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, 2015 5.530 5.530 5.460 5.470 35,747 -0.07(-1.26%)
Apr 29, 2015 5.520 5.550 5.520 5.540 30,111 +0.05(+0.91%)
Apr 28, 2015 5.520 5.520 5.490 5.490 28,132 +0.00(+0.00%)
Apr 27, 2015 5.440 5.520 5.420 5.490 85,576 +0.09(+1.67%)
Apr 24, 2015 5.400 5.400 5.320 5.400 68,590 -0.06(-1.10%)
Apr 23, 2015 5.450 5.480 5.450 5.460 51,560 +0.01(+0.18%)
Apr 22, 2015 5.450 5.520 5.433 5.450 97,588 +0.10(+1.87%)
Apr 21, 2015 5.380 5.380 5.320 5.350 184,866 +0.24(+4.70%)
Apr 20, 2015 5.120 5.140 5.100 5.110 38,889 -0.09(-1.73%)
Apr 17, 2015 5.240 5.280 5.180 5.200 176,467 -0.28(-5.11%)
Apr 16, 2015 5.530 5.579 5.440 5.480 386,710 -0.09(-1.62%)
Apr 15, 2015 5.580 5.620 5.550 5.570 92,376 -0.01(-0.18%)
Apr 14, 2015 5.550 5.630 5.520 5.580 246,262 -0.35(-5.90%)
Apr 13, 2015 6.030 6.030 5.880 5.930 181,405 -0.10(-1.66%)
Apr 10, 2015 5.940 6.030 5.870 6.030 332,083 -0.03(-0.50%)
Apr 09, 2015 5.930 6.060 5.870 6.060 736,581 +0.36(+6.32%)
Apr 08, 2015 5.450 5.740 5.440 5.700 714,681 +0.69(+13.77%)
Apr 07, 2015 4.950 5.020 4.940 5.010 64,533 +0.03(+0.60%)
Apr 06, 2015 5.000 5.000 4.961 4.980 95,652 +0.02(+0.40%)
Apr 02, 2015 4.970 4.960 4.960 4.960 116,600 +0.00(+0.00%)
Apr 01, 2015 4.980 4.990 4.930 4.960 175,132 +0.23(+4.86%)
Mar 31, 2015 4.710 4.770 4.710 4.730 53,150 +0.08(+1.72%)
Mar 30, 2015 4.710 4.740 4.650 4.650 94,689 +0.12(+2.54%)
Mar 27, 2015 4.560 4.560 4.480 4.535 28,063 -0.02(-0.55%)
Mar 26, 2015 4.530 4.560 4.520 4.560 57,313 +0.08(+1.79%)
Mar 25, 2015 4.520 4.560 4.470 4.480 76,960 +0.11(+2.52%)
Mar 24, 2015 4.420 4.450 4.370 4.370 90,809 +0.13(+3.07%)
Mar 23, 2015 4.290 4.330 4.240 4.240 117,637 +0.14(+3.41%)
Mar 20, 2015 4.350 4.350 4.100 4.100 424,230 -0.23(-5.31%)
Mar 19, 2015 4.300 4.350 4.300 4.330 33,253 -0.03(-0.69%)
Mar 18, 2015 4.310 4.370 4.310 4.360 30,082 +0.01(+0.23%)
Mar 17, 2015 4.350 4.360 4.338 4.350 22,924 -0.03(-0.68%)
Mar 16, 2015 4.450 4.450 4.380 4.380 30,096 +0.08(+1.86%)
Mar 13, 2015 4.330 4.330 4.300 4.300 31,041 -0.09(-2.05%)
Mar 12, 2015 4.450 4.450 4.365 4.390 25,910 +0.01(+0.23%)
Mar 11, 2015 4.350 4.390 4.350 4.380 18,362 +0.03(+0.69%)
Mar 10, 2015 4.430 4.430 4.330 4.350 25,098 -0.09(-2.03%)
Mar 09, 2015 4.410 4.490 4.410 4.440 20,475 +0.01(+0.23%)
Mar 06, 2015 4.510 4.510 4.420 4.430 38,943 +0.03(+0.68%)
Mar 05, 2015 4.380 4.420 4.360 4.400 75,708 +0.00(+0.00%)
Mar 04, 2015 4.426 4.460 4.400 4.400 74,708 -0.03(-0.68%)
