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 28, 2017 6.330 6.340 6.260 6.290 163,760 +0.22(+3.62%)
Apr 27, 2017 6.000 6.090 6.000 6.070 146,487 +0.14(+2.36%)
Apr 26, 2017 5.920 6.000 5.920 5.930 62,660 +0.03(+0.51%)
Apr 25, 2017 5.940 5.950 5.880 5.900 129,075 +0.01(+0.17%)
Apr 24, 2017 5.990 5.990 5.890 5.890 79,043 -0.07(-1.17%)
Apr 21, 2017 5.980 6.000 5.940 5.960 141,496 +0.10(+1.71%)
Apr 20, 2017 5.850 5.902 5.840 5.860 115,851 -0.03(-0.51%)
Apr 19, 2017 5.960 6.000 5.880 5.890 90,098 -0.02(-0.34%)
Apr 18, 2017 5.910 5.967 5.870 5.910 283,537 -0.10(-1.66%)
Apr 17, 2017 5.970 6.040 5.950 6.010 137,892 +0.05(+0.84%)
Apr 13, 2017 6.020 6.040 5.960 5.960 190,324 -0.14(-2.30%)
Apr 12, 2017 6.100 6.105 6.040 6.100 157,330 -0.05(-0.81%)
Apr 11, 2017 6.160 6.170 6.110 6.150 103,386 -0.03(-0.49%)
Apr 10, 2017 6.230 6.230 6.180 6.180 72,887 -0.05(-0.80%)
Apr 07, 2017 6.200 6.300 6.200 6.230 94,813 +0.03(+0.48%)
Apr 06, 2017 6.140 6.200 6.120 6.200 194,097 +0.02(+0.32%)
Apr 05, 2017 6.270 6.300 6.180 6.180 198,817 -0.11(-1.75%)
Apr 04, 2017 6.260 6.290 6.260 6.290 69,501 +0.01(+0.16%)
Apr 03, 2017 6.320 6.320 6.280 6.280 66,982 +0.00(+0.00%)
Mar 31, 2017 6.300 6.300 6.260 6.280 40,405 +0.00(+0.00%)
Mar 30, 2017 6.300 6.330 6.260 6.280 313,871 -0.24(-3.68%)
Mar 29, 2017 6.480 6.520 6.460 6.520 145,957 -0.04(-0.61%)
Mar 28, 2017 6.620 6.630 6.530 6.560 361,259 +0.00(+0.00%)
Mar 27, 2017 6.480 6.560 6.470 6.560 103,311 -0.01(-0.15%)
Mar 24, 2017 6.560 6.600 6.550 6.570 74,515 -0.02(-0.30%)
Mar 23, 2017 6.570 6.600 6.510 6.590 101,057 +0.01(+0.15%)
Mar 22, 2017 6.505 6.580 6.500 6.580 132,937 -0.03(-0.45%)
Mar 21, 2017 6.800 6.800 6.590 6.610 302,637 -0.26(-3.78%)
Mar 20, 2017 6.870 6.870 6.820 6.870 78,215 -0.02(-0.29%)
Mar 17, 2017 6.900 6.930 6.880 6.890 81,290 -0.02(-0.29%)
Mar 16, 2017 6.880 6.940 6.860 6.910 186,523 +0.09(+1.32%)
Mar 15, 2017 6.770 6.820 6.740 6.820 98,597 +0.18(+2.71%)
Mar 14, 2017 6.690 6.700 6.630 6.640 60,473 -0.06(-0.90%)
Mar 13, 2017 6.690 6.730 6.660 6.700 118,238 +0.17(+2.60%)
Mar 10, 2017 6.530 6.558 6.480 6.530 145,706 -0.02(-0.31%)
Mar 09, 2017 6.550 6.555 6.460 6.550 110,810 -0.06(-0.91%)
Mar 08, 2017 6.670 6.670 6.580 6.610 83,497 -0.10(-1.49%)
Mar 07, 2017 6.720 6.800 6.680 6.710 160,794 +0.19(+2.91%)
Mar 06, 2017 6.570 6.570 6.500 6.520 88,490 -0.04(-0.61%)
Mar 03, 2017 6.510 6.580 6.510 6.560 116,821 +0.09(+1.39%)
Mar 02, 2017 6.480 6.530 6.470 6.470 265,906 -0.16(-2.41%)
