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, 2019 5.340 5.350 5.250 5.330 100,643 +0.13(+2.50%)
Apr 29, 2019 5.210 5.260 5.190 5.200 51,563 -0.02(-0.38%)
Apr 26, 2019 5.180 5.230 5.180 5.220 48,700 +0.10(+1.95%)
Apr 25, 2019 5.180 5.180 5.100 5.120 82,333 -0.13(-2.48%)
Apr 24, 2019 5.290 5.320 5.250 5.250 61,215 -0.05(-0.94%)
Apr 23, 2019 5.300 5.330 5.280 5.300 96,718 -0.03(-0.56%)
Apr 22, 2019 5.340 5.360 5.310 5.330 44,324 -0.07(-1.30%)
Apr 18, 2019 5.340 5.400 5.330 5.400 127,000 +0.18(+3.45%)
Apr 17, 2019 5.220 5.250 5.190 5.220 81,200 +0.12(+2.35%)
Apr 16, 2019 5.100 5.130 5.060 5.100 40,876 +0.04(+0.79%)
Apr 15, 2019 5.120 5.140 5.060 5.060 59,756 -0.13(-2.50%)
Apr 12, 2019 5.100 5.190 5.060 5.190 217,400 +0.23(+4.64%)
Apr 11, 2019 5.030 5.030 4.960 4.960 121,541 -0.16(-3.13%)
Apr 10, 2019 5.110 5.130 5.080 5.120 67,825 +0.04(+0.79%)
Apr 09, 2019 5.140 5.160 5.050 5.080 162,389 -0.11(-2.12%)
Apr 08, 2019 5.120 5.200 5.120 5.190 170,672 +0.01(+0.19%)
Apr 05, 2019 5.180 5.206 5.100 5.180 84,100 -0.01(-0.19%)
Apr 04, 2019 5.160 5.210 5.100 5.190 120,106 -0.01(-0.19%)
Apr 03, 2019 5.200 5.270 5.200 5.200 201,781 +0.02(+0.39%)
Apr 02, 2019 5.250 5.270 5.180 5.180 100,147 +0.01(+0.19%)
Apr 01, 2019 5.080 5.170 5.035 5.170 156,586 +0.11(+2.17%)
Mar 29, 2019 5.120 5.120 5.030 5.060 81,700 +0.01(+0.20%)
Mar 28, 2019 4.960 5.060 4.960 5.050 134,066 +0.13(+2.64%)
Mar 27, 2019 4.890 4.920 4.850 4.920 75,592 +0.01(+0.20%)
Mar 26, 2019 4.930 4.937 4.900 4.910 82,586 -0.05(-1.01%)
Mar 25, 2019 4.900 4.990 4.890 4.960 115,479 +0.04(+0.81%)
Mar 22, 2019 4.950 4.985 4.920 4.920 125,600 -0.15(-2.96%)
Mar 21, 2019 5.000 5.090 4.980 5.070 76,171 -0.01(-0.20%)
Mar 20, 2019 4.950 5.080 4.950 5.080 133,172 -0.08(-1.55%)
Mar 19, 2019 5.160 5.200 5.150 5.160 46,326 +0.03(+0.58%)
Mar 18, 2019 5.150 5.150 5.080 5.130 95,672 +0.00(+0.00%)
Mar 15, 2019 5.130 5.160 5.110 5.130 110,300 +0.07(+1.38%)
Mar 14, 2019 5.180 5.180 5.060 5.060 122,203 -0.21(-3.98%)
Mar 13, 2019 5.290 5.310 5.250 5.270 87,425 -0.05(-0.94%)
Mar 12, 2019 5.380 5.380 5.270 5.320 178,773 -0.11(-2.03%)
Mar 11, 2019 5.330 5.430 5.290 5.430 331,161 +0.35(+6.89%)
Mar 08, 2019 5.050 5.110 5.050 5.080 111,200 +0.05(+0.99%)
Mar 07, 2019 5.090 5.130 5.030 5.030 184,396 -0.18(-3.45%)
Mar 06, 2019 5.270 5.295 5.210 5.210 102,556 -0.19(-3.52%)
Mar 05, 2019 5.310 5.400 5.300 5.400 196,442 +0.21(+4.05%)
Mar 04, 2019 5.230 5.250 5.130 5.190 154,565 +0.03(+0.58%)
Mar 01, 2019 5.140 5.160 5.110 5.160 85,500 +0.12(+2.38%)
Feb 28, 2019 5.070 5.080 5.020 5.040 54,108 -0.10(-1.95%)
Feb 27, 2019 5.140 5.220 5.110 5.140 203,242 -0.15(-2.84%)
Feb 26, 2019 5.300 5.330 5.280 5.290 70,189 -0.11(-2.04%)
Feb 25, 2019 5.430 5.430 5.350 5.400 180,644 +0.02(+0.37%)
Feb 22, 2019 5.340 5.400 5.320 5.380 216,300 +0.37(+7.39%)
Feb 21, 2019 5.080 5.110 5.010 5.010 120,781 -0.03(-0.60%)
Feb 20, 2019 5.010 5.060 5.010 5.040 121,635 +0.05(+1.00%)