Mar 03, 2015 4.500 4.500 4.430 4.430 19,429 -0.07(-1.56%)
Mar 02, 2015 4.400 4.500 4.400 4.500 37,208 +0.13(+2.97%)
Feb 27, 2015 4.330 4.380 4.320 4.370 44,151 +0.05(+1.16%)
Feb 26, 2015 4.380 4.380 4.320 4.320 38,136 -0.10(-2.26%)
Feb 25, 2015 4.400 4.500 4.400 4.420 96,198 +0.10(+2.31%)
Feb 24, 2015 4.350 4.350 4.320 4.320 83,656 -0.07(-1.59%)
Feb 23, 2015 4.390 4.410 4.390 4.390 22,033 -0.04(-0.90%)
Feb 20, 2015 4.450 4.450 4.400 4.430 98,351 -0.01(-0.23%)
Feb 19, 2015 4.390 4.460 4.390 4.440 30,874 +0.01(+0.23%)
Feb 18, 2015 4.450 4.460 4.390 4.430 53,304 -0.07(-1.56%)
Feb 17, 2015 4.550 4.580 4.500 4.500 53,010 -0.18(-3.85%)
Feb 13, 2015 4.650 4.680 4.680 4.680 75,400 +0.17(+3.77%)
Feb 12, 2015 4.510 4.540 4.460 4.510 125,203 +0.00(+0.00%)
Feb 11, 2015 4.540 4.580 4.500 4.510 59,241 -0.04(-0.88%)
Feb 10, 2015 4.550 4.630 4.515 4.550 231,865 +0.22(+5.08%)
Feb 09, 2015 4.420 4.480 4.325 4.330 56,517 -0.02(-0.46%)
Feb 06, 2015 4.430 4.490 4.350 4.350 124,796 -0.02(-0.46%)
Feb 05, 2015 4.410 4.450 4.370 4.370 79,276 -0.08(-1.80%)
Feb 04, 2015 4.540 4.540 4.440 4.450 183,932 +0.07(+1.60%)
Feb 03, 2015 4.390 4.460 4.380 4.380 87,351 +0.10(+2.34%)
Feb 02, 2015 4.280 4.290 4.240 4.280 59,929 +0.05(+1.18%)
Jan 30, 2015 4.330 4.380 4.230 4.230 227,346 -0.15(-3.42%)
Jan 29, 2015 4.440 4.440 4.340 4.380 20,899 -0.03(-0.68%)
Jan 28, 2015 4.450 4.470 4.410 4.410 14,821 -0.05(-1.12%)
Jan 27, 2015 4.500 4.500 4.460 4.460 18,934 -0.04(-0.89%)
Jan 26, 2015 4.500 4.520 4.490 4.500 55,156 +0.00(+0.00%)
Jan 23, 2015 4.520 4.570 4.500 4.500 62,607 -0.06(-1.32%)
Jan 22, 2015 4.580 4.580 4.560 4.560 26,744 -0.02(-0.44%)
Jan 21, 2015 4.550 4.580 4.520 4.580 29,209 +0.04(+0.88%)
Jan 20, 2015 4.520 4.550 4.500 4.540 47,808 +0.04(+0.89%)
Jan 16, 2015 4.500 4.520 4.480 4.500 29,395 -0.05(-1.10%)
Jan 15, 2015 4.550 4.620 4.550 4.550 87,994 +0.02(+0.44%)
Jan 14, 2015 4.570 4.580 4.520 4.530 28,589 -0.04(-0.88%)
Jan 13, 2015 4.570 4.580 4.500 4.570 42,400 +0.06(+1.33%)
Jan 12, 2015 4.590 4.590 4.510 4.510 40,974 -0.02(-0.44%)
Jan 09, 2015 4.560 4.580 4.530 4.530 22,535 -0.03(-0.66%)
Jan 08, 2015 4.600 4.600 4.530 4.560 18,473 +0.00(+0.00%)
Jan 07, 2015 4.530 4.600 4.530 4.560 39,410 +0.04(+0.88%)
Jan 06, 2015 4.520 4.560 4.500 4.520 61,356 -0.16(-3.42%)
Jan 05, 2015 4.700 4.720 4.650 4.680 42,161 +0.07(+1.52%)
Jan 02, 2015 4.630 4.720 4.610 4.610 81,855 +0.09(+1.99%)
Dec 31, 2014 4.590 4.520 4.520 4.520 60,100 -0.11(-2.38%)