Mar 01, 2017 6.590 6.640 6.570 6.630 137,186 +0.06(+0.91%)
Feb 28, 2017 6.570 6.610 6.500 6.570 159,884 -0.14(-2.09%)
Feb 27, 2017 6.640 6.710 6.600 6.710 152,141 +0.03(+0.45%)
Feb 24, 2017 6.680 6.700 6.600 6.680 157,861 -0.15(-2.20%)
Feb 23, 2017 6.790 6.840 6.790 6.830 170,173 -0.05(-0.73%)
Feb 22, 2017 6.850 6.910 6.820 6.880 154,738 +0.16(+2.38%)
Feb 21, 2017 6.670 6.750 6.600 6.720 523,500 -0.22(-3.17%)
Feb 17, 2017 6.940 6.940 6.940 0 +0.00(+0.00%)
Feb 16, 2017 6.930 6.960 6.920 6.940 172,904 -0.02(-0.29%)
Feb 15, 2017 6.930 7.050 6.860 6.960 342,288 -0.24(-3.33%)
Feb 14, 2017 7.320 7.320 6.970 7.200 256,500 -0.20(-2.70%)
Feb 13, 2017 7.400 7.440 7.360 7.400 173,243 +0.10(+1.37%)
Feb 10, 2017 7.280 7.330 7.205 7.300 157,163 +0.07(+0.97%)
Feb 09, 2017 7.310 7.320 7.230 7.230 217,981 -0.10(-1.36%)
Feb 08, 2017 7.360 7.400 7.280 7.330 168,564 +0.13(+1.81%)
Feb 07, 2017 7.150 7.200 7.120 7.200 183,503 +0.22(+3.15%)
Feb 06, 2017 6.990 7.000 6.950 6.980 90,760 +0.07(+1.01%)
Feb 03, 2017 6.890 6.950 6.890 6.910 93,216 +0.07(+1.02%)
Feb 02, 2017 6.790 6.870 6.750 6.840 126,742 +0.06(+0.88%)
Feb 01, 2017 6.810 6.830 6.720 6.780 247,888 -0.10(-1.45%)
Jan 31, 2017 6.900 6.910 6.850 6.880 107,903 -0.06(-0.86%)
Jan 30, 2017 6.930 6.950 6.850 6.940 161,516 -0.01(-0.14%)
Jan 27, 2017 6.960 6.980 6.950 6.950 54,748 -0.02(-0.29%)
Jan 26, 2017 6.940 6.980 6.921 6.970 147,861 -0.05(-0.71%)
Jan 25, 2017 7.100 7.100 7.000 7.020 195,558 -0.08(-1.13%)
Jan 24, 2017 7.080 7.180 7.080 7.100 333,824 +0.18(+2.60%)
Jan 23, 2017 6.910 6.930 6.880 6.920 208,256 -0.01(-0.14%)
Jan 20, 2017 7.010 7.010 6.920 6.930 220,449 -0.09(-1.28%)
Jan 19, 2017 7.010 7.060 6.980 7.020 408,937 -0.03(-0.43%)
Jan 18, 2017 7.010 7.240 6.980 7.050 765,519 -0.04(-0.56%)
Jan 17, 2017 7.160 7.200 7.030 7.090 648,436 +0.11(+1.58%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.03(-0.43%)
Jan 12, 2017 7.040 7.050 6.930 7.010 225,267 -0.16(-2.23%)
Jan 11, 2017 7.090 7.180 7.040 7.170 308,682 -0.19(-2.58%)
Jan 10, 2017 7.250 7.400 7.220 7.360 190,149 -0.03(-0.41%)
Jan 09, 2017 7.170 7.420 7.130 7.390 2,350,070 -0.02(-0.27%)
Jan 06, 2017 7.410 7.500 7.380 7.410 226,959 -0.02(-0.27%)
Jan 05, 2017 7.430 7.480 7.400 7.430 273,050 -0.12(-1.59%)
Jan 04, 2017 7.510 7.630 7.500 7.550 1,109,542 -0.01(-0.13%)
Jan 03, 2017 7.440 7.570 7.394 7.560 2,432,439 -0.06(-0.79%)
Dec 30, 2016 7.620 7.620 7.620 0 +0.06(+0.79%)
Dec 29, 2016 7.600 7.630 7.450 7.560 354,352 +0.55(+7.85%)
