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 )

45.66 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2009 2.020 2.020 1.960 1.960 170,257 -0.03(-1.51%)
Apr 29, 2009 1.890 1.990 1.870 1.990 181,977 +0.17(+9.34%)
Apr 28, 2009 1.780 1.860 1.779 1.820 221,441 -0.10(-5.21%)
Apr 27, 2009 1.940 1.970 1.910 1.920 158,970 -0.14(-6.80%)
Apr 24, 2009 2.020 2.070 1.990 2.060 33,823 +0.11(+5.64%)
Apr 23, 2009 1.980 1.980 1.930 1.950 15,212 -0.01(-0.51%)
Apr 22, 2009 1.950 2.000 1.950 1.960 49,008 -0.06(-2.97%)
Apr 21, 2009 1.970 2.030 1.950 2.020 51,976 +0.07(+3.59%)
Apr 20, 2009 2.020 2.020 1.940 1.950 91,589 -0.23(-10.55%)
Apr 17, 2009 2.140 2.220 2.130 2.180 39,920 +0.00(+0.00%)
Apr 16, 2009 2.150 2.190 2.100 2.180 93,130 +0.00(+0.00%)
Apr 15, 2009 2.110 2.180 2.070 2.180 156,219 +0.21(+10.66%)
Apr 14, 2009 1.960 2.000 1.960 1.970 27,472 -0.03(-1.50%)
Apr 13, 2009 1.980 2.000 1.950 2.000 46,660 +0.01(+0.50%)
Apr 09, 2009 1.960 1.990 1.930 1.990 209,615 +0.05(+2.58%)
Apr 08, 2009 1.970 2.000 1.940 1.940 10,843 +0.02(+1.04%)
Apr 07, 2009 1.920 1.950 1.900 1.920 17,067 -0.05(-2.54%)
Apr 06, 2009 2.020 2.070 1.900 1.970 100,053 -0.02(-1.01%)
Apr 03, 2009 1.950 1.990 1.920 1.990 88,864 +0.04(+2.05%)
Apr 02, 2009 1.980 2.140 1.850 1.950 114,264 +0.09(+4.84%)
Apr 01, 2009 1.930 1.930 1.820 1.860 40,887 -0.06(-3.12%)
Mar 31, 2009 1.910 1.920 1.890 1.920 21,863 +0.00(+0.00%)
Mar 30, 2009 1.920 1.970 1.860 1.920 94,593 +0.09(+4.92%)
Mar 26, 2009 1.860 1.890 1.820 1.830 36,326 +0.02(+1.10%)
Mar 25, 2009 1.830 1.860 1.790 1.810 101,374 +0.00(+0.00%)
Mar 24, 2009 1.810 1.850 1.750 1.810 50,103 -0.05(-2.69%)
Mar 23, 2009 1.800 1.870 1.800 1.860 169,786 +0.14(+8.15%)
Mar 20, 2009 1.760 1.760 1.690 1.720 11,714 -0.09(-4.97%)
Mar 19, 2009 1.820 1.840 1.794 1.810 40,349 -0.03(-1.63%)
Mar 18, 2009 1.770 1.850 1.760 1.840 37,001 +0.12(+6.98%)
Mar 17, 2009 1.710 1.730 1.694 1.720 12,342 +0.00(+0.00%)
Mar 16, 2009 1.700 1.737 1.690 1.720 34,690 +0.01(+0.58%)
Mar 13, 2009 1.680 1.710 1.630 1.710 0 -0.01(-0.58%)
Mar 12, 2009 1.640 1.720 1.630 1.720 27,096 +0.09(+5.52%)
Mar 11, 2009 1.610 1.640 1.590 1.630 43,799 +0.01(+0.62%)
Mar 10, 2009 1.560 1.630 1.560 1.620 99,594 +0.07(+4.52%)
Mar 09, 2009 1.550 1.610 1.550 1.550 114,197 -0.08(-4.91%)
Mar 06, 2009 1.680 1.680 1.580 1.630 0 -0.03(-1.81%)
Mar 05, 2009 1.690 1.710 1.630 1.660 10,600 -0.09(-5.14%)
Mar 04, 2009 1.700 1.760 1.680 1.750 121,434 +0.18(+11.46%)
Mar 02, 2009 1.630 1.650 1.560 1.570 91,222 -0.14(-8.19%)
