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, 2014 4.090 4.150 4.050 4.150 117,213 +0.04(+0.97%)
Apr 29, 2014 4.090 4.130 4.090 4.110 101,832 -0.01(-0.24%)
Apr 28, 2014 4.150 4.180 4.050 4.120 169,802 -0.03(-0.72%)
Apr 25, 2014 4.120 4.160 4.110 4.150 314,291 -0.12(-2.81%)
Apr 24, 2014 4.220 4.310 4.210 4.270 336,294 +0.29(+7.29%)
Apr 23, 2014 3.920 3.980 3.920 3.980 318,681 +0.06(+1.53%)
Apr 22, 2014 3.920 3.940 3.900 3.920 73,704 -0.05(-1.26%)
Apr 21, 2014 3.970 3.970 3.930 3.970 164,775 +0.00(+0.00%)
Apr 17, 2014 3.890 3.970 3.970 3.970 103,400 +0.08(+2.06%)
Apr 16, 2014 3.880 3.930 3.850 3.890 161,015 +0.04(+1.04%)
Apr 15, 2014 3.870 3.890 3.830 3.850 71,380 +0.00(+0.00%)
Apr 14, 2014 3.840 3.880 3.810 3.850 104,409 +0.03(+0.79%)
Apr 11, 2014 3.840 3.850 3.810 3.820 170,250 -0.02(-0.52%)
Apr 10, 2014 3.880 3.900 3.840 3.840 102,984 -0.02(-0.52%)
Apr 09, 2014 3.790 3.870 3.790 3.860 46,153 +0.05(+1.31%)
Apr 08, 2014 3.780 3.830 3.780 3.810 72,099 +0.05(+1.33%)
Apr 07, 2014 3.780 3.850 3.750 3.760 237,315 -0.18(-4.57%)
Apr 04, 2014 4.000 4.030 3.940 3.940 230,074 -0.06(-1.50%)
Apr 03, 2014 3.990 4.030 3.980 4.000 64,482 -0.02(-0.50%)
Apr 02, 2014 4.030 4.030 3.960 4.020 96,648 +0.09(+2.29%)
Apr 01, 2014 3.880 3.940 3.870 3.930 119,291 +0.15(+3.97%)
Mar 31, 2014 3.790 3.810 3.760 3.780 112,802 -0.02(-0.53%)
Mar 28, 2014 3.790 3.858 3.790 3.800 56,879 +0.03(+0.80%)
Mar 27, 2014 3.790 3.810 3.740 3.770 272,654 -0.11(-2.84%)
Mar 26, 2014 3.940 3.940 3.880 3.880 68,941 +0.00(+0.00%)
Mar 25, 2014 3.880 3.900 3.852 3.880 59,682 -0.01(-0.26%)
Mar 24, 2014 3.950 3.970 3.880 3.890 187,934 -0.06(-1.52%)
Mar 21, 2014 4.060 4.060 3.950 3.950 200,693 -0.01(-0.25%)
Mar 20, 2014 3.990 4.010 3.950 3.960 263,397 -0.05(-1.25%)
Mar 19, 2014 4.000 4.040 3.970 4.010 324,174 +0.01(+0.25%)
Mar 18, 2014 3.950 4.050 3.940 4.000 158,810 +0.14(+3.63%)
Mar 17, 2014 3.900 3.900 3.850 3.860 174,816 -0.03(-0.77%)
Mar 14, 2014 3.940 3.940 3.880 3.890 114,993 -0.07(-1.77%)
Mar 13, 2014 4.110 4.140 3.920 3.960 267,806 +0.02(+0.51%)
Mar 12, 2014 3.970 3.990 3.930 3.940 328,982 -0.13(-3.19%)
Mar 11, 2014 4.150 4.190 4.050 4.070 261,676 -0.14(-3.33%)
Mar 10, 2014 4.160 4.210 4.100 4.210 471,233 +0.06(+1.45%)
Mar 07, 2014 4.170 4.210 4.150 4.150 235,915 +0.02(+0.48%)
Mar 06, 2014 4.150 4.160 4.120 4.130 239,902 -0.11(-2.59%)
Mar 05, 2014 4.260 4.270 4.170 4.240 125,179 -0.05(-1.17%)
Mar 04, 2014 4.350 4.360 4.280 4.290 110,764 -0.08(-1.83%)
