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 )

45.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 29, 2005 9.620 9.680 9.560 9.570 85,200 -0.03(-0.31%)
Apr 28, 2005 9.650 9.670 9.510 9.600 110,300 -0.05(-0.52%)
Apr 27, 2005 9.650 9.650 9.600 9.650 63,400 +0.00(+0.00%)
Apr 26, 2005 9.720 9.740 9.640 9.650 148,000 -0.02(-0.21%)
Apr 25, 2005 9.700 9.730 9.610 9.670 95,500 -0.03(-0.31%)
Apr 22, 2005 9.690 9.770 9.680 9.700 110,800 -0.08(-0.82%)
Apr 21, 2005 9.720 9.840 9.700 9.780 54,100 +0.15(+1.56%)
Apr 20, 2005 9.750 9.760 9.630 9.630 111,400 -0.17(-1.73%)
Apr 19, 2005 9.700 9.810 9.680 9.800 145,300 +0.13(+1.34%)
Apr 18, 2005 9.600 9.780 9.600 9.670 104,500 -0.01(-0.10%)
Apr 15, 2005 9.900 9.900 9.660 9.680 169,400 -0.31(-3.10%)
Apr 14, 2005 10.01 10.05 9.950 9.990 62,900 -0.02(-0.20%)
Apr 13, 2005 10.15 10.15 9.970 10.01 141,800 +0.04(+0.40%)
Apr 12, 2005 9.980 9.980 9.850 9.970 95,200 -0.06(-0.60%)
Apr 11, 2005 10.02 10.09 10.00 10.03 89,300 -0.06(-0.59%)
Apr 08, 2005 10.00 10.18 9.990 10.09 457,000 +0.39(+4.02%)
Apr 07, 2005 9.660 9.750 9.660 9.700 145,600 +0.03(+0.31%)
Apr 06, 2005 9.740 9.750 9.660 9.670 85,500 -0.03(-0.31%)
Apr 05, 2005 9.780 9.780 9.640 9.700 153,400 -0.01(-0.10%)
Apr 04, 2005 9.660 9.730 9.570 9.710 176,000 +0.19(+2.00%)
Apr 01, 2005 9.750 9.750 9.510 9.520 84,800 -0.23(-2.36%)
Mar 31, 2005 9.630 9.780 9.630 9.750 160,300 +0.11(+1.14%)
Mar 30, 2005 9.500 9.650 9.500 9.640 136,300 +0.15(+1.58%)
Mar 29, 2005 9.650 9.700 9.440 9.490 247,400 -0.32(-3.26%)
Mar 28, 2005 9.880 9.900 9.750 9.810 48,400 -0.07(-0.71%)
Mar 24, 2005 9.900 9.960 9.860 9.880 40,600 +0.11(+1.13%)
Mar 23, 2005 9.800 9.820 9.750 9.770 49,800 -0.04(-0.41%)
Mar 22, 2005 9.860 9.980 9.800 9.810 251,700 -0.10(-1.01%)
Mar 21, 2005 9.900 10.03 9.840 9.910 104,500 +0.00(+0.00%)
Mar 18, 2005 9.980 10.00 9.880 9.910 152,900 -0.09(-0.90%)
Mar 17, 2005 9.960 10.02 9.960 10.00 130,300 +0.04(+0.40%)
Mar 16, 2005 10.07 10.22 9.960 9.960 319,300 -0.03(-0.30%)
Mar 15, 2005 10.19 10.19 9.920 9.990 183,900 -0.19(-1.87%)
Mar 14, 2005 10.20 10.27 10.12 10.18 70,400 -0.06(-0.59%)
Mar 11, 2005 10.40 10.40 10.23 10.24 306,300 +0.08(+0.79%)
Mar 10, 2005 10.15 10.19 10.11 10.16 365,700 +0.16(+1.60%)
Mar 09, 2005 10.08 10.08 9.970 10.00 268,000 +0.06(+0.60%)
Mar 08, 2005 10.00 10.02 9.880 9.940 224,600 -0.11(-1.09%)
Mar 07, 2005 10.05 10.07 10.00 10.05 240,100 +0.00(+0.00%)
Mar 04, 2005 10.10 10.15 9.900 10.05 744,100 +0.00(+0.00%)
