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, 2010 5.460 5.460 5.310 5.320 87,718 -0.14(-2.56%)
Apr 29, 2010 5.410 5.460 5.330 5.460 176,481 -0.04(-0.73%)
Apr 28, 2010 5.550 5.570 5.450 5.500 279,433 +0.12(+2.23%)
Apr 27, 2010 5.690 5.690 5.380 5.380 175,270 -0.47(-8.03%)
Apr 26, 2010 5.810 5.910 5.810 5.850 98,331 -0.06(-1.02%)
Apr 23, 2010 5.940 5.980 5.830 5.910 243,514 +0.44(+8.04%)
Apr 22, 2010 5.460 5.470 5.350 5.470 310,531 -0.25(-4.37%)
Apr 21, 2010 5.720 5.800 5.700 5.720 244,977 -0.37(-6.08%)
Apr 20, 2010 6.030 6.090 5.980 6.090 131,840 +0.09(+1.50%)
Apr 19, 2010 5.990 6.000 5.890 6.000 120,222 -0.02(-0.33%)
Apr 16, 2010 6.060 6.140 5.980 6.020 284,940 -0.31(-4.90%)
Apr 15, 2010 6.330 6.360 6.260 6.330 426,966 -0.01(-0.16%)
Apr 14, 2010 6.220 6.390 6.190 6.340 793,745 +0.25(+4.11%)
Apr 13, 2010 6.040 6.120 6.030 6.090 185,507 -0.02(-0.33%)
Apr 12, 2010 6.110 6.210 6.040 6.110 401,453 -0.33(-5.12%)
Apr 09, 2010 6.430 6.440 6.330 6.440 378,658 -0.10(-1.53%)
Apr 08, 2010 6.370 6.540 6.370 6.540 377,031 +0.21(+3.32%)
Apr 07, 2010 6.450 6.450 6.320 6.330 794,864 -0.37(-5.52%)
Apr 06, 2010 6.620 6.740 6.620 6.700 201,267 +0.06(+0.90%)
Apr 05, 2010 6.610 6.740 6.610 6.640 250,357 +0.05(+0.76%)
Apr 01, 2010 6.500 6.590 6.590 6.590 866,900 +0.21(+3.29%)
Mar 31, 2010 6.390 6.450 6.350 6.380 1,223,753 -0.29(-4.35%)
Mar 30, 2010 6.680 6.680 6.540 6.670 818,345 +0.61(+10.07%)
Mar 29, 2010 6.190 6.190 6.010 6.060 213,796 +0.13(+2.19%)
Mar 26, 2010 5.880 5.930 5.750 5.930 444,982 +0.26(+4.59%)
Mar 25, 2010 5.700 5.750 5.660 5.670 439,341 +0.46(+8.83%)
Mar 24, 2010 5.240 5.290 5.210 5.210 131,872 +0.00(+0.00%)
Mar 23, 2010 5.190 5.210 5.140 5.210 168,840 -0.04(-0.76%)
Mar 22, 2010 5.100 5.250 5.100 5.250 215,344 -0.09(-1.69%)
Mar 19, 2010 5.360 5.370 5.310 5.340 217,651 -0.04(-0.74%)
Mar 18, 2010 5.410 5.490 5.340 5.380 416,091 +0.28(+5.49%)
Mar 17, 2010 5.050 5.120 5.050 5.100 195,130 +0.07(+1.39%)
Mar 16, 2010 5.000 5.060 4.950 5.030 94,339 -0.04(-0.79%)
Mar 15, 2010 5.030 5.070 5.010 5.070 109,790 -0.11(-2.12%)
Mar 12, 2010 5.200 5.210 5.170 5.180 52,406 +0.05(+0.97%)
Mar 11, 2010 5.170 5.180 5.120 5.130 84,866 -0.05(-0.97%)
Mar 10, 2010 5.180 5.200 5.120 5.180 90,870 -0.03(-0.58%)
Mar 09, 2010 5.150 5.250 5.130 5.210 98,845 +0.07(+1.36%)
Mar 08, 2010 5.120 5.190 5.060 5.140 225,365 +0.02(+0.39%)
Mar 05, 2010 5.040 5.120 5.030 5.120 117,085 +0.18(+3.64%)
Mar 04, 2010 4.900 4.960 4.770 4.940 134,892 -0.04(-0.80%)