Dec 28, 2016 7.030 7.080 6.970 7.010 152,158 +0.08(+1.15%)
Dec 27, 2016 6.980 6.980 6.870 6.930 131,766 +0.06(+0.87%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.21(+3.15%)
Dec 22, 2016 6.700 6.700 6.640 6.660 78,888 +0.06(+0.91%)
Dec 21, 2016 6.690 6.690 6.570 6.600 65,846 -0.05(-0.75%)
Dec 20, 2016 6.590 6.700 6.570 6.650 165,100 +0.19(+2.94%)
Dec 19, 2016 6.540 6.570 6.430 6.460 83,675 -0.09(-1.37%)
Dec 16, 2016 6.520 6.560 6.440 6.550 670,234 +0.13(+2.02%)
Dec 15, 2016 6.410 6.470 6.400 6.420 155,761 -0.05(-0.77%)
Dec 14, 2016 6.570 6.570 6.460 6.470 223,045 +0.23(+3.69%)
Dec 13, 2016 6.150 6.260 6.150 6.240 151,677 +0.22(+3.65%)
Dec 12, 2016 6.030 6.060 5.985 6.020 96,193 +0.06(+1.01%)
Dec 09, 2016 5.950 5.990 5.880 5.960 309,914 -0.03(-0.50%)
Dec 08, 2016 6.170 6.250 5.900 5.990 455,230 -0.54(-8.27%)
Dec 07, 2016 6.570 6.580 6.490 6.530 208,974 -0.06(-0.91%)
Dec 06, 2016 6.510 6.590 6.490 6.590 72,421 +0.15(+2.33%)
Dec 05, 2016 6.400 6.490 6.370 6.440 52,501 +0.06(+0.94%)
Dec 02, 2016 6.370 6.410 6.320 6.380 116,128 +0.14(+2.24%)
Dec 01, 2016 6.380 6.390 6.220 6.240 328,481 -0.45(-6.73%)
Nov 30, 2016 6.760 6.790 6.670 6.690 105,345 -0.04(-0.59%)
Nov 29, 2016 6.740 6.760 6.710 6.730 50,277 +0.03(+0.45%)
Nov 28, 2016 6.730 6.740 6.690 6.700 52,135 -0.04(-0.59%)
Nov 25, 2016 6.810 6.810 6.670 6.740 95,546 -0.14(-2.03%)
Nov 23, 2016 6.880 6.880 6.880 0 -0.22(-3.10%)
Nov 22, 2016 7.080 7.120 7.030 7.100 109,464 +0.08(+1.14%)
Nov 21, 2016 6.940 7.030 6.940 7.020 121,390 +0.21(+3.08%)
Nov 18, 2016 6.730 6.830 6.730 6.810 128,531 +0.27(+4.13%)
Nov 17, 2016 6.660 6.660 6.530 6.540 76,206 -0.07(-1.06%)
Nov 16, 2016 6.600 6.640 6.570 6.610 72,660 +0.01(+0.15%)
Nov 15, 2016 6.580 6.600 6.560 6.600 93,544 -0.03(-0.45%)
Nov 14, 2016 6.740 6.740 6.600 6.630 319,456 -0.54(-7.53%)
Nov 11, 2016 7.130 7.180 7.040 7.170 168,917 +0.06(+0.84%)
Nov 10, 2016 7.130 7.189 7.060 7.110 216,448 +0.25(+3.64%)
Nov 09, 2016 6.700 6.860 6.700 6.860 210,096 -0.05(-0.72%)
Nov 08, 2016 6.920 6.990 6.830 6.910 108,960 -0.14(-1.99%)
Nov 07, 2016 7.000 7.070 6.900 7.050 372,344 +0.11(+1.59%)
Nov 04, 2016 6.940 6.950 6.890 6.940 287,160 +0.46(+7.10%)
Nov 03, 2016 6.520 6.540 6.460 6.480 90,916 +0.00(+0.00%)
Nov 02, 2016 6.550 6.610 6.470 6.480 209,611 +0.02(+0.31%)
Nov 01, 2016 6.420 6.500 6.380 6.460 274,872 +0.42(+6.95%)
Oct 31, 2016 6.020 6.050 6.000 6.040 75,434 -0.01(-0.17%)
Oct 28, 2016 6.040 6.090 6.000 6.050 78,980 -0.16(-2.58%)