Mar 03, 2005 10.15 10.20 9.970 10.05 632,200 +0.00(+0.00%)
Mar 02, 2005 10.26 10.26 10.05 10.05 275,700 -0.40(-3.83%)
Mar 01, 2005 10.42 10.56 10.33 10.45 99,700 +0.03(+0.29%)
Feb 28, 2005 10.50 10.65 10.33 10.42 762,100 -0.38(-3.52%)
Feb 25, 2005 10.55 10.85 10.55 10.80 224,600 +0.12(+1.12%)
Feb 24, 2005 10.61 10.68 10.55 10.68 581,600 +0.08(+0.75%)
Feb 23, 2005 10.61 10.76 10.55 10.60 287,600 -0.01(-0.09%)
Feb 22, 2005 10.80 10.80 10.61 10.61 106,400 -0.19(-1.76%)
Feb 18, 2005 10.73 10.85 10.70 10.80 344,000 -0.03(-0.28%)
Feb 17, 2005 10.97 11.02 10.81 10.83 384,100 -0.20(-1.81%)
Feb 16, 2005 11.05 11.09 10.96 11.03 70,400 -0.01(-0.09%)
Feb 15, 2005 11.15 11.15 11.00 11.04 118,300 -0.10(-0.90%)
Feb 14, 2005 11.30 11.30 11.00 11.14 236,300 +0.32(+2.96%)
Feb 11, 2005 10.41 10.82 10.39 10.82 381,400 +0.36(+3.44%)
Feb 10, 2005 10.47 10.54 10.38 10.46 171,900 +0.05(+0.48%)
Feb 09, 2005 10.59 10.66 10.40 10.41 323,800 -0.18(-1.70%)
Feb 08, 2005 10.57 10.75 10.57 10.59 231,700 -0.04(-0.38%)
Feb 07, 2005 10.77 10.78 10.61 10.63 115,800 -0.12(-1.12%)
Feb 04, 2005 10.52 10.78 10.52 10.75 209,800 +0.39(+3.76%)
Feb 03, 2005 10.38 10.45 10.26 10.36 168,200 +0.21(+2.07%)
Feb 02, 2005 10.07 10.21 10.07 10.15 87,400 +0.18(+1.81%)
Feb 01, 2005 9.900 9.980 9.850 9.970 314,400 -0.17(-1.68%)
Jan 31, 2005 10.01 10.14 9.960 10.14 1,682,600 +0.62(+6.51%)
Jan 28, 2005 9.650 9.650 9.500 9.520 237,200 -0.18(-1.86%)
Jan 27, 2005 9.590 9.700 9.590 9.700 440,100 +0.10(+1.04%)
Jan 26, 2005 9.570 9.600 9.480 9.600 609,200 +0.00(+0.00%)
Jan 25, 2005 9.650 9.650 9.550 9.600 690,000 +0.25(+2.67%)
Jan 24, 2005 9.490 9.490 9.340 9.350 248,100 -0.12(-1.27%)
Jan 21, 2005 9.580 9.630 9.450 9.470 446,000 -0.26(-2.67%)
Jan 20, 2005 9.660 9.740 9.590 9.730 715,400 -0.05(-0.51%)
Jan 19, 2005 9.960 9.960 9.770 9.780 94,600 -0.18(-1.81%)
Jan 18, 2005 10.00 10.03 9.860 9.960 198,400 -0.09(-0.90%)
Jan 14, 2005 9.900 10.08 9.880 10.05 128,700 +0.11(+1.11%)
Jan 13, 2005 10.10 10.10 9.860 9.940 198,400 -0.21(-2.07%)
Jan 12, 2005 10.00 10.23 9.950 10.15 213,200 +0.20(+2.01%)
Jan 11, 2005 10.12 10.29 9.850 9.950 432,200 -0.07(-0.70%)
Jan 10, 2005 10.09 10.16 10.00 10.02 130,500 -0.17(-1.67%)
Jan 07, 2005 10.22 10.27 10.08 10.19 141,500 -0.11(-1.07%)
Jan 06, 2005 10.26 10.37 10.19 10.30 327,600 +0.09(+0.88%)
Jan 05, 2005 10.42 10.42 10.11 10.21 282,300 -0.21(-2.02%)
Jan 04, 2005 10.57 10.57 10.38 10.42 496,000 -0.17(-1.61%)
Jan 03, 2005 10.86 10.97 10.55 10.59 349,400 -0.18(-1.67%)
Dec 31, 2004 10.68 10.78 10.64 10.77 113,700 +0.20(+1.89%)