Mar 03, 2010 5.090 5.090 4.940 4.980 308,050 -0.34(-6.39%)
Mar 02, 2010 5.380 5.380 5.300 5.320 161,807 -0.01(-0.19%)
Mar 01, 2010 5.280 5.330 5.230 5.330 224,634 +0.14(+2.70%)
Feb 26, 2010 5.110 5.260 5.100 5.190 506,799 +0.24(+4.85%)
Feb 25, 2010 4.880 4.950 4.870 4.950 104,382 +0.00(+0.00%)
Feb 24, 2010 4.890 4.950 4.840 4.950 245,516 +0.15(+3.13%)
Feb 23, 2010 4.850 4.950 4.770 4.800 231,606 -0.08(-1.64%)
Feb 22, 2010 4.820 4.980 4.810 4.880 337,857 +0.54(+12.44%)
Feb 19, 2010 4.350 4.350 4.250 4.340 100,495 -0.04(-0.91%)
Feb 18, 2010 4.310 4.390 4.310 4.380 141,937 +0.12(+2.82%)
Feb 17, 2010 4.290 4.300 4.230 4.260 96,443 -0.02(-0.47%)
Feb 16, 2010 4.220 4.280 4.180 4.280 168,175 +0.10(+2.39%)
Feb 12, 2010 4.030 4.180 4.180 4.180 136,700 -0.11(-2.56%)
Feb 11, 2010 4.290 4.340 4.230 4.290 271,869 +0.28(+6.98%)
Feb 10, 2010 4.060 4.120 3.980 4.010 201,508 -0.28(-6.53%)
Feb 09, 2010 4.280 4.320 4.180 4.290 282,401 +0.18(+4.38%)
Feb 08, 2010 4.110 4.170 3.980 4.110 174,281 +0.10(+2.49%)
Feb 05, 2010 3.890 4.050 3.860 4.010 187,030 -0.08(-1.96%)
Feb 04, 2010 4.300 4.300 4.090 4.090 354,693 -0.23(-5.32%)
Feb 03, 2010 4.360 4.380 4.220 4.320 190,488 +0.10(+2.37%)
Feb 02, 2010 4.190 4.240 4.070 4.220 291,719 +0.32(+8.21%)
Feb 01, 2010 3.940 3.960 3.810 3.900 271,584 +0.19(+5.12%)
Jan 29, 2010 3.750 3.780 3.690 3.710 134,985 +0.02(+0.54%)
Jan 28, 2010 3.790 3.840 3.690 3.690 364,064 -0.01(-0.27%)
Jan 27, 2010 3.660 3.740 3.620 3.700 257,629 -0.11(-2.89%)
Jan 26, 2010 3.900 3.900 3.800 3.810 356,866 -0.15(-3.79%)
Jan 25, 2010 4.240 4.240 3.910 3.960 443,903 -0.26(-6.16%)
Jan 22, 2010 4.300 4.420 4.160 4.220 628,991 -0.09(-2.09%)
Jan 21, 2010 4.390 4.400 4.260 4.310 410,203 -0.14(-3.15%)
Jan 20, 2010 4.490 4.550 4.390 4.450 476,164 +0.02(+0.45%)
Jan 19, 2010 4.400 4.440 4.370 4.430 451,444 -0.22(-4.73%)
Jan 15, 2010 4.640 4.650 4.650 4.650 474,700 +0.22(+4.97%)
Jan 14, 2010 4.360 4.490 4.250 4.430 465,114 +0.43(+10.75%)
Jan 13, 2010 3.970 4.020 3.970 4.000 188,921 +0.01(+0.25%)
Jan 12, 2010 4.060 4.060 3.980 3.990 415,457 -0.07(-1.72%)
Jan 11, 2010 3.980 4.070 3.980 4.060 304,431 +0.30(+7.98%)
Jan 08, 2010 3.770 3.790 3.730 3.760 161,374 +0.03(+0.80%)
Jan 07, 2010 3.670 3.730 3.650 3.730 294,474 -0.01(-0.27%)
Jan 06, 2010 3.680 3.750 3.680 3.740 741,999 +0.10(+2.75%)
Jan 05, 2010 3.660 3.710 3.610 3.640 592,598 +0.07(+1.96%)
Jan 04, 2010 3.410 3.620 3.370 3.570 418,314 +0.33(+10.19%)