Oct 27, 2016 6.200 6.230 6.197 6.210 22,226 +0.03(+0.49%)
Oct 26, 2016 6.210 6.220 6.141 6.180 91,901 -0.16(-2.52%)
Oct 25, 2016 6.320 6.350 6.300 6.340 46,903 +0.06(+0.96%)
Oct 24, 2016 6.300 6.337 6.260 6.280 33,730 +0.04(+0.64%)
Oct 21, 2016 6.220 6.250 6.200 6.240 81,615 -0.02(-0.32%)
Oct 20, 2016 6.260 6.270 6.210 6.260 131,189 -0.08(-1.26%)
Oct 19, 2016 6.350 6.410 6.310 6.340 305,314 +0.19(+3.09%)
Oct 18, 2016 6.100 6.180 6.090 6.150 270,761 +0.11(+1.82%)
Oct 17, 2016 6.040 6.040 5.990 6.040 135,989 -0.02(-0.33%)
Oct 14, 2016 6.010 6.090 6.010 6.060 241,711 +0.23(+3.95%)
Oct 13, 2016 5.880 5.880 5.790 5.830 60,750 -0.06(-1.02%)
Oct 12, 2016 5.880 5.910 5.850 5.890 94,317 +0.20(+3.51%)
Oct 11, 2016 5.750 5.750 5.670 5.690 34,422 -0.11(-1.90%)
Oct 10, 2016 5.830 5.850 5.800 5.800 52,136 -0.02(-0.34%)
Oct 07, 2016 5.800 5.840 5.740 5.820 185,372 +0.13(+2.28%)
Oct 06, 2016 5.680 5.700 5.670 5.690 31,814 +0.02(+0.35%)
Oct 05, 2016 5.680 5.700 5.650 5.670 66,574 +0.02(+0.35%)
Oct 04, 2016 5.630 5.680 5.600 5.650 42,306 +0.07(+1.25%)
Oct 03, 2016 5.570 5.600 5.550 5.580 121,849 +0.01(+0.18%)
Sep 30, 2016 5.600 5.600 5.560 5.570 73,950 -0.05(-0.89%)
Sep 29, 2016 5.660 5.670 5.608 5.620 22,627 -0.02(-0.35%)
Sep 28, 2016 5.620 5.660 5.600 5.640 46,853 +0.06(+1.08%)
Sep 27, 2016 5.520 5.580 5.515 5.580 32,014 +0.09(+1.64%)
Sep 26, 2016 5.530 5.540 5.470 5.490 110,707 -0.05(-0.90%)
Sep 23, 2016 5.610 5.610 5.530 5.540 35,431 -0.14(-2.46%)
Sep 22, 2016 5.700 5.700 5.650 5.680 83,256 -0.02(-0.35%)
Sep 21, 2016 5.600 5.700 5.570 5.700 142,084 +0.15(+2.70%)
Sep 20, 2016 5.570 5.580 5.540 5.550 24,402 +0.05(+0.91%)
Sep 19, 2016 5.600 5.600 5.500 5.500 135,358 -0.11(-1.96%)
Sep 16, 2016 5.690 5.690 5.600 5.610 150,020 -0.06(-1.06%)
Sep 15, 2016 5.670 5.680 5.610 5.670 58,195 +0.10(+1.80%)
Sep 14, 2016 5.580 5.640 5.520 5.570 160,749 +0.12(+2.20%)
Sep 13, 2016 5.510 5.510 5.400 5.450 175,602 +0.06(+1.11%)
Sep 12, 2016 5.470 5.490 5.150 5.390 347,368 -0.10(-1.82%)
Sep 09, 2016 5.620 5.620 5.440 5.490 155,308 -0.12(-2.14%)
Sep 08, 2016 5.600 5.645 5.575 5.610 107,514 +0.01(+0.18%)
Sep 07, 2016 5.630 5.650 5.560 5.600 115,027 -0.07(-1.23%)
Sep 06, 2016 5.630 5.680 5.590 5.670 239,211 -0.02(-0.35%)
Sep 02, 2016 5.570 5.690 5.690 5.690 133,400 +0.18(+3.27%)
Sep 01, 2016 5.480 5.510 5.430 5.510 113,734 +0.09(+1.66%)
Aug 31, 2016 5.500 5.500 5.310 5.420 275,176 -0.42(-7.19%)
Aug 30, 2016 5.800 5.850 5.760 5.840 169,526 +0.09(+1.57%)