Dec 30, 2004 10.60 10.63 10.50 10.57 282,400 -0.08(-0.75%)
Dec 29, 2004 10.66 10.74 10.55 10.65 177,700 -0.05(-0.47%)
Dec 28, 2004 10.70 10.80 10.59 10.70 377,000 -0.05(-0.47%)
Dec 27, 2004 10.66 10.77 10.56 10.75 196,800 +0.10(+0.94%)
Dec 23, 2004 10.69 10.74 10.55 10.65 448,100 -0.04(-0.37%)
Dec 22, 2004 10.79 10.80 10.51 10.69 1,106,000 -0.22(-2.02%)
Dec 21, 2004 11.22 11.24 10.75 10.91 1,212,900 -0.39(-3.45%)
Dec 20, 2004 11.42 11.55 11.15 11.30 405,000 -0.22(-1.91%)
Dec 17, 2004 11.52 11.69 11.46 11.52 637,100 -0.15(-1.29%)
Dec 16, 2004 11.66 11.80 11.59 11.67 209,800 +0.05(+0.43%)
Dec 15, 2004 11.70 11.80 11.61 11.62 314,000 -0.11(-0.94%)
Dec 14, 2004 11.65 11.77 11.61 11.73 252,100 +0.17(+1.47%)
Dec 13, 2004 11.69 11.69 11.50 11.56 355,900 -0.13(-1.11%)
Dec 10, 2004 11.78 12.00 11.64 11.69 253,700 -0.22(-1.85%)
Dec 09, 2004 11.93 11.94 11.71 11.91 290,300 -0.13(-1.08%)
Dec 08, 2004 12.17 12.17 11.90 12.04 191,000 -0.07(-0.58%)
Dec 07, 2004 12.20 12.33 12.11 12.11 411,600 -0.29(-2.34%)
Dec 06, 2004 12.36 12.42 12.25 12.40 120,900 +0.04(+0.32%)
Dec 03, 2004 12.31 12.47 12.30 12.36 215,900 +0.17(+1.39%)
Dec 02, 2004 12.30 12.43 12.18 12.19 283,400 -0.11(-0.89%)
Dec 01, 2004 11.92 12.30 11.92 12.30 273,800 +0.34(+2.84%)
Nov 30, 2004 12.10 12.10 11.80 11.96 216,700 -0.09(-0.75%)
Nov 29, 2004 12.19 12.30 12.03 12.05 361,500 -0.16(-1.31%)
Nov 26, 2004 12.05 12.33 12.05 12.21 301,200 +0.44(+3.74%)
Nov 24, 2004 11.70 11.83 11.70 11.77 178,400 +0.12(+1.03%)
Nov 23, 2004 11.57 11.73 11.57 11.65 120,100 +0.07(+0.60%)
Nov 22, 2004 11.40 11.58 11.39 11.58 180,600 +0.13(+1.14%)
Nov 19, 2004 11.85 11.85 11.43 11.45 593,500 -0.19(-1.63%)
Nov 18, 2004 11.70 11.73 11.58 11.64 139,800 -0.15(-1.27%)
Nov 17, 2004 11.39 12.16 11.39 11.79 1,002,200 +0.57(+5.08%)
Nov 16, 2004 11.30 11.30 11.11 11.22 203,200 -0.17(-1.49%)
Nov 15, 2004 11.45 11.71 11.39 11.39 366,100 +0.03(+0.26%)
Nov 12, 2004 11.17 11.36 11.10 11.36 339,400 +0.29(+2.62%)
Nov 11, 2004 10.93 11.10 10.92 11.07 412,000 +0.25(+2.31%)
Nov 10, 2004 10.92 11.00 10.81 10.82 217,300 -0.08(-0.73%)
Nov 09, 2004 10.78 10.95 10.78 10.90 129,300 +0.12(+1.11%)
Nov 08, 2004 10.86 11.00 10.70 10.78 371,800 -0.13(-1.19%)
Nov 05, 2004 10.85 10.95 10.81 10.91 241,300 -0.05(-0.46%)
Nov 04, 2004 10.89 11.00 10.76 10.96 511,800 -0.02(-0.18%)
Nov 03, 2004 11.13 11.19 10.95 10.98 366,300 +0.09(+0.83%)
Nov 02, 2004 10.86 11.00 10.80 10.89 129,500 +0.08(+0.74%)
Nov 01, 2004 10.83 10.88 10.74 10.81 145,800 +0.02(+0.19%)