Dec 31, 2009 3.300 3.240 3.240 3.240 244,000 -0.15(-4.42%)
Dec 30, 2009 3.240 3.390 3.240 3.390 449,884 +0.15(+4.63%)
Dec 29, 2009 3.320 3.320 3.210 3.240 119,477 -0.06(-1.82%)
Dec 28, 2009 3.250 3.320 3.230 3.300 158,382 +0.07(+2.17%)
Dec 24, 2009 3.140 3.290 3.130 3.230 142,676 +0.15(+4.87%)
Dec 23, 2009 3.090 3.140 3.030 3.080 219,278 +0.04(+1.32%)
Dec 22, 2009 2.950 3.040 2.950 3.040 507,786 +0.12(+4.11%)
Dec 21, 2009 3.030 3.030 2.910 2.920 293,564 -0.17(-5.50%)
Dec 18, 2009 2.940 3.090 2.860 3.090 1,267,714 +0.14(+4.75%)
Dec 17, 2009 3.000 3.030 2.910 2.950 798,405 -0.10(-3.28%)
Dec 16, 2009 3.100 3.100 3.030 3.050 155,440 -0.06(-1.93%)
Dec 15, 2009 3.060 3.120 3.050 3.110 408,005 -0.01(-0.32%)
Dec 14, 2009 3.120 3.130 3.100 3.120 191,974 -0.09(-2.80%)
Dec 11, 2009 3.120 3.210 3.120 3.210 48,529 +0.11(+3.55%)
Dec 10, 2009 3.180 3.180 3.030 3.100 773,566 -0.02(-0.64%)
Dec 09, 2009 3.150 3.150 3.040 3.120 124,908 +0.01(+0.32%)
Dec 08, 2009 3.180 3.180 3.050 3.110 163,745 -0.03(-0.96%)
Dec 07, 2009 3.140 3.270 3.140 3.140 392,319 -0.07(-2.18%)
Dec 04, 2009 3.210 3.210 3.140 3.210 138,360 +0.02(+0.63%)
Dec 03, 2009 3.230 3.230 3.140 3.190 169,510 +0.02(+0.63%)
Dec 02, 2009 3.170 3.240 3.140 3.170 98,837 +0.01(+0.32%)
Dec 01, 2009 3.120 3.200 3.071 3.160 115,198 +0.10(+3.27%)
Nov 30, 2009 3.120 3.120 3.030 3.060 137,557 -0.08(-2.55%)
Nov 27, 2009 3.060 3.160 3.020 3.140 83,050 +0.08(+2.61%)
Nov 25, 2009 3.100 3.190 3.050 3.060 65,807 -0.07(-2.24%)
Nov 24, 2009 3.150 3.150 3.070 3.130 71,053 -0.09(-2.80%)
Nov 23, 2009 3.240 3.290 3.220 3.220 78,705 +0.05(+1.58%)
Nov 20, 2009 3.150 3.190 3.150 3.170 51,093 +0.00(+0.00%)
Nov 19, 2009 3.200 3.210 3.110 3.170 176,844 -0.03(-0.94%)
Nov 18, 2009 3.230 3.320 3.200 3.200 109,202 -0.07(-2.14%)
Nov 17, 2009 3.170 3.320 3.170 3.270 200,749 +0.07(+2.19%)
Nov 16, 2009 3.260 3.290 3.200 3.200 326,333 -0.17(-5.04%)
Nov 13, 2009 3.440 3.441 3.300 3.370 402,936 -0.33(-8.92%)
Nov 12, 2009 3.800 3.890 3.550 3.700 1,682,794 -0.18(-4.64%)
Nov 11, 2009 3.550 4.000 3.550 3.880 5,547,144 +1.46(+60.33%)
Nov 04, 2009 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Nov 03, 2009 2.410 2.440 2.370 2.420 58,595 -0.06(-2.42%)
Nov 02, 2009 2.490 2.530 2.450 2.480 131,609 +0.06(+2.48%)
Oct 30, 2009 2.480 2.480 2.390 2.420 34,339 -0.07(-2.81%)
Oct 29, 2009 2.500 2.500 2.480 2.490 128,748 +0.00(+0.00%)
Oct 28, 2009 2.500 2.520 2.350 2.490 96,966 -0.05(-1.97%)