Feb 27, 2009 1.680 1.730 1.650 1.710 0 +0.00(+0.00%)
Feb 26, 2009 1.760 1.760 1.700 1.710 21,216 -0.08(-4.47%)
Feb 25, 2009 1.780 1.830 1.750 1.790 208,650 +0.01(+0.56%)
Feb 24, 2009 1.720 1.790 1.700 1.780 34,401 +0.08(+4.71%)
Feb 23, 2009 1.730 1.770 1.680 1.700 93,679 -0.03(-1.73%)
Feb 20, 2009 1.710 1.754 1.710 1.730 25,650 -0.13(-6.99%)
Feb 19, 2009 1.860 1.900 1.850 1.860 93,160 +0.04(+2.20%)
Feb 18, 2009 1.760 1.850 1.760 1.820 87,708 +0.12(+7.06%)
Feb 17, 2009 1.670 1.700 1.670 1.700 42,370 +0.06(+3.66%)
Feb 13, 2009 1.590 1.650 1.590 1.640 8,142 +0.05(+3.14%)
Feb 12, 2009 1.570 1.600 1.560 1.590 12,278 +0.00(+0.00%)
Feb 11, 2009 1.580 1.610 1.570 1.590 81,640 +0.06(+3.92%)
Feb 10, 2009 1.620 1.620 1.500 1.530 68,623 -0.03(-1.92%)
Feb 09, 2009 1.570 1.590 1.550 1.560 35,328 -0.12(-7.14%)
Feb 06, 2009 1.660 1.680 1.650 1.680 33,988 -0.12(-6.67%)
Feb 05, 2009 1.760 1.840 1.760 1.800 78,600 +0.03(+1.69%)
Feb 04, 2009 1.740 1.790 1.730 1.770 42,300 -0.02(-1.12%)
Feb 03, 2009 1.710 1.790 1.710 1.790 53,287 +0.10(+5.92%)
Feb 02, 2009 1.670 1.750 1.670 1.690 24,910 -0.02(-1.17%)
Jan 30, 2009 1.730 1.780 1.710 1.710 0 +0.15(+9.62%)
Jan 29, 2009 1.550 1.600 1.550 1.560 44,181 -0.14(-8.24%)
Jan 28, 2009 1.640 1.710 1.620 1.700 201,015 +0.09(+5.59%)
Jan 27, 2009 1.520 1.620 1.510 1.610 46,621 +0.07(+4.55%)
Jan 26, 2009 1.520 1.610 1.520 1.540 343,469 -0.03(-1.91%)
Jan 23, 2009 1.550 1.600 1.540 1.570 25,633 +0.04(+2.61%)
Jan 22, 2009 1.540 1.560 1.500 1.530 43,118 -0.10(-6.13%)
Jan 21, 2009 1.580 1.630 1.530 1.630 86,524 +0.06(+3.82%)
Jan 20, 2009 1.630 1.680 1.570 1.570 314,775 -0.31(-16.49%)
Jan 16, 2009 1.890 1.950 1.840 1.880 86,677 +0.02(+1.08%)
Jan 15, 2009 1.880 1.880 1.750 1.860 113,679 -0.05(-2.62%)
Jan 14, 2009 1.840 1.930 1.840 1.910 216,676 +0.00(+0.00%)
Jan 13, 2009 1.890 1.940 1.880 1.910 70,600 +0.05(+2.69%)
Jan 12, 2009 1.940 1.940 1.840 1.860 190,262 -0.26(-12.26%)
Jan 09, 2009 2.180 2.180 2.070 2.120 32,951 -0.02(-0.93%)
Jan 08, 2009 2.160 2.160 2.070 2.140 75,645 -0.11(-4.89%)
Jan 07, 2009 2.230 2.270 2.210 2.250 81,846 -0.04(-1.75%)
Jan 06, 2009 2.180 2.290 2.180 2.290 215,979 +0.17(+8.02%)
Jan 05, 2009 2.050 2.150 2.050 2.120 51,803 +0.02(+0.95%)
Jan 02, 2009 2.010 2.120 2.010 2.100 0 -0.01(-0.47%)
Jan 01, 2009 2.180 2.180 2.080 2.110 0 +0.00(+0.00%)
Dec 31, 2008 2.180 2.180 2.080 2.110 182,203 -0.11(-4.95%)
Dec 30, 2008 2.100 2.220 2.040 2.220 447,465 +0.18(+8.82%)
Dec 29, 2008 1.840 2.040 1.830 2.040 374,601 +0.29(+16.57%)