Oct 29, 2004 10.49 10.83 10.40 10.79 573,100 +0.31(+2.96%)
Oct 28, 2004 10.40 10.50 10.35 10.48 635,200 +0.02(+0.19%)
Oct 27, 2004 10.28 10.49 10.16 10.46 1,131,900 -0.09(-0.85%)
Oct 26, 2004 10.75 10.75 10.49 10.55 301,600 -0.24(-2.22%)
Oct 25, 2004 10.85 10.87 10.72 10.79 216,700 -0.14(-1.28%)
Oct 22, 2004 11.20 11.20 10.91 10.93 99,000 -0.28(-2.50%)
Oct 21, 2004 11.03 11.32 10.98 11.21 243,900 -0.04(-0.36%)
Oct 20, 2004 11.24 11.27 11.12 11.25 121,500 -0.06(-0.53%)
Oct 19, 2004 11.36 11.38 11.24 11.31 358,300 +0.40(+3.67%)
Oct 18, 2004 10.85 11.00 10.85 10.91 161,100 -0.06(-0.55%)
Oct 15, 2004 11.00 11.06 10.90 10.97 192,800 -0.01(-0.09%)
Oct 14, 2004 11.05 11.07 10.91 10.98 428,400 +0.06(+0.55%)
Oct 13, 2004 10.93 11.14 10.85 10.92 479,300 -0.01(-0.09%)
Oct 12, 2004 11.00 11.00 10.75 10.93 301,800 -0.19(-1.71%)
Oct 11, 2004 11.12 11.20 11.10 11.12 385,100 +0.07(+0.63%)
Oct 08, 2004 11.28 11.34 10.90 11.05 666,700 -0.24(-2.13%)
Oct 07, 2004 11.35 11.45 11.25 11.29 1,471,800 +0.91(+8.77%)
Oct 06, 2004 10.25 10.39 10.15 10.38 200,200 +0.17(+1.67%)
Oct 05, 2004 10.20 10.37 10.05 10.21 328,200 -0.06(-0.58%)
Oct 04, 2004 10.21 10.37 10.21 10.27 404,800 +0.13(+1.28%)
Oct 01, 2004 9.930 10.20 9.880 10.14 984,800 +0.26(+2.63%)
Sep 30, 2004 9.940 10.00 9.870 9.880 263,500 -0.06(-0.60%)
Sep 29, 2004 9.950 10.00 9.880 9.940 193,700 -0.01(-0.10%)
Sep 28, 2004 9.930 9.950 9.780 9.950 262,900 -0.01(-0.10%)
Sep 27, 2004 9.980 10.01 9.920 9.960 77,700 -0.02(-0.20%)
Sep 24, 2004 10.05 10.07 9.950 9.980 271,500 -0.07(-0.70%)
Sep 23, 2004 10.15 10.15 10.00 10.05 299,700 -0.10(-0.99%)
Sep 22, 2004 10.32 10.33 10.12 10.15 228,000 -0.38(-3.61%)
Sep 21, 2004 10.45 10.56 10.45 10.53 356,400 +0.03(+0.29%)
Sep 20, 2004 10.53 10.63 10.42 10.50 478,300 -0.03(-0.28%)
Sep 17, 2004 10.66 10.66 10.51 10.53 467,500 -0.13(-1.22%)
Sep 16, 2004 10.46 10.79 10.45 10.66 981,400 +0.56(+5.54%)
Sep 15, 2004 10.21 10.27 10.08 10.10 162,900 -0.13(-1.27%)
Sep 14, 2004 10.11 10.24 10.11 10.23 432,600 +0.13(+1.29%)
Sep 13, 2004 10.05 10.29 10.00 10.10 1,099,100 +0.01(+0.10%)
Sep 10, 2004 10.00 10.10 9.950 10.09 430,600 +0.07(+0.70%)
Sep 09, 2004 9.800 10.07 9.800 10.02 684,900 +0.16(+1.62%)
Sep 08, 2004 10.00 10.00 9.750 9.860 271,400 -0.14(-1.40%)
Sep 07, 2004 9.970 10.10 9.970 10.00 648,800 +0.09(+0.91%)
Sep 03, 2004 10.32 10.32 9.860 9.910 596,000 -0.44(-4.25%)
Sep 02, 2004 10.23 10.38 10.23 10.35 451,100 +0.02(+0.19%)
Sep 01, 2004 10.31 10.48 10.27 10.33 302,000 +0.17(+1.67%)