Oct 27, 2009 2.550 2.580 2.510 2.540 38,937 +0.02(+0.79%)
Oct 26, 2009 2.590 2.620 2.520 2.520 151,726 -0.01(-0.40%)
Oct 23, 2009 2.550 2.560 2.530 2.530 88,853 -0.02(-0.78%)
Oct 22, 2009 2.640 2.640 2.520 2.550 103,340 +0.02(+0.79%)
Oct 21, 2009 2.510 2.590 2.500 2.530 62,825 +0.05(+2.02%)
Oct 20, 2009 2.520 2.530 2.460 2.480 114,604 -0.04(-1.59%)
Oct 19, 2009 2.570 2.580 2.520 2.520 632,599 +0.07(+2.86%)
Oct 16, 2009 2.430 2.510 2.430 2.450 22,662 -0.06(-2.39%)
Oct 15, 2009 2.450 2.510 2.450 2.510 21,080 -0.04(-1.57%)
Oct 14, 2009 2.530 2.550 2.490 2.550 44,844 +0.10(+4.08%)
Oct 13, 2009 2.530 2.530 2.360 2.450 67,800 -0.08(-3.29%)
Oct 12, 2009 2.610 2.650 2.520 2.533 121,524 +0.00(+0.13%)
Oct 09, 2009 2.450 2.580 2.450 2.530 90,618 +0.07(+2.85%)
Oct 08, 2009 2.390 2.460 2.390 2.460 156,006 +0.07(+2.93%)
Oct 07, 2009 2.410 2.410 2.300 2.390 49,300 +0.05(+2.14%)
Oct 06, 2009 2.310 2.380 2.310 2.340 51,993 +0.04(+1.74%)
Oct 05, 2009 2.330 2.340 2.290 2.300 59,783 -0.07(-2.95%)
Oct 02, 2009 2.350 2.370 2.310 2.370 44,102 +0.01(+0.42%)
Oct 01, 2009 2.400 2.430 2.330 2.360 26,504 -0.06(-2.48%)
Sep 30, 2009 2.400 2.450 2.300 2.420 56,833 +0.01(+0.41%)
Sep 29, 2009 2.500 2.500 2.400 2.410 306,648 -0.12(-4.71%)
Sep 28, 2009 2.520 2.530 2.500 2.529 85,225 -0.01(-0.43%)
Sep 25, 2009 2.540 2.550 2.500 2.540 44,000 -0.04(-1.55%)
Sep 24, 2009 2.580 2.580 2.490 2.580 86,410 +0.00(+0.00%)
Sep 23, 2009 2.610 2.620 2.480 2.580 214,211 -0.06(-2.27%)
Sep 22, 2009 2.630 2.650 2.570 2.640 92,533 -0.02(-0.75%)
Sep 21, 2009 2.650 2.700 2.650 2.660 35,560 -0.04(-1.48%)
Sep 18, 2009 2.640 2.730 2.630 2.700 42,943 +0.04(+1.50%)
Sep 17, 2009 2.650 2.680 2.630 2.660 133,999 -0.02(-0.75%)
Sep 16, 2009 2.700 2.700 2.630 2.680 58,859 -0.03(-1.11%)
Sep 15, 2009 2.670 2.730 2.630 2.710 164,024 +0.01(+0.37%)
Sep 14, 2009 2.660 2.700 2.631 2.700 49,279 +0.04(+1.50%)
Sep 11, 2009 2.650 2.660 2.610 2.660 51,915 +0.04(+1.53%)
Sep 10, 2009 2.570 2.620 2.560 2.620 39,938 +0.02(+0.77%)
Sep 09, 2009 2.610 2.630 2.510 2.600 11,473 -0.04(-1.52%)
Sep 08, 2009 2.620 2.640 2.590 2.640 25,881 +0.12(+4.76%)
Sep 04, 2009 2.470 2.550 2.470 2.520 46,116 +0.06(+2.44%)
Sep 03, 2009 2.450 2.480 2.440 2.460 119,976 -0.01(-0.40%)
Sep 02, 2009 2.400 2.490 2.390 2.470 50,081 +0.07(+2.92%)
Sep 01, 2009 2.470 2.520 2.400 2.400 119,736 -0.10(-4.00%)
Aug 31, 2009 2.510 2.510 2.450 2.500 198,078 -0.07(-2.72%)
Aug 28, 2009 2.580 2.580 2.520 2.570 77,119 +0.03(+1.18%)