Dec 30, 2014 4.650 4.650 4.620 4.630 22,236 -0.07(-1.49%)
Dec 29, 2014 4.660 4.710 4.640 4.700 50,805 -0.03(-0.63%)
Dec 26, 2014 4.750 4.760 4.720 4.730 37,695 -0.01(-0.21%)
Dec 24, 2014 4.670 4.740 4.740 4.740 33,100 +0.05(+1.07%)
Dec 23, 2014 4.680 4.720 4.670 4.690 112,172 +0.10(+2.18%)
Dec 22, 2014 4.510 4.650 4.510 4.590 41,272 +0.09(+2.00%)
Dec 19, 2014 4.610 4.640 4.500 4.500 133,129 -0.25(-5.26%)
Dec 18, 2014 4.720 4.750 4.710 4.750 62,386 -0.02(-0.42%)
Dec 17, 2014 4.700 4.780 4.650 4.770 61,778 +0.12(+2.58%)
Dec 16, 2014 4.650 4.750 4.650 4.650 28,732 +0.01(+0.11%)
Dec 15, 2014 4.760 4.760 4.620 4.645 68,251 -0.17(-3.43%)
Dec 12, 2014 4.820 4.890 4.804 4.810 60,759 -0.05(-1.03%)
Dec 11, 2014 4.850 4.920 4.810 4.860 130,603 -0.05(-1.02%)
Dec 10, 2014 4.930 4.980 4.910 4.910 134,805 -0.02(-0.41%)
Dec 09, 2014 4.880 4.930 4.840 4.930 181,883 +0.07(+1.44%)
Dec 08, 2014 4.940 4.980 4.860 4.860 89,866 -0.09(-1.82%)
Dec 05, 2014 4.960 4.960 4.910 4.950 49,004 -0.05(-1.00%)
Dec 04, 2014 5.000 5.010 4.930 5.000 91,958 +0.05(+1.01%)
Dec 03, 2014 4.890 4.950 4.850 4.950 67,139 -0.09(-1.79%)
Dec 02, 2014 5.060 5.070 5.030 5.040 52,865 +0.05(+1.00%)
Dec 01, 2014 5.040 5.040 4.990 4.990 121,563 -0.14(-2.73%)
Nov 28, 2014 5.100 5.150 5.100 5.130 53,739 +0.01(+0.20%)
Nov 26, 2014 5.100 5.120 5.120 5.120 210,300 -0.12(-2.29%)
Nov 25, 2014 5.270 5.270 5.220 5.240 47,321 -0.04(-0.76%)
Nov 24, 2014 5.320 5.320 5.230 5.280 60,295 -0.13(-2.40%)
Nov 21, 2014 5.280 5.410 5.280 5.410 98,642 +0.14(+2.66%)
Nov 20, 2014 5.270 5.350 5.270 5.270 112,343 -0.04(-0.75%)
Nov 19, 2014 5.320 5.330 5.290 5.310 21,632 -0.03(-0.56%)
Nov 18, 2014 5.260 5.340 5.260 5.340 110,460 +0.01(+0.19%)
Nov 17, 2014 5.440 5.440 5.330 5.330 78,520 -0.13(-2.38%)
Nov 14, 2014 5.440 5.480 5.440 5.460 199,413 +0.26(+5.00%)
Nov 13, 2014 5.200 5.200 5.150 5.200 138,271 +0.03(+0.58%)
Nov 12, 2014 5.140 5.170 5.130 5.170 62,032 +0.07(+1.37%)
Nov 11, 2014 5.080 5.110 5.060 5.100 120,117 +0.09(+1.80%)
Nov 10, 2014 5.020 5.094 5.000 5.010 110,660 +0.11(+2.24%)
Nov 07, 2014 4.890 4.920 4.860 4.900 124,033 -0.01(-0.20%)
Nov 06, 2014 4.840 4.930 4.830 4.910 130,079 +0.22(+4.69%)
Nov 05, 2014 4.880 4.880 4.520 4.690 399,002 -0.36(-7.13%)
Nov 04, 2014 5.020 5.060 5.020 5.050 99,615 -0.06(-1.17%)
Nov 03, 2014 5.070 5.110 5.070 5.110 45,802 -0.03(-0.58%)
Oct 31, 2014 5.160 5.170 5.090 5.140 161,204 +0.06(+1.18%)
Oct 30, 2014 5.090 5.110 5.030 5.080 223,844 -0.01(-0.20%)