Aug 31, 2004 10.10 10.17 10.05 10.16 123,900 +0.10(+0.99%)
Aug 30, 2004 10.23 10.25 10.05 10.06 77,100 -0.17(-1.66%)
Aug 27, 2004 10.30 10.30 10.22 10.23 66,100 -0.01(-0.10%)
Aug 26, 2004 10.45 10.45 10.23 10.24 100,600 -0.18(-1.73%)
Aug 25, 2004 10.02 10.46 10.02 10.42 339,100 +0.50(+5.04%)
Aug 24, 2004 9.900 10.00 9.900 9.920 216,700 +0.12(+1.22%)
Aug 23, 2004 9.700 9.950 9.700 9.800 279,000 -0.20(-2.00%)
Aug 20, 2004 9.950 10.03 9.930 10.00 382,700 -0.02(-0.20%)
Aug 19, 2004 10.00 10.13 9.980 10.02 644,700 +0.17(+1.73%)
Aug 18, 2004 9.520 9.910 9.520 9.850 370,500 +0.12(+1.23%)
Aug 17, 2004 9.670 9.770 9.670 9.730 303,700 +0.09(+0.93%)
Aug 16, 2004 9.420 9.690 9.410 9.640 300,400 +0.05(+0.52%)
Aug 13, 2004 9.670 9.690 9.510 9.590 1,193,300 -0.07(-0.72%)
Aug 12, 2004 9.650 9.750 9.600 9.660 809,500 -0.01(-0.10%)
Aug 11, 2004 9.850 9.850 9.460 9.670 1,332,800 -0.46(-4.54%)
Aug 10, 2004 10.10 10.13 10.07 10.13 928,800 -0.07(-0.69%)
Aug 09, 2004 10.21 10.30 10.20 10.20 731,700 -0.02(-0.20%)
Aug 06, 2004 10.30 10.30 10.21 10.22 637,300 -0.18(-1.73%)
Aug 05, 2004 10.45 10.50 10.40 10.40 614,700 +0.05(+0.48%)
Aug 04, 2004 10.30 10.35 10.22 10.35 376,100 -0.01(-0.10%)
Aug 03, 2004 10.42 10.46 10.21 10.36 808,500 -0.29(-2.72%)
Aug 02, 2004 10.67 10.69 10.55 10.65 234,500 -0.19(-1.75%)
Jul 30, 2004 10.42 10.92 10.42 10.84 1,146,600 +0.43(+4.13%)
Jul 29, 2004 10.69 10.69 10.36 10.41 447,500 -0.28(-2.62%)
Jul 28, 2004 10.40 10.69 10.40 10.69 493,400 +0.30(+2.89%)
Jul 27, 2004 9.900 10.42 9.900 10.39 528,000 +0.71(+7.33%)
Jul 26, 2004 9.680 9.700 9.460 9.680 746,300 +0.19(+2.00%)
Jul 23, 2004 9.880 9.880 9.370 9.490 1,154,500 -0.55(-5.48%)
Jul 22, 2004 10.08 10.15 9.910 10.04 1,441,200 +0.01(+0.10%)
Jul 21, 2004 10.40 10.49 9.970 10.03 495,600 -0.18(-1.76%)
Jul 20, 2004 9.890 10.25 9.890 10.21 342,300 +0.34(+3.44%)
Jul 19, 2004 9.830 10.09 9.800 9.870 305,600 +0.37(+3.89%)
Jul 16, 2004 9.500 9.680 9.420 9.500 434,500 -0.07(-0.73%)
Jul 15, 2004 9.550 9.600 9.460 9.570 571,500 +0.15(+1.59%)
Jul 14, 2004 9.520 9.640 9.400 9.420 593,500 -0.16(-1.67%)
Jul 13, 2004 9.700 9.800 9.550 9.580 91,200 -0.17(-1.74%)
Jul 12, 2004 9.970 9.970 9.600 9.750 210,600 -0.28(-2.79%)
Jul 09, 2004 10.13 10.15 10.00 10.03 614,100 -0.17(-1.67%)
Jul 08, 2004 10.50 10.50 10.11 10.20 568,200 -0.25(-2.39%)
Jul 07, 2004 10.32 10.50 10.32 10.45 189,400 +0.05(+0.48%)
Jul 06, 2004 10.47 10.52 10.40 10.40 220,400 -0.13(-1.23%)
Jul 02, 2004 10.59 10.59 10.45 10.53 191,700 -0.06(-0.57%)