Aug 27, 2009 2.560 2.660 2.530 2.540 142,140 -0.08(-3.05%)
Aug 26, 2009 2.600 2.620 2.560 2.620 456,900 +0.02(+0.77%)
Aug 25, 2009 2.600 2.660 2.560 2.600 43,943 +0.05(+1.96%)
Aug 24, 2009 2.530 2.670 2.520 2.550 127,253 +0.02(+0.79%)
Aug 21, 2009 2.520 2.560 2.500 2.530 51,361 +0.00(+0.00%)
Aug 20, 2009 2.510 2.590 2.500 2.530 20,933 +0.04(+1.61%)
Aug 19, 2009 2.500 2.500 2.430 2.490 36,395 +0.02(+0.81%)
Aug 18, 2009 2.500 2.500 2.430 2.470 116,108 -0.04(-1.59%)
Aug 17, 2009 2.560 2.580 2.450 2.510 300,825 -0.10(-3.83%)
Aug 14, 2009 2.630 2.660 2.573 2.610 159,850 -0.08(-2.97%)
Aug 13, 2009 2.700 2.700 2.630 2.690 30,559 -0.03(-1.10%)
Aug 12, 2009 2.620 2.740 2.600 2.720 27,659 +0.06(+2.26%)
Aug 11, 2009 2.652 2.690 2.630 2.660 115,290 -0.02(-0.75%)
Aug 10, 2009 2.710 2.720 2.640 2.680 92,125 -0.02(-0.74%)
Aug 07, 2009 2.660 2.730 2.660 2.700 66,430 +0.06(+2.27%)
Aug 06, 2009 2.650 2.670 2.620 2.640 707,983 -0.05(-1.86%)
Aug 05, 2009 2.740 2.810 2.610 2.690 78,434 -0.13(-4.61%)
Aug 04, 2009 2.870 2.870 2.780 2.820 75,340 -0.04(-1.40%)
Aug 03, 2009 2.720 2.860 2.700 2.860 96,867 +0.21(+7.92%)
Jul 31, 2009 2.670 2.700 2.630 2.650 21,450 -0.03(-1.12%)
Jul 30, 2009 2.830 2.830 2.680 2.680 65,078 +0.01(+0.37%)
Jul 29, 2009 2.850 2.850 2.600 2.670 77,210 -0.18(-6.32%)
Jul 28, 2009 2.800 2.850 2.780 2.850 53,792 +0.05(+1.79%)
Jul 27, 2009 2.830 2.840 2.730 2.800 72,041 -0.02(-0.71%)
Jul 24, 2009 2.830 2.830 2.740 2.820 858 -0.02(-0.70%)
Jul 23, 2009 2.740 2.850 2.720 2.840 42,602 +0.11(+4.03%)
Jul 22, 2009 2.730 2.750 2.700 2.730 23,019 -0.02(-0.73%)
Jul 21, 2009 2.730 2.750 2.700 2.750 18,446 +0.05(+1.85%)
Jul 20, 2009 2.750 2.750 2.680 2.700 23,375 +0.07(+2.66%)
Jul 17, 2009 2.680 2.680 2.610 2.630 11,974 -0.04(-1.50%)
Jul 16, 2009 2.570 2.680 2.570 2.670 179,611 +0.02(+0.75%)
Jul 15, 2009 2.510 2.650 2.510 2.650 99,780 +0.15(+6.00%)
Jul 14, 2009 2.490 2.500 2.460 2.500 14,628 +0.05(+2.04%)
Jul 13, 2009 2.440 2.490 2.400 2.450 24,214 +0.02(+0.82%)
Jul 10, 2009 2.430 2.510 2.400 2.430 311,640 -0.04(-1.62%)
Jul 09, 2009 2.490 2.530 2.470 2.470 59,425 +0.06(+2.49%)
Jul 08, 2009 2.540 2.540 2.390 2.410 75,522 -0.04(-1.63%)
Jul 07, 2009 2.500 2.500 2.450 2.450 83,829 -0.09(-3.54%)
Jul 06, 2009 2.510 2.540 2.460 2.540 119,813 -0.04(-1.55%)
Jul 02, 2009 2.550 2.580 2.520 2.580 32,804 +0.01(+0.39%)
Jul 01, 2009 2.640 2.640 2.500 2.570 89,428 +0.02(+0.78%)