Aug 29, 2016 5.670 5.770 5.650 5.750 405,371 +0.41(+7.68%)
Aug 26, 2016 5.370 5.410 5.250 5.340 277,218 +0.27(+5.33%)
Aug 25, 2016 5.090 5.120 5.050 5.070 40,651 +0.01(+0.20%)
Aug 24, 2016 5.090 5.100 5.000 5.060 53,636 +0.01(+0.20%)
Aug 23, 2016 5.080 5.110 5.020 5.050 119,351 -0.12(-2.32%)
Aug 22, 2016 5.180 5.200 5.110 5.170 185,945 +0.02(+0.39%)
Aug 19, 2016 5.060 5.150 5.060 5.150 127,874 +0.13(+2.59%)
Aug 18, 2016 4.980 5.040 4.968 5.020 95,536 +0.03(+0.60%)
Aug 17, 2016 4.980 5.000 4.930 4.990 100,941 -0.06(-1.19%)
Aug 16, 2016 5.040 5.070 5.000 5.050 187,415 -0.08(-1.56%)
Aug 15, 2016 5.070 5.160 5.050 5.130 373,392 +0.22(+4.48%)
Aug 12, 2016 4.900 4.950 4.870 4.910 294,965 +0.21(+4.47%)
Aug 11, 2016 4.720 4.780 4.660 4.700 218,534 +0.04(+0.86%)
Aug 10, 2016 4.520 4.680 4.450 4.660 457,101 +0.25(+5.67%)
Aug 09, 2016 4.340 4.410 4.310 4.410 122,007 +0.08(+1.85%)
Aug 08, 2016 4.230 4.330 4.220 4.330 107,130 +0.14(+3.34%)
Aug 05, 2016 4.170 4.200 4.160 4.190 41,723 +0.05(+1.21%)
Aug 04, 2016 4.150 4.200 4.110 4.140 21,513 +0.01(+0.24%)
Aug 03, 2016 4.100 4.150 4.080 4.130 32,598 +0.06(+1.47%)
Aug 02, 2016 4.070 4.140 4.050 4.070 51,753 -0.07(-1.69%)
Aug 01, 2016 4.100 4.170 4.100 4.140 12,107 +0.08(+1.97%)
Jul 29, 2016 4.100 4.110 4.050 4.060 85,080 -0.09(-2.17%)
Jul 28, 2016 4.210 4.210 4.130 4.150 48,220 -0.07(-1.66%)
Jul 27, 2016 4.170 4.230 4.170 4.220 37,245 +0.11(+2.68%)
Jul 26, 2016 4.160 4.160 4.099 4.110 182,152 -0.06(-1.44%)
Jul 25, 2016 4.230 4.230 4.170 4.170 20,153 -0.03(-0.71%)
Jul 22, 2016 4.210 4.240 4.170 4.200 73,938 +0.03(+0.72%)
Jul 21, 2016 4.210 4.240 4.150 4.170 60,815 -0.01(-0.24%)
Jul 20, 2016 4.220 4.220 4.170 4.180 60,956 -0.01(-0.24%)
Jul 19, 2016 4.170 4.200 4.170 4.190 20,215 +0.02(+0.48%)
Jul 18, 2016 4.150 4.180 4.120 4.170 19,230 -0.01(-0.24%)
Jul 15, 2016 4.150 4.180 4.140 4.180 8,772 -0.02(-0.48%)
Jul 14, 2016 4.190 4.230 4.180 4.200 12,352 +0.06(+1.45%)
Jul 13, 2016 4.120 4.170 4.120 4.140 33,377 -0.02(-0.48%)
Jul 12, 2016 4.180 4.180 4.140 4.160 41,363 +0.05(+1.22%)
Jul 11, 2016 4.070 4.110 4.070 4.110 29,254 +0.06(+1.48%)
Jul 08, 2016 4.060 4.060 4.040 4.050 79,704 -0.01(-0.25%)
Jul 07, 2016 4.010 4.090 4.010 4.060 15,020 +0.02(+0.50%)
Jul 06, 2016 4.010 4.040 3.990 4.040 24,852 +0.00(+0.00%)
Jul 05, 2016 4.060 4.060 4.020 4.040 9,973 -0.03(-0.74%)
Jul 01, 2016 4.050 4.070 4.070 4.070 30,800 +0.02(+0.49%)
Jun 30, 2016 4.050 4.060 4.024 4.050 38,537 -0.02(-0.49%)