Mar 03, 2014 4.260 4.370 4.260 4.370 261,310 +0.12(+2.82%)
Feb 28, 2014 4.220 4.310 4.190 4.250 223,469 +0.08(+1.92%)
Feb 27, 2014 4.130 4.180 4.130 4.170 104,976 +0.01(+0.24%)
Feb 26, 2014 4.200 4.220 4.130 4.160 112,585 +0.13(+3.23%)
Feb 25, 2014 4.110 4.110 4.020 4.030 123,289 -0.10(-2.42%)
Feb 24, 2014 4.150 4.170 3.980 4.130 236,200 +0.15(+3.77%)
Feb 21, 2014 3.990 4.020 3.950 3.980 351,402 -0.21(-5.01%)
Feb 20, 2014 4.200 4.200 4.110 4.190 281,089 -0.03(-0.71%)
Feb 19, 2014 4.260 4.260 4.200 4.220 406,361 -0.07(-1.63%)
Feb 18, 2014 4.290 4.320 4.200 4.290 1,068,315 -1.02(-19.21%)
Feb 14, 2014 5.280 5.310 5.310 5.310 158,000 +0.08(+1.53%)
Feb 13, 2014 5.210 5.240 5.200 5.230 41,428 +0.00(+0.00%)
Feb 12, 2014 5.200 5.270 5.200 5.230 125,544 +0.06(+1.16%)
Feb 11, 2014 5.180 5.200 5.160 5.170 90,591 -0.09(-1.71%)
Feb 10, 2014 5.220 5.280 5.200 5.260 296,867 +0.16(+3.14%)
Feb 07, 2014 5.100 5.140 5.070 5.100 169,244 +0.00(+0.00%)
Feb 06, 2014 5.030 5.140 5.020 5.100 115,858 +0.08(+1.59%)
Feb 05, 2014 5.110 5.110 5.000 5.020 158,367 -0.14(-2.71%)
Feb 04, 2014 5.110 5.180 5.100 5.160 291,773 +0.34(+7.05%)
Feb 03, 2014 4.920 4.960 4.790 4.820 239,450 -0.10(-2.03%)
Jan 31, 2014 4.900 4.950 4.860 4.920 80,047 -0.02(-0.40%)
Jan 30, 2014 4.990 5.010 4.940 4.940 124,504 +0.04(+0.82%)
Jan 29, 2014 4.990 5.000 4.890 4.900 195,001 -0.16(-3.16%)
Jan 28, 2014 5.030 5.070 4.986 5.060 440,962 +0.13(+2.64%)
Jan 27, 2014 4.970 5.050 4.920 4.930 446,862 +0.34(+7.41%)
Jan 24, 2014 4.700 4.740 4.550 4.590 278,567 -0.31(-6.33%)
Jan 23, 2014 4.900 4.920 4.830 4.900 262,733 +0.10(+2.08%)
Jan 22, 2014 4.880 4.880 4.750 4.800 165,697 -0.12(-2.44%)
Jan 21, 2014 4.900 4.980 4.860 4.920 430,731 +0.36(+7.89%)
Jan 17, 2014 4.520 4.560 4.560 4.560 536,100 +0.27(+6.29%)
Jan 16, 2014 4.300 4.340 4.280 4.290 508,780 +0.12(+2.88%)
Jan 15, 2014 4.230 4.200 4.160 4.170 147,647 -0.06(-1.42%)
Jan 14, 2014 4.240 4.240 4.190 4.230 225,857 -0.10(-2.31%)
Jan 13, 2014 4.250 4.330 4.230 4.330 476,590 +0.35(+8.79%)
Jan 10, 2014 3.960 3.990 3.940 3.980 230,739 +0.03(+0.76%)
Jan 09, 2014 3.960 3.970 3.900 3.950 264,147 +0.02(+0.51%)
Jan 08, 2014 3.970 3.970 3.920 3.930 171,008 -0.04(-1.01%)
Jan 07, 2014 3.930 3.970 3.910 3.970 538,080 +0.15(+3.93%)
Jan 06, 2014 3.810 3.820 3.750 3.820 803,857 -0.15(-3.78%)
Jan 03, 2014 3.960 4.000 3.960 3.970 197,152 +0.02(+0.51%)
Jan 02, 2014 3.900 3.970 3.900 3.950 324,519 +0.05(+1.28%)