Oct 29, 2014 5.090 5.110 5.060 5.090 56,842 -0.01(-0.20%)
Oct 28, 2014 5.080 5.100 5.040 5.100 155,213 +0.05(+0.99%)
Oct 27, 2014 5.090 5.110 5.040 5.050 220,094 -0.05(-0.98%)
Oct 24, 2014 5.070 5.100 5.070 5.100 23,306 +0.01(+0.20%)
Oct 23, 2014 5.090 5.110 5.070 5.090 58,664 -0.03(-0.59%)
Oct 22, 2014 5.200 5.200 5.120 5.120 84,109 -0.03(-0.58%)
Oct 21, 2014 5.100 5.150 5.100 5.150 66,011 +0.06(+1.18%)
Oct 20, 2014 5.050 5.110 5.050 5.090 59,834 +0.06(+1.19%)
Oct 17, 2014 5.000 5.071 5.000 5.030 128,243 +0.13(+2.65%)
Oct 16, 2014 4.800 4.920 4.800 4.900 139,856 +0.14(+2.94%)
Oct 15, 2014 4.760 4.820 4.720 4.760 156,953 +0.03(+0.63%)
Oct 14, 2014 4.810 4.810 4.730 4.730 68,836 -0.08(-1.66%)
Oct 13, 2014 4.800 4.850 4.770 4.810 102,381 -0.01(-0.21%)
Oct 10, 2014 5.000 5.000 4.800 4.820 325,643 -0.22(-4.37%)
Oct 09, 2014 5.110 5.147 5.040 5.040 170,267 -0.30(-5.62%)
Oct 08, 2014 5.300 5.340 5.220 5.340 127,743 +0.04(+0.75%)
Oct 07, 2014 5.290 5.340 5.250 5.300 323,876 +0.18(+3.52%)
Oct 06, 2014 5.120 5.170 5.100 5.120 89,111 +0.02(+0.39%)
Oct 03, 2014 5.170 5.180 5.080 5.100 146,502 +0.10(+2.00%)
Oct 02, 2014 5.000 5.040 4.940 5.000 116,587 -0.01(-0.20%)
Oct 01, 2014 5.050 5.090 5.010 5.010 234,489 -0.08(-1.57%)
Sep 30, 2014 5.120 5.130 5.090 5.090 68,190 -0.09(-1.74%)
Sep 29, 2014 5.220 5.250 5.170 5.180 126,759 -0.04(-0.77%)
Sep 26, 2014 5.200 5.250 5.189 5.220 146,994 +0.06(+1.16%)
Sep 25, 2014 5.140 5.200 5.090 5.160 261,114 +0.15(+2.99%)
Sep 24, 2014 5.020 5.030 4.960 5.010 111,580 -0.04(-0.79%)
Sep 23, 2014 5.050 5.100 5.050 5.050 205,632 +0.01(+0.20%)
Sep 22, 2014 5.100 5.100 5.020 5.040 192,937 -0.06(-1.18%)
Sep 19, 2014 5.050 5.110 5.000 5.100 828,381 +0.00(+0.00%)
Sep 18, 2014 5.060 5.100 5.020 5.100 184,741 +0.02(+0.39%)
Sep 17, 2014 5.050 5.140 5.020 5.080 368,696 +0.17(+3.46%)
Sep 16, 2014 4.830 4.930 4.830 4.910 266,997 +0.12(+2.51%)
Sep 15, 2014 4.840 4.840 4.770 4.790 107,964 -0.05(-1.03%)
Sep 12, 2014 4.790 4.850 4.790 4.840 159,912 +0.17(+3.64%)
Sep 11, 2014 4.690 4.700 4.630 4.670 34,642 -0.01(-0.21%)
Sep 10, 2014 4.740 4.740 4.570 4.680 199,434 -0.04(-0.85%)
Sep 09, 2014 4.730 4.730 4.670 4.720 15,768 -0.02(-0.42%)
Sep 08, 2014 4.710 4.750 4.680 4.740 55,618 +0.06(+1.28%)
Sep 05, 2014 4.650 4.690 4.610 4.680 57,225 -0.07(-1.47%)
Sep 04, 2014 4.710 4.750 4.700 4.750 67,208 +0.02(+0.42%)
Sep 03, 2014 4.770 4.770 4.680 4.730 62,972 +0.02(+0.42%)
Sep 02, 2014 4.660 4.730 4.660 4.710 85,760 +0.11(+2.39%)