Jun 29, 2016 4.040 4.090 4.040 4.070 18,319 +0.10(+2.52%)
Jun 28, 2016 3.970 4.000 3.960 3.970 39,022 -0.03(-0.75%)
Jun 27, 2016 3.980 4.040 3.960 4.000 60,741 +0.06(+1.52%)
Jun 24, 2016 3.880 4.080 3.880 3.940 97,449 -0.16(-3.90%)
Jun 23, 2016 4.060 4.100 4.050 4.100 33,596 +0.13(+3.27%)
Jun 22, 2016 4.010 4.015 3.970 3.970 62,462 -0.05(-1.24%)
Jun 21, 2016 3.960 4.020 3.960 4.020 109,619 +0.10(+2.55%)
Jun 20, 2016 3.940 4.010 3.920 3.920 133,796 -0.01(-0.25%)
Jun 17, 2016 3.950 3.970 3.930 3.930 142,693 -0.09(-2.24%)
Jun 16, 2016 4.000 4.040 3.990 4.020 83,471 -0.04(-0.99%)
Jun 15, 2016 4.040 4.100 4.040 4.060 31,399 +0.02(+0.50%)
Jun 14, 2016 4.020 4.050 4.000 4.040 63,469 +0.00(+0.00%)
Jun 13, 2016 4.090 4.110 4.040 4.040 125,700 -0.13(-3.12%)
Jun 10, 2016 4.140 4.200 4.124 4.170 89,112 -0.05(-1.18%)
Jun 09, 2016 4.220 4.240 4.170 4.220 59,921 -0.03(-0.71%)
Jun 08, 2016 4.200 4.260 4.170 4.250 117,365 -0.26(-5.76%)
Jun 07, 2016 4.430 4.510 4.430 4.510 32,886 +0.14(+3.20%)
Jun 06, 2016 4.300 4.410 4.270 4.370 163,043 +0.11(+2.58%)
Jun 03, 2016 4.210 4.270 4.170 4.260 108,491 +0.00(+0.00%)
Jun 02, 2016 4.190 4.270 4.170 4.260 61,278 +0.09(+2.16%)
Jun 01, 2016 4.180 4.220 4.160 4.170 60,172 -0.02(-0.48%)
May 31, 2016 4.200 4.220 4.140 4.190 38,322 -0.01(-0.24%)
May 27, 2016 4.180 4.200 4.200 4.200 23,400 +0.06(+1.45%)
May 26, 2016 4.150 4.150 4.130 4.140 11,030 -0.04(-0.96%)
May 25, 2016 4.170 4.200 4.130 4.180 26,094 -0.03(-0.71%)
May 24, 2016 4.210 4.240 4.210 4.210 31,724 +0.00(+0.00%)
May 23, 2016 4.200 4.220 4.180 4.210 46,146 +0.09(+2.18%)
May 20, 2016 4.082 4.140 4.070 4.120 21,228 +0.06(+1.48%)
May 19, 2016 4.090 4.090 4.050 4.060 16,559 -0.02(-0.49%)
May 18, 2016 4.100 4.150 4.050 4.080 17,780 -0.08(-1.92%)
May 17, 2016 4.180 4.210 4.150 4.160 24,090 -0.01(-0.24%)
May 16, 2016 4.120 4.190 4.120 4.170 67,682 +0.14(+3.47%)
May 13, 2016 4.120 4.130 4.000 4.030 59,628 -0.19(-4.50%)
May 12, 2016 4.260 4.330 4.170 4.220 134,797 +0.20(+4.98%)
May 11, 2016 3.930 4.040 3.930 4.020 42,550 +0.11(+2.81%)
May 10, 2016 3.880 3.910 3.840 3.910 50,097 +0.01(+0.26%)
May 09, 2016 3.940 3.940 3.880 3.900 61,764 -0.08(-2.01%)
May 06, 2016 3.990 4.010 3.970 3.980 44,913 -0.01(-0.25%)
May 05, 2016 4.050 4.050 3.980 3.990 103,799 -0.07(-1.72%)
May 04, 2016 4.070 4.070 4.040 4.060 31,118 +0.02(+0.50%)
May 03, 2016 4.100 4.120 4.040 4.040 118,283 -0.09(-2.18%)
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.