Dec 26, 2008 1.740 1.790 1.660 1.750 90,565 +0.04(+2.34%)
Dec 24, 2008 1.680 1.800 1.680 1.710 129,795 +0.16(+10.32%)
Dec 23, 2008 1.530 1.610 1.530 1.550 152,102 +0.06(+4.03%)
Dec 22, 2008 1.550 1.550 1.430 1.490 74,883 -0.08(-5.10%)
Dec 19, 2008 1.520 1.580 1.500 1.570 170,060 +0.09(+6.08%)
Dec 18, 2008 1.492 1.520 1.450 1.480 68,804 -0.04(-2.63%)
Dec 17, 2008 1.520 1.550 1.500 1.520 85,092 +0.04(+2.70%)
Dec 16, 2008 1.510 1.510 1.430 1.480 149,825 -0.03(-1.99%)
Dec 15, 2008 1.550 1.550 1.490 1.510 107,920 +0.02(+1.34%)
Dec 12, 2008 1.360 1.500 1.360 1.490 188,438 +0.14(+10.37%)
Dec 11, 2008 1.320 1.380 1.320 1.350 53,076 +0.02(+1.50%)
Dec 10, 2008 1.220 1.330 1.220 1.330 442,181 +0.13(+10.83%)
Dec 09, 2008 1.140 1.200 1.140 1.200 112,147 +0.01(+0.85%)
Dec 08, 2008 1.150 1.200 1.140 1.190 81,767 +0.08(+7.19%)
Dec 05, 2008 1.030 1.120 1.030 1.110 69,398 +0.01(+0.92%)
Dec 04, 2008 1.080 1.140 1.080 1.100 68,679 +0.06(+5.77%)
Dec 03, 2008 1.030 1.040 0.9800 1.040 10,751 +0.04(+4.00%)
Dec 02, 2008 0.9700 1.020 0.9700 1.000 22,292 +0.04(+4.17%)
Dec 01, 2008 0.9800 1.000 0.9400 0.9600 44,601 -0.02(-2.04%)
Nov 28, 2008 0.9800 1.010 0.9400 0.9800 69,571 -0.08(-7.55%)
Nov 26, 2008 0.9500 1.060 0.9500 1.060 38,959 +0.10(+10.42%)
Nov 25, 2008 1.030 1.030 0.9600 0.9600 33,360 -0.07(-6.79%)
Nov 24, 2008 0.9800 1.030 0.9700 1.030 395,820 +0.01(+0.97%)
Nov 21, 2008 0.9700 1.020 0.9300 1.020 484,075 +0.10(+10.87%)
Nov 20, 2008 0.9600 1.000 0.8700 0.9200 332,992 -0.03(-3.16%)
Nov 19, 2008 1.040 1.050 0.9400 0.9500 196,612 -0.12(-11.21%)
Nov 18, 2008 1.120 1.120 1.040 1.070 32,023 +0.01(+0.94%)
Nov 17, 2008 1.060 1.150 1.050 1.060 39,732 -0.03(-2.75%)
Nov 14, 2008 1.090 1.180 1.030 1.090 41,654 -0.19(-14.84%)
Nov 13, 2008 1.150 1.280 1.110 1.280 253,052 +0.24(+23.08%)
Nov 12, 2008 1.140 1.161 1.040 1.040 87,065 -0.13(-11.11%)
Nov 11, 2008 1.290 1.290 1.130 1.170 168,768 -0.06(-4.88%)
Nov 10, 2008 1.130 1.400 1.130 1.230 158,157 +0.16(+14.95%)
Nov 06, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 05, 2008 1.180 1.180 1.050 1.070 69,570 -0.08(-6.96%)
Nov 04, 2008 1.100 1.180 1.010 1.150 200,562 +0.16(+16.16%)
Nov 03, 2008 0.9300 1.050 0.9300 0.9900 74,506 +0.01(+1.02%)
Oct 31, 2008 0.9400 1.010 0.9400 0.9800 72,802 +0.09(+10.11%)
Oct 30, 2008 0.9400 0.9400 0.8600 0.8900 51,516 -0.04(-4.30%)
Oct 29, 2008 0.9700 0.9800 0.9000 0.9300 283,623 +0.03(+3.33%)
Oct 28, 2008 0.9900 0.9900 0.8500 0.9000 649,554 +0.06(+7.14%)