Dec 31, 2013 3.840 3.900 3.900 3.900 90,600 +0.11(+2.90%)
Dec 30, 2013 3.750 3.820 3.750 3.790 96,354 +0.03(+0.80%)
Dec 27, 2013 3.730 3.764 3.730 3.760 90,289 +0.03(+0.80%)
Dec 26, 2013 3.740 3.760 3.720 3.730 106,519 +0.01(+0.27%)
Dec 24, 2013 3.740 3.760 3.720 3.720 27,547 -0.02(-0.53%)
Dec 23, 2013 3.750 3.760 3.720 3.740 202,468 +0.02(+0.54%)
Dec 20, 2013 3.780 3.780 3.720 3.720 234,738 -0.04(-1.06%)
Dec 19, 2013 3.760 3.800 3.750 3.760 112,027 -0.07(-1.83%)
Dec 18, 2013 3.790 3.860 3.760 3.830 200,581 +0.07(+1.86%)
Dec 17, 2013 3.800 3.800 3.760 3.760 172,327 -0.06(-1.57%)
Dec 16, 2013 3.800 3.830 3.770 3.820 396,980 +0.06(+1.60%)
Dec 13, 2013 3.770 3.790 3.760 3.760 190,398 +0.04(+1.08%)
Dec 12, 2013 3.800 3.890 3.690 3.720 303,399 +0.06(+1.64%)
Dec 11, 2013 3.840 3.840 3.650 3.660 1,544,831 -0.21(-5.43%)
Dec 10, 2013 3.870 3.900 3.830 3.870 213,653 -0.03(-0.77%)
Dec 09, 2013 3.950 3.950 3.900 3.900 168,517 -0.06(-1.52%)
Dec 06, 2013 3.960 3.970 3.920 3.960 162,748 -0.02(-0.50%)
Dec 05, 2013 3.980 3.990 3.930 3.980 213,134 -0.07(-1.73%)
Dec 04, 2013 4.040 4.050 4.000 4.050 147,808 -0.03(-0.74%)
Dec 03, 2013 4.090 4.110 4.060 4.080 223,532 +0.05(+1.24%)
Dec 02, 2013 4.030 4.075 4.020 4.030 230,840 -0.02(-0.49%)
Nov 29, 2013 4.050 4.080 4.010 4.050 324,028 +0.18(+4.65%)
Nov 27, 2013 3.840 3.870 3.815 3.870 139,486 +0.04(+1.04%)
Nov 26, 2013 3.800 3.830 3.790 3.830 236,505 +0.05(+1.32%)
Nov 25, 2013 3.790 3.830 3.770 3.780 372,686 +0.05(+1.34%)
Nov 22, 2013 3.720 3.750 3.710 3.730 308,910 +0.02(+0.54%)
Nov 21, 2013 3.670 3.730 3.670 3.710 420,405 +0.04(+1.09%)
Nov 20, 2013 3.710 3.710 3.670 3.670 170,407 -0.04(-1.08%)
Nov 19, 2013 3.800 3.800 3.690 3.710 560,813 -0.10(-2.62%)
Nov 18, 2013 3.800 3.840 3.770 3.810 383,845 +0.15(+4.10%)
Nov 15, 2013 3.570 3.660 3.540 3.660 504,085 +0.11(+3.10%)
Nov 14, 2013 3.510 3.550 3.509 3.550 119,280 +0.06(+1.72%)
Nov 12, 2013 3.500 3.510 3.460 3.490 133,225 -0.04(-1.13%)
Nov 11, 2013 3.530 3.540 3.490 3.530 196,865 -0.05(-1.40%)
Nov 08, 2013 3.550 3.600 3.530 3.580 133,976 +0.01(+0.28%)
Nov 07, 2013 3.650 3.670 3.570 3.570 364,954 -0.05(-1.38%)
Nov 06, 2013 3.610 3.680 3.610 3.620 295,354 +0.02(+0.56%)
Nov 05, 2013 3.610 3.620 3.580 3.600 163,000 +0.04(+1.12%)
Nov 04, 2013 3.570 3.580 3.520 3.560 370,181 -0.02(-0.56%)
Nov 01, 2013 3.660 3.660 3.540 3.580 3,152,296 -0.08(-2.19%)
Oct 31, 2013 3.690 3.710 3.620 3.660 1,554,633 -0.03(-0.81%)