Jun 30, 2009 2.500 2.580 2.470 2.550 53,780 +0.25(+10.87%)
Jun 29, 2009 2.550 2.610 2.300 2.300 297,185 -0.05(-2.13%)
Jun 26, 2009 2.350 2.410 2.350 2.350 32,036 -0.11(-4.47%)
Jun 25, 2009 2.440 2.470 2.410 2.460 78,001 +0.03(+1.24%)
Jun 24, 2009 2.400 2.460 2.390 2.430 21,100 +0.08(+3.40%)
Jun 23, 2009 2.370 2.400 2.330 2.350 17,275 -0.02(-0.84%)
Jun 22, 2009 2.430 2.450 2.360 2.370 112,074 -0.13(-5.20%)
Jun 19, 2009 2.530 2.530 2.470 2.500 21,006 -0.04(-1.57%)
Jun 18, 2009 2.490 2.570 2.490 2.540 21,800 +0.03(+1.20%)
Jun 17, 2009 2.500 2.530 2.460 2.510 27,564 +0.04(+1.62%)
Jun 16, 2009 2.550 2.560 2.470 2.470 32,380 -0.14(-5.36%)
Jun 15, 2009 2.630 2.630 2.580 2.610 47,470 -0.12(-4.40%)
Jun 12, 2009 2.780 2.780 2.671 2.730 68,250 -0.11(-3.87%)
Jun 11, 2009 2.820 2.910 2.820 2.840 25,180 -0.02(-0.70%)
Jun 10, 2009 2.900 2.930 2.830 2.860 43,725 -0.02(-0.69%)
Jun 09, 2009 2.880 2.890 2.820 2.880 62,400 -0.08(-2.70%)
Jun 08, 2009 2.910 2.980 2.890 2.960 159,478 +0.28(+10.45%)
Jun 05, 2009 2.770 2.770 2.680 2.680 57,684 +0.00(+0.00%)
Jun 04, 2009 2.630 2.710 2.630 2.680 30,557 +0.05(+1.90%)
Jun 03, 2009 2.650 2.710 2.550 2.630 222,707 -0.04(-1.50%)
Jun 02, 2009 2.770 2.770 2.590 2.670 1,055,860 -0.13(-4.64%)
Jun 01, 2009 2.780 2.840 2.730 2.800 114,776 +0.18(+6.87%)
May 29, 2009 2.620 2.680 2.620 2.620 1,051,591 -0.06(-2.24%)
May 28, 2009 2.670 2.680 2.570 2.680 37,779 +0.04(+1.52%)
May 27, 2009 2.700 2.700 2.630 2.640 1,075,587 -0.06(-2.22%)
May 26, 2009 2.580 2.750 2.530 2.700 306,336 +0.40(+17.39%)
May 22, 2009 2.400 2.400 2.300 2.300 40,579 -0.14(-5.74%)
May 21, 2009 2.370 2.440 2.330 2.440 83,716 +0.02(+0.83%)
May 20, 2009 2.410 2.450 2.350 2.420 67,963 +0.12(+5.22%)
May 19, 2009 2.290 2.330 2.280 2.300 134,514 +0.07(+3.14%)
May 18, 2009 2.190 2.260 2.190 2.230 41,520 +0.09(+4.21%)
May 15, 2009 2.190 2.190 2.110 2.140 17,803 -0.05(-2.28%)
May 14, 2009 2.190 2.190 2.130 2.190 75,282 +0.03(+1.39%)
May 13, 2009 2.190 2.210 2.130 2.160 32,653 +0.01(+0.47%)
May 12, 2009 2.120 2.200 2.100 2.150 28,075 +0.03(+1.42%)
May 11, 2009 2.140 2.150 2.080 2.120 112,317 -0.19(-8.23%)
May 08, 2009 2.230 2.310 2.210 2.310 160,438 +0.26(+12.68%)
May 07, 2009 2.190 2.190 2.050 2.050 78,898 -0.18(-8.07%)
May 06, 2009 2.150 2.230 2.130 2.230 69,127 +0.16(+7.73%)
May 05, 2009 2.100 2.120 2.010 2.070 78,840 -0.13(-5.91%)
May 04, 2009 2.090 2.210 2.090 2.200 235,561 +0.19(+9.45%)
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.