Oct 27, 2008 0.9600 0.9600 0.8000 0.8400 220,382 -0.13(-13.40%)
Oct 24, 2008 0.9400 0.9700 0.8600 0.9700 364,704 -0.04(-3.96%)
Oct 23, 2008 1.060 1.060 0.9600 1.010 216,594 -0.05(-4.72%)
Oct 22, 2008 1.100 1.100 1.040 1.060 721,790 -0.06(-5.36%)
Oct 21, 2008 1.150 1.170 1.100 1.120 209,394 -0.03(-2.61%)
Oct 20, 2008 1.110 1.200 1.090 1.150 215,018 -0.01(-0.86%)
Oct 17, 2008 1.120 1.240 1.120 1.160 233,208 +0.00(+0.00%)
Oct 16, 2008 1.110 1.180 1.050 1.160 225,405 +0.09(+8.41%)
Oct 15, 2008 1.130 1.160 1.070 1.070 492,757 -0.10(-8.55%)
Oct 14, 2008 1.240 1.310 1.140 1.170 364,887 -0.12(-9.30%)
Oct 13, 2008 1.200 1.290 1.150 1.290 247,496 +0.11(+9.32%)
Oct 10, 2008 1.110 1.190 1.110 1.180 707,270 -0.04(-3.28%)
Oct 09, 2008 1.300 1.300 1.180 1.220 314,821 -0.08(-6.15%)
Oct 08, 2008 1.290 1.360 1.260 1.300 931,255 -0.02(-1.52%)
Oct 07, 2008 1.440 1.440 1.320 1.320 144,670 -0.06(-4.35%)
Oct 06, 2008 1.460 1.460 1.350 1.380 196,787 -0.12(-8.00%)
Oct 03, 2008 1.560 1.590 1.490 1.500 200,964 +0.05(+3.45%)
Oct 02, 2008 1.480 1.480 1.440 1.450 161,720 -0.08(-5.10%)
Oct 01, 2008 1.480 1.540 1.470 1.528 82,124 +0.04(+2.55%)
Sep 30, 2008 1.400 1.530 1.390 1.490 246,342 +0.17(+12.88%)
Sep 29, 2008 1.470 1.500 1.320 1.320 295,627 -0.18(-12.00%)
Sep 26, 2008 1.560 1.560 1.460 1.500 0 -0.03(-1.96%)
Sep 25, 2008 1.520 1.570 1.520 1.530 493,711 -0.03(-1.92%)
Sep 24, 2008 1.640 1.640 1.540 1.560 316,893 -0.03(-1.89%)
Sep 23, 2008 1.610 1.620 1.560 1.590 942,228 -0.06(-3.64%)
Sep 22, 2008 1.630 1.750 1.630 1.650 1,053,339 +0.05(+3.12%)
Sep 19, 2008 1.850 1.980 1.600 1.600 0 -0.25(-13.51%)
Sep 18, 2008 1.770 1.910 1.670 1.850 1,110,873 +0.02(+1.09%)
Sep 17, 2008 1.930 1.940 1.810 1.830 833,169 -0.28(-13.27%)
Sep 16, 2008 2.050 2.300 1.960 2.110 289,808 -0.01(-0.47%)
Sep 15, 2008 2.200 2.230 2.100 2.120 255,113 -0.10(-4.50%)
Sep 12, 2008 2.200 2.220 2.150 2.220 74,293 -0.03(-1.33%)
Sep 11, 2008 2.230 2.250 2.190 2.250 89,583 -0.04(-1.75%)
Sep 10, 2008 2.270 2.300 2.250 2.290 48,610 +0.04(+1.78%)
Sep 09, 2008 2.330 2.350 2.250 2.250 147,211 -0.02(-0.88%)
Sep 08, 2008 2.270 2.280 2.180 2.270 142,319 -0.02(-0.88%)
Sep 05, 2008 2.300 2.300 2.220 2.290 0 -0.01(-0.43%)
Sep 04, 2008 2.380 2.410 2.300 2.300 171,464 -0.11(-4.56%)
Sep 03, 2008 2.410 2.430 2.370 2.410 166,407 +0.07(+2.99%)
Sep 02, 2008 2.390 2.430 2.320 2.340 143,500 -0.03(-1.27%)
Aug 29, 2008 2.350 2.380 2.310 2.370 188,985 +0.01(+0.42%)
Aug 28, 2008 2.350 2.380 2.300 2.360 568,952 +0.01(+0.43%)
