57 31.57 31.57 2,200 +0.03(+0.11%)
Aug 18, 2011 31.24 31.64 31.24 31.54 4,410 +0.36(+1.15%)
Aug 17, 2011 31.18 31.18 31.18 31.18 200 +0.12(+0.39%)
Aug 16, 2011 31.02 31.06 31.02 31.06 600 +0.01(+0.03%)
Aug 15, 2011 31.05 31.05 31.05 31.05 500 -0.39(-1.24%)
Aug 12, 2011 31.44 31.44 31.44 31.44 100 -0.09(-0.29%)
Aug 09, 2011 31.08 31.53 31.53 31.53 500 +0.13(+0.41%)
Aug 05, 2011 31.50 31.40 31.40 31.40 900 -0.09(-0.29%)
Aug 04, 2011 31.72 31.72 31.23 31.49 550 +0.29(+0.93%)
Aug 03, 2011 31.20 31.20 31.20 31.20 100 +0.45(+1.46%)
Jul 29, 2011 30.75 30.75 30.75 30.75 300 +0.23(+0.75%)
Jul 26, 2011 30.54 30.52 30.52 30.52 5,100 +0.01(+0.03%)
Jul 22, 2011 30.50 30.51 30.51 30.51 600 -0.09(-0.29%)
Jul 21, 2011 30.60 30.60 30.60 30.60 415 -0.30(-0.97%)
Jul 19, 2011 30.92 30.90 30.90 30.90 400 -0.02(-0.06%)
Jul 12, 2011 30.92 30.92 30.92 30.92 200 +0.13(+0.42%)
Jul 11, 2011 31.10 31.10 30.79 30.79 1,200 +0.19(+0.63%)
Jul 01, 2011 30.40 30.60 30.60 30.60 300 -0.12(-0.39%)
Jun 30, 2011 30.72 30.72 30.72 30.72 200 -0.03(-0.10%)
Jun 29, 2011 30.70 30.75 30.70 30.75 293 +0.08(+0.27%)
Jun 28, 2011 30.76 30.76 30.67 30.67 3,170 -0.20(-0.65%)
Jun 27, 2011 30.94 30.94 30.87 30.87 1,800 +0.13(+0.42%)
Jun 24, 2011 30.73 30.74 30.73 30.74 400 -0.16(-0.52%)
Jun 22, 2011 30.90 30.90 30.90 30.90 400 +0.14(+0.44%)
Jun 20, 2011 30.79 30.76 30.76 30.76 10,100 +0.00(+0.01%)
Jun 17, 2011 30.76 30.76 30.76 30.76 100 -0.03(-0.11%)
Jun 15, 2011 30.80 30.79 30.79 30.79 400 +0.05(+0.18%)
Jun 08, 2011 30.74 30.74 30.74 30.74 600 +0.06(+0.20%)
Jun 07, 2011 30.68 30.68 30.68 30.68 330 -0.27(-0.87%)
Jun 03, 2011 31.09 30.95 30.95 30.95 800 -0.02(-0.06%)
May 16, 2011 30.89 30.97 30.97 30.97 1,000 +0.06(+0.19%)
May 13, 2011 30.91 30.91 30.91 30.91 300 +0.19(+0.62%)
May 10, 2011 30.78 30.72 30.72 30.72 600 -0.08(-0.26%)
May 06, 2011 30.80 30.80 30.80 30.80 400 +0.21(+0.68%)
May 05, 2011 30.53 30.59 30.53 30.59 30,100 +0.04(+0.14%)
May 04, 2011 30.55 30.55 30.55 30.55 500 +0.07(+0.23%)
May 03, 2011 30.46 30.48 30.46 30.48 400 -0.08(-0.26%)
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.