Jul 01, 2004 10.80 10.80 10.50 10.59 186,000 -0.14(-1.30%)
Jun 30, 2004 10.99 10.99 10.70 10.73 240,600 -0.06(-0.56%)
Jun 29, 2004 10.83 10.83 10.71 10.79 99,000 -0.07(-0.64%)
Jun 28, 2004 10.90 11.00 10.83 10.86 51,600 -0.03(-0.28%)
Jun 25, 2004 11.00 11.01 10.86 10.89 73,400 -0.14(-1.27%)
Jun 24, 2004 11.10 11.23 11.02 11.03 388,100 -0.07(-0.63%)
Jun 23, 2004 10.92 11.11 10.85 11.10 275,900 +0.20(+1.83%)
Jun 22, 2004 10.72 10.94 10.72 10.90 520,900 +0.13(+1.21%)
Jun 21, 2004 10.65 10.90 10.65 10.77 202,000 -0.02(-0.19%)
Jun 18, 2004 10.58 10.85 10.58 10.79 357,300 +0.09(+0.84%)
Jun 17, 2004 10.87 10.87 10.62 10.70 507,000 -0.34(-3.08%)
Jun 16, 2004 11.11 11.12 11.03 11.04 226,000 -0.07(-0.63%)
Jun 15, 2004 11.10 11.30 11.10 11.11 166,900 +0.02(+0.18%)
Jun 14, 2004 11.37 11.45 11.09 11.09 133,600 -0.45(-3.90%)
Jun 10, 2004 11.59 11.59 11.47 11.54 381,000 -0.05(-0.43%)
Jun 09, 2004 11.76 11.76 11.59 11.59 402,300 -0.16(-1.36%)
Jun 08, 2004 11.95 11.96 11.74 11.75 171,400 -0.35(-2.89%)
Jun 07, 2004 12.05 12.10 12.00 12.10 496,100 +0.06(+0.50%)
Jun 04, 2004 11.97 12.10 11.95 12.04 164,000 +0.17(+1.43%)
Jun 03, 2004 12.01 12.05 11.77 11.87 190,300 -0.30(-2.47%)
Jun 02, 2004 12.02 12.27 12.01 12.17 190,800 +0.05(+0.41%)
Jun 01, 2004 12.40 12.40 12.07 12.12 208,700 -0.28(-2.26%)
May 28, 2004 12.45 12.49 12.35 12.40 183,900 -0.20(-1.59%)
May 27, 2004 12.70 12.81 12.52 12.60 297,500 +0.15(+1.20%)
May 26, 2004 12.49 12.60 12.36 12.45 429,200 +0.03(+0.24%)
May 25, 2004 12.20 12.45 12.00 12.42 458,600 +0.12(+0.98%)
May 24, 2004 12.20 12.40 12.20 12.30 322,700 +0.18(+1.49%)
May 21, 2004 11.75 12.15 11.72 12.12 538,100 +0.62(+5.39%)
May 20, 2004 11.31 11.60 11.27 11.50 379,700 +0.19(+1.68%)
May 19, 2004 11.15 11.55 11.10 11.31 1,020,600 +0.51(+4.72%)
May 18, 2004 10.39 10.91 10.35 10.80 2,130,000 +0.33(+3.15%)
May 17, 2004 10.40 10.80 10.33 10.47 647,400 -0.52(-4.73%)
May 14, 2004 11.35 11.50 10.86 10.99 415,400 -0.69(-5.91%)
May 13, 2004 11.90 11.90 11.61 11.68 161,400 -0.32(-2.67%)
May 12, 2004 12.10 12.10 11.65 12.00 693,500 -0.11(-0.91%)
May 11, 2004 12.00 12.11 11.85 12.11 275,000 +0.75(+6.60%)
May 10, 2004 11.70 11.90 11.35 11.36 249,500 -0.84(-6.89%)
May 07, 2004 12.01 12.38 12.01 12.20 235,000 +0.19(+1.58%)
May 06, 2004 12.25 12.26 11.80 12.01 313,900 -0.41(-3.30%)
May 05, 2004 11.99 12.54 11.90 12.42 529,700 +0.25(+2.05%)
May 04, 2004 12.50 12.50 12.03 12.17 649,700 +0.14(+1.16%)
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.