Aug 27, 2008 2.300 2.350 2.250 2.350 273,078 +0.06(+2.62%)
Aug 26, 2008 2.280 2.290 2.250 2.290 147,732 +0.01(+0.44%)
Aug 25, 2008 2.340 2.350 2.280 2.280 367,353 -0.05(-2.15%)
Aug 22, 2008 2.260 2.330 2.260 2.330 193,236 +0.03(+1.30%)
Aug 21, 2008 2.250 2.310 2.250 2.300 45,601 -0.07(-2.95%)
Aug 20, 2008 2.330 2.390 2.320 2.370 149,040 +0.09(+3.95%)
Aug 19, 2008 2.270 2.310 2.270 2.280 144,182 +0.05(+2.24%)
Aug 18, 2008 2.290 2.320 2.200 2.230 125,659 -0.03(-1.33%)
Aug 15, 2008 2.250 2.270 2.200 2.260 0 +0.02(+0.89%)
Aug 14, 2008 2.220 2.240 2.180 2.240 113,682 +0.02(+0.90%)
Aug 13, 2008 2.250 2.270 2.160 2.220 173,467 +0.05(+2.30%)
Aug 12, 2008 2.220 2.250 2.170 2.170 344,275 -0.01(-0.46%)
Aug 11, 2008 2.350 2.350 2.140 2.180 547,505 -0.29(-11.74%)
Aug 08, 2008 2.500 2.520 2.330 2.470 379,356 -0.04(-1.59%)
Aug 07, 2008 2.610 2.610 2.510 2.510 698,358 -0.24(-8.73%)
Aug 06, 2008 2.750 2.760 2.680 2.750 181,699 -0.01(-0.36%)
Aug 05, 2008 2.710 2.760 2.700 2.760 55,758 +0.06(+2.22%)
Aug 04, 2008 2.710 2.720 2.670 2.700 111,274 +0.00(+0.00%)
Aug 01, 2008 2.660 2.730 2.650 2.700 61,386 +0.00(+0.00%)
Jul 31, 2008 2.670 2.730 2.660 2.700 61,741 -0.07(-2.53%)
Jul 30, 2008 2.760 2.780 2.720 2.770 104,692 +0.01(+0.36%)
Jul 29, 2008 2.760 2.770 2.680 2.760 174,972 +0.05(+1.85%)
Jul 28, 2008 2.770 2.790 2.710 2.710 36,642 -0.09(-3.21%)
Jul 25, 2008 2.800 2.840 2.790 2.800 51,898 -0.01(-0.36%)
Jul 24, 2008 2.900 2.900 2.770 2.810 204,329 -0.18(-6.02%)
Jul 23, 2008 2.980 2.990 2.920 2.990 101,331 +0.00(+0.00%)
Jul 22, 2008 2.860 2.990 2.860 2.990 204,452 +0.31(+11.57%)
Jul 21, 2008 2.700 2.720 2.670 2.680 40,419 +0.03(+1.13%)
Jul 18, 2008 2.610 2.710 2.610 2.650 80,988 -0.12(-4.33%)
Jul 17, 2008 2.760 2.780 2.680 2.770 171,824 -0.08(-2.81%)
Jul 16, 2008 2.590 2.850 2.590 2.850 146,099 +0.22(+8.37%)
Jul 15, 2008 2.620 2.680 2.580 2.630 79,777 -0.07(-2.59%)
Jul 14, 2008 2.720 2.750 2.670 2.700 73,189 +0.05(+1.89%)
Jul 11, 2008 2.720 2.740 2.650 2.650 195,093 -0.05(-1.85%)
Jul 10, 2008 2.560 2.720 2.560 2.700 153,368 +0.19(+7.57%)
Jul 09, 2008 2.720 2.720 2.510 2.510 85,219 -0.14(-5.28%)
Jul 08, 2008 2.630 2.660 2.550 2.650 269,625 -0.03(-1.12%)
Jul 07, 2008 2.700 2.730 2.660 2.680 160,197 +0.01(+0.37%)
Jul 04, 2008 2.700 2.730 2.660 2.670 93,856 +0.00(+0.00%)
Jul 03, 2008 2.700 2.730 2.660 2.670 93,856 -0.06(-2.20%)
Jul 02, 2008 2.840 2.840 2.710 2.730 254,636 -0.10(-3.53%)
Jul 01, 2008 2.850 2.890 2.800 2.830 138,451 -0.08(-2.75%)
Jun 30, 2008 2.900 2.910 2.860 2.910 96,195 +0.03(+1.04%)