Oct 30, 2013 3.720 3.750 3.690 3.690 138,069 +0.00(+0.00%)
Oct 29, 2013 3.710 3.740 3.660 3.690 306,756 -0.02(-0.54%)
Oct 28, 2013 3.720 3.790 3.710 3.710 369,103 +0.00(+0.00%)
Oct 25, 2013 3.720 3.780 3.710 3.710 255,315 +0.02(+0.54%)
Oct 23, 2013 3.750 3.690 3.690 3.690 355,300 -0.30(-7.52%)
Oct 22, 2013 4.080 4.080 3.960 3.990 113,035 -0.05(-1.24%)
Oct 21, 2013 4.070 4.080 4.000 4.040 152,579 -0.07(-1.70%)
Oct 18, 2013 4.050 4.110 4.044 4.110 251,429 +0.09(+2.24%)
Oct 17, 2013 3.910 4.020 3.910 4.020 112,889 +0.05(+1.26%)
Oct 16, 2013 3.910 3.970 3.880 3.970 165,001 +0.06(+1.53%)
Oct 15, 2013 3.910 3.980 3.880 3.910 148,516 -0.03(-0.76%)
Oct 14, 2013 3.940 3.950 3.900 3.940 93,995 -0.02(-0.51%)
Oct 11, 2013 3.990 4.000 3.900 3.960 158,111 -0.08(-1.98%)
Oct 10, 2013 3.960 4.060 3.950 4.040 319,989 +0.12(+3.06%)
Oct 09, 2013 3.940 3.975 3.880 3.920 402,352 +0.17(+4.53%)
Oct 08, 2013 3.840 3.930 3.750 3.750 402,838 +0.16(+4.46%)
Oct 07, 2013 3.640 3.640 3.580 3.590 152,336 -0.13(-3.49%)
Oct 04, 2013 3.610 3.720 3.610 3.720 160,648 +0.12(+3.33%)
Oct 03, 2013 3.570 3.610 3.530 3.600 143,885 +0.01(+0.28%)
Oct 02, 2013 3.570 3.590 3.545 3.590 80,868 +0.07(+1.99%)
Oct 01, 2013 3.450 3.520 3.450 3.520 132,827 +0.01(+0.28%)
Sep 27, 2013 3.520 3.540 3.510 3.510 113,084 -0.06(-1.68%)
Sep 26, 2013 3.520 3.600 3.520 3.570 149,254 -0.04(-1.11%)
Sep 25, 2013 3.540 3.620 3.540 3.610 236,267 +0.09(+2.56%)
Sep 24, 2013 3.590 3.620 3.520 3.520 179,673 -0.09(-2.49%)
Sep 23, 2013 3.550 3.610 3.530 3.610 248,800 +0.11(+3.14%)
Sep 20, 2013 3.560 3.610 3.500 3.500 362,831 -0.02(-0.57%)
Sep 19, 2013 3.590 3.590 3.500 3.520 298,312 -0.07(-1.95%)
Sep 18, 2013 3.480 3.600 3.480 3.590 430,234 +0.06(+1.70%)
Sep 17, 2013 3.550 3.560 3.530 3.530 78,906 -0.08(-2.22%)
Sep 16, 2013 3.600 3.640 3.570 3.610 98,823 +0.04(+1.12%)
Sep 13, 2013 3.560 3.620 3.560 3.570 156,041 +0.00(+0.00%)
Sep 12, 2013 3.550 3.630 3.530 3.570 338,555 -0.08(-2.19%)
Sep 11, 2013 3.670 3.670 3.630 3.650 140,421 -0.13(-3.44%)
Sep 10, 2013 3.680 3.780 3.660 3.780 279,917 +0.03(+0.80%)
Sep 09, 2013 3.620 3.750 3.620 3.750 211,297 +0.04(+1.08%)
Sep 06, 2013 3.730 3.730 3.660 3.710 219,514 -0.05(-1.33%)
Sep 05, 2013 3.730 3.760 3.720 3.760 147,427 -0.02(-0.53%)
Sep 04, 2013 3.640 3.780 3.640 3.780 269,772 +0.09(+2.44%)
Sep 03, 2013 3.630 3.690 3.610 3.690 264,227 +0.14(+3.94%)
Aug 30, 2013 3.610 3.610 3.550 3.550 130,609 -0.08(-2.20%)
Aug 29, 2013 3.640 3.690 3.610 3.630 188,748 +0.07(+1.97%)