Aug 29, 2014 4.600 4.600 4.600 4.600 33,600 +0.00(+0.00%)
Aug 28, 2014 4.520 4.640 4.520 4.600 20,453 +0.05(+1.10%)
Aug 27, 2014 4.560 4.560 4.520 4.550 35,812 -0.01(-0.22%)
Aug 26, 2014 4.570 4.590 4.560 4.560 15,363 +0.00(+0.00%)
Aug 25, 2014 4.510 4.600 4.510 4.560 18,705 -0.07(-1.51%)
Aug 22, 2014 4.670 4.670 4.500 4.630 56,731 -0.05(-1.07%)
Aug 21, 2014 4.710 4.720 4.680 4.680 64,882 -0.03(-0.64%)
Aug 20, 2014 4.640 4.730 4.680 4.710 38,151 +0.03(+0.64%)
Aug 19, 2014 4.690 4.690 4.520 4.680 151,099 +0.01(+0.21%)
Aug 18, 2014 4.640 4.700 4.640 4.670 102,915 +0.17(+3.78%)
Aug 15, 2014 4.560 4.560 4.490 4.500 39,426 -0.11(-2.39%)
Aug 14, 2014 4.580 4.640 4.570 4.610 69,068 +0.13(+2.90%)
Aug 13, 2014 4.490 4.520 4.480 4.480 35,601 -0.02(-0.44%)
Aug 12, 2014 4.510 4.580 4.480 4.500 30,683 -0.02(-0.44%)
Aug 11, 2014 4.450 4.540 4.450 4.520 54,732 +0.12(+2.73%)
Aug 08, 2014 4.360 4.430 4.360 4.400 89,899 +0.10(+2.33%)
Aug 07, 2014 4.350 4.360 4.290 4.300 153,671 -0.27(-5.91%)
Aug 06, 2014 4.510 4.614 4.400 4.570 81,035 +0.00(+0.00%)
Aug 05, 2014 4.640 4.640 4.550 4.570 156,257 +0.02(+0.44%)
Aug 04, 2014 4.550 4.590 4.550 4.550 64,801 +0.07(+1.56%)
Aug 01, 2014 4.520 4.549 4.450 4.480 40,832 -0.07(-1.54%)
Jul 31, 2014 4.600 4.610 4.520 4.550 76,980 -0.16(-3.40%)
Jul 30, 2014 4.710 4.720 4.670 4.710 78,597 +0.02(+0.43%)
Jul 29, 2014 4.750 4.760 4.680 4.690 49,549 -0.03(-0.64%)
Jul 28, 2014 4.700 4.730 4.690 4.720 57,629 +0.09(+1.94%)
Jul 25, 2014 4.610 4.650 4.600 4.630 78,173 -0.13(-2.73%)
Jul 24, 2014 4.800 4.800 4.720 4.760 297,535 -0.04(-0.83%)
Jul 23, 2014 4.854 4.854 4.770 4.800 242,282 -0.09(-1.84%)
Jul 22, 2014 4.920 4.929 4.871 4.890 47,360 -0.01(-0.20%)
Jul 21, 2014 4.900 4.910 4.860 4.900 27,962 +0.08(+1.66%)
Jul 18, 2014 4.770 4.850 4.760 4.820 61,453 +0.16(+3.43%)
Jul 17, 2014 4.720 4.740 4.660 4.660 57,544 -0.14(-2.92%)
Jul 16, 2014 4.850 4.870 4.780 4.800 54,723 -0.07(-1.44%)
Jul 15, 2014 4.940 4.970 4.850 4.870 603,503 +0.07(+1.46%)
Jul 14, 2014 4.750 4.820 4.750 4.800 155,629 +0.08(+1.69%)
Jul 11, 2014 4.750 4.750 4.690 4.720 39,065 -0.03(-0.63%)
Jul 10, 2014 4.690 4.770 4.660 4.750 134,968 +0.16(+3.49%)
Jul 09, 2014 4.570 4.610 4.570 4.590 24,828 -0.02(-0.43%)
Jul 08, 2014 4.700 4.700 4.570 4.610 244,714 -0.12(-2.54%)
Jul 07, 2014 4.740 4.800 4.710 4.730 536,015 +0.24(+5.35%)
Jul 03, 2014 4.400 4.490 4.490 4.490 157,700 +0.11(+2.51%)
Jul 02, 2014 4.340 4.400 4.320 4.380 200,545 +0.12(+2.82%)