Jun 27, 2008 2.930 2.970 2.880 2.880 147,834 -0.02(-0.69%)
Jun 26, 2008 3.010 3.010 2.850 2.900 264,387 -0.18(-5.84%)
Jun 25, 2008 3.040 3.090 3.020 3.080 170,990 +0.09(+3.01%)
Jun 24, 2008 3.040 3.040 2.940 2.990 189,083 -0.01(-0.33%)
Jun 23, 2008 3.010 3.050 2.980 3.000 103,999 +0.08(+2.74%)
Jun 20, 2008 3.080 3.080 2.920 2.920 215,292 -0.18(-5.81%)
Jun 19, 2008 3.090 3.100 3.030 3.100 59,871 -0.03(-0.96%)
Jun 18, 2008 3.100 3.130 3.080 3.130 54,064 +0.01(+0.32%)
Jun 17, 2008 3.130 3.130 3.060 3.120 86,084 -0.04(-1.27%)
Jun 16, 2008 3.110 3.180 3.110 3.160 59,532 -0.02(-0.63%)
Jun 13, 2008 3.100 3.180 3.090 3.180 91,663 +0.05(+1.60%)
Jun 12, 2008 3.120 3.180 3.110 3.130 118,811 +0.01(+0.32%)
Jun 11, 2008 3.230 3.250 3.120 3.120 243,502 -0.15(-4.59%)
Jun 10, 2008 3.190 3.270 3.180 3.270 191,303 -0.02(-0.61%)
Jun 09, 2008 3.300 3.330 3.260 3.290 102,953 -0.01(-0.30%)
Jun 06, 2008 3.400 3.400 3.290 3.300 152,411 -0.22(-6.25%)
Jun 05, 2008 3.410 3.530 3.410 3.520 177,777 +0.18(+5.39%)
Jun 04, 2008 3.320 3.380 3.310 3.340 145,773 +0.01(+0.30%)
Jun 03, 2008 3.330 3.340 3.280 3.330 242,406 +0.10(+3.10%)
Jun 02, 2008 3.380 3.380 3.200 3.230 289,446 -0.11(-3.29%)
May 30, 2008 3.380 3.390 3.320 3.340 228,742 -0.24(-6.70%)
May 29, 2008 3.500 3.580 3.440 3.580 175,648 +0.07(+1.99%)
May 28, 2008 3.580 3.580 3.460 3.510 99,370 -0.21(-5.65%)
May 27, 2008 3.490 3.720 3.490 3.720 167,199 +0.36(+10.71%)
May 26, 2008 3.430 3.460 3.360 3.360 0 +0.00(+0.00%)
May 23, 2008 3.430 3.460 3.360 3.360 104,277 -0.10(-2.89%)
May 22, 2008 3.440 3.480 3.430 3.460 164,192 +0.08(+2.37%)
May 21, 2008 3.400 3.420 3.310 3.380 755,928 -0.05(-1.46%)
May 20, 2008 3.530 3.530 3.368 3.430 543,085 -0.21(-5.77%)
May 19, 2008 3.640 3.730 3.510 3.640 223,362 +0.07(+1.96%)
May 16, 2008 3.630 3.630 3.480 3.570 269,957 -0.18(-4.80%)
May 15, 2008 3.630 3.770 3.630 3.750 102,407 +0.08(+2.18%)
May 14, 2008 3.680 3.730 3.600 3.670 227,004 -0.07(-1.87%)
May 13, 2008 3.750 3.750 3.670 3.740 246,593 -0.09(-2.35%)
May 12, 2008 3.800 3.830 3.720 3.830 182,311 -0.03(-0.78%)
May 09, 2008 3.820 3.860 3.740 3.860 42,679 -0.02(-0.52%)
May 08, 2008 3.810 3.880 3.810 3.880 139,936 +0.11(+2.92%)
May 07, 2008 3.970 3.970 3.770 3.770 541,631 -0.44(-10.45%)
May 06, 2008 4.230 4.230 4.050 4.210 255,044 -0.11(-2.55%)
May 05, 2008 4.180 4.360 4.180 4.320 229,123 +0.33(+8.27%)
May 02, 2008 3.990 4.010 3.920 3.990 168,668 +0.08(+2.05%)
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.