Aug 28, 2013 3.560 3.570 3.520 3.560 170,936 -0.02(-0.56%)
Aug 27, 2013 3.670 3.690 3.580 3.580 341,532 -0.16(-4.28%)
Aug 26, 2013 3.850 3.850 3.720 3.740 118,816 -0.07(-1.84%)
Aug 23, 2013 3.840 3.850 3.780 3.810 146,359 -0.02(-0.52%)
Aug 22, 2013 3.710 3.840 3.700 3.830 187,578 +0.13(+3.51%)
Aug 21, 2013 3.730 3.730 3.700 3.700 73,219 -0.03(-0.80%)
Aug 20, 2013 3.760 3.790 3.730 3.730 112,958 -0.02(-0.53%)
Aug 19, 2013 3.750 3.820 3.750 3.750 161,379 +0.02(+0.54%)
Aug 16, 2013 3.750 3.750 3.700 3.730 143,714 -0.04(-1.06%)
Aug 15, 2013 3.860 3.870 3.760 3.770 215,706 -0.12(-3.08%)
Aug 14, 2013 3.900 3.900 3.870 3.890 169,298 -0.02(-0.51%)
Aug 13, 2013 3.900 3.910 3.820 3.910 280,132 -0.09(-2.25%)
Aug 12, 2013 3.950 4.030 3.900 4.000 497,880 -0.05(-1.23%)
Aug 09, 2013 4.030 4.090 3.990 4.050 367,580 -0.01(-0.25%)
Aug 08, 2013 4.020 4.070 3.950 4.060 402,225 +0.09(+2.27%)
Aug 07, 2013 4.030 4.030 3.970 3.970 439,463 -0.14(-3.41%)
Aug 06, 2013 4.060 4.150 4.060 4.110 500,517 +0.08(+1.99%)
Aug 05, 2013 3.950 4.050 3.900 4.030 1,242,502 +0.32(+8.63%)
Aug 02, 2013 3.720 3.730 3.690 3.710 75,796 -0.04(-1.07%)
Aug 01, 2013 3.670 3.750 3.650 3.750 267,454 +0.09(+2.46%)
Jul 31, 2013 3.680 3.710 3.650 3.660 126,298 -0.10(-2.66%)
Jul 30, 2013 3.770 3.770 3.730 3.760 61,659 -0.01(-0.27%)
Jul 29, 2013 3.790 3.790 3.740 3.770 110,201 -0.07(-1.82%)
Jul 26, 2013 3.780 3.840 3.780 3.840 71,307 +0.10(+2.67%)
Jul 25, 2013 3.730 3.740 3.720 3.740 67,294 -0.05(-1.32%)
Jul 24, 2013 3.860 3.870 3.770 3.790 96,085 -0.12(-3.07%)
Jul 23, 2013 3.900 3.910 3.855 3.910 70,688 +0.00(+0.00%)
Jul 22, 2013 3.861 3.930 3.800 3.910 79,629 +0.11(+2.89%)
Jul 19, 2013 3.790 3.810 3.740 3.800 251,495 -0.22(-5.47%)
Jul 18, 2013 4.070 4.070 3.980 4.020 103,848 -0.09(-2.19%)
Jul 17, 2013 4.150 4.150 4.100 4.110 89,819 -0.05(-1.20%)
Jul 16, 2013 4.200 4.210 4.140 4.160 114,294 +0.00(+0.00%)
Jul 15, 2013 4.060 4.160 4.060 4.160 142,917 +0.12(+2.97%)
Jul 12, 2013 4.060 4.070 4.000 4.040 208,775 -0.07(-1.70%)
Jul 11, 2013 4.040 4.110 4.010 4.110 150,837 +0.15(+3.79%)
Jul 10, 2013 3.990 3.990 3.951 3.960 77,988 -0.11(-2.70%)
Jul 09, 2013 4.050 4.070 4.010 4.070 121,175 +0.06(+1.50%)
Jul 08, 2013 4.010 4.060 3.990 4.010 171,593 +0.13(+3.35%)
Jul 05, 2013 3.840 3.880 3.810 3.880 146,846 +0.31(+8.68%)
Jul 03, 2013 3.650 3.650 3.570 3.570 178,129 -0.14(-3.77%)
Jul 02, 2013 3.690 3.770 3.690 3.710 67,912 +0.10(+2.77%)