Jul 01, 2014 4.220 4.280 4.220 4.260 72,748 +0.04(+0.95%)
Jun 30, 2014 4.260 4.300 4.220 4.220 97,082 -0.04(-0.94%)
Jun 27, 2014 4.280 4.300 4.220 4.260 76,096 +0.03(+0.71%)
Jun 26, 2014 4.220 4.270 4.200 4.230 246,873 +0.14(+3.42%)
Jun 25, 2014 4.090 4.120 4.070 4.090 154,812 +0.01(+0.25%)
Jun 24, 2014 4.070 4.080 4.050 4.080 93,831 +0.06(+1.49%)
Jun 23, 2014 3.980 4.030 3.940 4.020 73,882 +0.14(+3.61%)
Jun 20, 2014 3.960 4.020 3.880 3.880 502,909 -0.06(-1.52%)
Jun 19, 2014 3.980 3.990 3.920 3.940 249,468 -0.08(-1.99%)
Jun 18, 2014 4.020 4.040 3.983 4.020 230,827 -0.01(-0.25%)
Jun 17, 2014 4.030 4.040 4.003 4.030 27,350 -0.04(-0.98%)
Jun 16, 2014 4.070 4.080 4.060 4.070 29,641 +0.00(+0.00%)
Jun 13, 2014 4.060 4.090 4.060 4.070 36,197 +0.02(+0.49%)
Jun 12, 2014 4.080 4.080 4.050 4.050 49,010 -0.03(-0.74%)
Jun 11, 2014 4.040 4.090 4.040 4.080 18,843 +0.01(+0.25%)
Jun 10, 2014 4.080 4.120 4.050 4.070 45,607 +0.01(+0.25%)
Jun 06, 2014 4.120 4.160 4.040 4.060 81,815 -0.06(-1.46%)
Jun 05, 2014 4.050 4.120 4.020 4.120 67,219 +0.14(+3.52%)
Jun 04, 2014 3.980 3.980 3.980 3.980 1,860 -0.40(-9.13%)
Jun 03, 2014 4.250 4.380 4.250 4.380 71,702 +0.15(+3.55%)
Jun 02, 2014 4.220 4.230 4.210 4.230 39,284 +0.03(+0.71%)
May 30, 2014 4.210 4.220 4.170 4.200 88,708 +0.11(+2.69%)
May 29, 2014 4.100 4.140 4.090 4.090 36,750 -0.02(-0.49%)
May 28, 2014 4.110 4.170 4.110 4.110 55,285 -0.02(-0.48%)
May 27, 2014 4.150 4.190 4.110 4.130 50,901 -0.08(-1.90%)
May 23, 2014 4.190 4.210 4.210 4.210 99,400 +0.14(+3.44%)
May 22, 2014 4.105 4.140 4.060 4.070 53,909 -0.05(-1.21%)
May 21, 2014 4.160 4.160 4.110 4.120 37,787 +0.01(+0.24%)
May 20, 2014 4.150 4.150 4.110 4.110 23,697 -0.03(-0.72%)
May 19, 2014 4.100 4.140 4.080 4.140 89,426 +0.04(+0.98%)
May 16, 2014 4.080 4.100 4.080 4.100 72,450 +0.01(+0.24%)
May 15, 2014 4.080 4.100 4.040 4.090 53,914 +0.12(+3.02%)
May 14, 2014 4.000 4.010 3.970 3.970 89,402 -0.02(-0.50%)
May 13, 2014 4.000 4.030 3.960 3.990 30,027 -0.03(-0.75%)
May 12, 2014 3.980 4.020 3.960 4.020 73,943 +0.05(+1.26%)
May 09, 2014 4.010 4.020 3.960 3.970 87,911 -0.09(-2.22%)
May 08, 2014 4.100 4.110 4.060 4.060 44,610 -0.04(-0.98%)
May 07, 2014 4.110 4.120 4.060 4.100 67,306 -0.02(-0.49%)
May 06, 2014 4.110 4.160 4.110 4.120 38,808 -0.01(-0.24%)
May 05, 2014 4.150 4.150 4.090 4.130 73,738 -0.01(-0.24%)
May 02, 2014 4.120 4.150 4.119 4.140 83,520 +0.00(+0.00%)
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.