Jul 01, 2013 3.660 3.660 3.610 3.610 50,014 -0.04(-1.10%)
Jun 28, 2013 3.600 3.660 3.580 3.650 132,352 +0.04(+1.11%)
Jun 27, 2013 3.630 3.650 3.600 3.610 133,570 -0.03(-0.82%)
Jun 26, 2013 3.610 3.650 3.590 3.640 278,956 +0.07(+1.96%)
Jun 25, 2013 3.520 3.570 3.500 3.570 245,764 -0.06(-1.65%)
Jun 24, 2013 3.650 3.680 3.580 3.630 232,284 -0.13(-3.46%)
Jun 21, 2013 3.820 3.870 3.740 3.760 558,065 -0.02(-0.53%)
Jun 20, 2013 3.910 3.910 3.750 3.780 326,026 -0.13(-3.32%)
Jun 19, 2013 4.000 4.050 3.910 3.910 268,000 -0.07(-1.76%)
Jun 18, 2013 3.950 3.990 3.950 3.980 66,541 +0.05(+1.27%)
Jun 17, 2013 3.840 3.930 3.840 3.930 310,158 +0.14(+3.69%)
Jun 14, 2013 3.910 3.930 3.790 3.790 369,486 -0.23(-5.72%)
Jun 13, 2013 3.960 4.040 3.960 4.020 131,742 +0.08(+2.03%)
Jun 12, 2013 4.000 4.020 3.940 3.940 122,744 -0.04(-1.01%)
Jun 11, 2013 4.000 4.060 3.980 3.980 112,408 +0.02(+0.51%)
Jun 10, 2013 3.930 3.970 3.910 3.960 138,296 -0.08(-1.98%)
Jun 07, 2013 4.020 4.040 3.960 4.040 115,426 +0.00(+0.00%)
Jun 06, 2013 4.030 4.040 3.960 4.040 226,850 -0.06(-1.46%)
Jun 05, 2013 4.160 4.180 4.080 4.100 230,827 -0.03(-0.73%)
Jun 04, 2013 4.130 4.200 4.130 4.130 54,752 +0.07(+1.72%)
Jun 03, 2013 4.120 4.120 4.050 4.060 127,264 +0.05(+1.25%)
May 31, 2013 4.080 4.090 4.010 4.010 268,922 -0.24(-5.65%)
May 30, 2013 4.230 4.260 4.210 4.250 177,335 -0.21(-4.71%)
May 29, 2013 4.470 4.490 4.430 4.460 86,780 -0.10(-2.19%)
May 28, 2013 4.520 4.640 4.500 4.560 316,765 +0.20(+4.59%)
May 24, 2013 4.350 4.410 4.330 4.360 220,304 +0.16(+3.81%)
May 23, 2013 4.180 4.260 4.160 4.200 161,310 +0.19(+4.74%)
May 22, 2013 4.100 4.150 4.010 4.010 274,201 -0.02(-0.50%)
May 21, 2013 4.060 4.060 3.980 4.030 161,152 -0.24(-5.62%)
May 20, 2013 4.150 4.270 4.130 4.270 243,528 +0.18(+4.40%)
May 17, 2013 4.080 4.090 4.050 4.090 115,716 +0.00(+0.00%)
May 16, 2013 4.140 4.140 4.060 4.090 140,632 -0.05(-1.21%)
May 15, 2013 4.110 4.150 4.080 4.140 116,724 -0.01(-0.24%)
May 13, 2013 4.110 4.200 4.100 4.150 260,847 +0.09(+2.22%)
May 10, 2013 4.000 4.060 3.970 4.060 164,623 +0.20(+5.18%)
May 09, 2013 3.860 3.870 3.820 3.860 129,009 -0.03(-0.77%)
May 08, 2013 3.850 3.900 3.838 3.890 238,170 +0.05(+1.30%)
May 07, 2013 3.810 3.840 3.780 3.840 150,642 -0.04(-1.03%)
May 06, 2013 3.870 3.940 3.810 3.880 195,860 -0.04(-1.02%)
May 03, 2013 3.950 3.950 3.920 3.920 167,285 +0.01(+0.26%)
May 02, 2013 3.790 3.940 3.790 3.910 252,566 +0.37(+10.45%)
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.