Feb 19, 2019 4.950 4.990 4.920 4.990 204,971 -0.05(-0.99%)
Feb 15, 2019 5.000 5.080 4.890 5.040 138,400 -0.10(-1.95%)
Feb 14, 2019 5.100 5.160 5.090 5.140 129,504 -0.05(-0.96%)
Feb 13, 2019 5.210 5.260 5.160 5.190 165,353 -0.05(-0.95%)
Feb 12, 2019 5.170 5.240 5.160 5.240 352,255 +0.41(+8.49%)
Feb 11, 2019 4.850 4.890 4.820 4.830 130,468 +0.08(+1.68%)
Feb 08, 2019 4.680 4.750 4.680 4.750 137,900 +0.11(+2.37%)
Feb 07, 2019 4.700 4.700 4.630 4.640 59,230 -0.10(-2.11%)
Feb 06, 2019 4.710 4.750 4.710 4.740 86,100 -0.01(-0.21%)
Feb 05, 2019 4.740 4.750 4.730 4.750 82,260 +0.00(+0.00%)
Feb 04, 2019 4.670 4.750 4.670 4.750 40,837 +0.07(+1.50%)
Feb 01, 2019 4.700 4.700 4.670 4.680 55,400 -0.04(-0.85%)
Jan 31, 2019 4.720 4.740 4.650 4.720 61,160 +0.00(+0.00%)
Jan 30, 2019 4.720 4.730 4.610 4.720 180,730 +0.01(+0.21%)
Jan 29, 2019 4.740 4.750 4.700 4.710 72,744 +0.08(+1.73%)
Jan 28, 2019 4.620 4.630 4.577 4.630 85,743 -0.11(-2.32%)
Jan 25, 2019 4.730 4.750 4.680 4.740 93,400 +0.06(+1.28%)
Jan 24, 2019 4.680 4.750 4.670 4.680 268,311 +0.26(+5.88%)
Jan 23, 2019 4.400 4.420 4.351 4.420 85,360 +0.06(+1.38%)
Jan 22, 2019 4.370 4.410 4.340 4.360 133,285 -0.05(-1.13%)
Jan 18, 2019 4.360 4.410 4.340 4.410 159,900 +0.16(+3.76%)
Jan 17, 2019 4.180 4.260 4.153 4.250 65,339 +0.02(+0.47%)
Jan 16, 2019 4.180 4.250 4.180 4.230 118,250 +0.02(+0.48%)
Jan 15, 2019 4.150 4.230 4.150 4.210 140,875 +0.14(+3.44%)
Jan 14, 2019 4.110 4.120 4.070 4.070 116,350 -0.12(-2.86%)
Jan 11, 2019 4.200 4.230 4.170 4.190 67,400 -0.07(-1.64%)
Jan 10, 2019 4.220 4.270 4.170 4.260 93,242 +0.02(+0.47%)
Jan 09, 2019 4.170 4.260 4.170 4.240 190,227 +0.16(+3.92%)
Jan 08, 2019 4.060 4.090 4.030 4.080 105,912 -0.01(-0.24%)
Jan 07, 2019 4.060 4.090 4.000 4.090 186,033 +0.00(+0.00%)
Jan 04, 2019 4.070 4.100 4.000 4.090 194,900 +0.06(+1.49%)
Jan 03, 2019 4.100 4.100 4.020 4.030 85,650 -0.18(-4.28%)
Jan 02, 2019 4.190 4.250 4.170 4.210 72,011 -0.07(-1.64%)
Dec 31, 2018 4.380 4.380 4.280 4.280 96,000 -0.06(-1.38%)
Dec 28, 2018 4.360 4.360 4.310 4.340 227,900 +0.06(+1.40%)
Dec 27, 2018 4.260 4.280 4.180 4.280 108,090 -0.08(-1.83%)
Dec 26, 2018 4.210 4.360 4.180 4.360 158,804 +0.22(+5.31%)
Dec 24, 2018 4.270 4.270 4.140 4.140 69,500 -0.09(-2.13%)
Dec 21, 2018 4.320 4.340 4.220 4.230 201,000 -0.24(-5.37%)
Dec 20, 2018 4.510 4.510 4.405 4.470 170,848 -0.10(-2.19%)
Dec 19, 2018 4.710 4.740 4.555 4.570 124,568 -0.09(-1.93%)
Dec 18, 2018 4.540 4.700 4.530 4.660 376,058 +0.01(+0.22%)
Dec 17, 2018 4.700 4.735 4.645 4.650 135,735 -0.02(-0.43%)
Dec 14, 2018 4.690 4.730 4.670 4.670 94,700 -0.07(-1.48%)
Dec 13, 2018 4.770 4.770 4.710 4.740 103,197 -0.03(-0.63%)
Dec 12, 2018 4.790 4.820 4.740 4.770 133,162 +0.03(+0.63%)
Dec 11, 2018 4.780 4.800 4.685 4.740 93,272 +0.02(+0.42%)
Dec 10, 2018 4.660 4.720 4.580 4.720 277,553 +0.17(+3.74%)
Dec 07, 2018 4.620 4.690 4.520 4.550 123,100 +0.00(+0.00%)
Dec 06, 2018 4.470 4.550 4.440 4.550 154,468 -0.12(-2.57%)
Dec 04, 2018 4.790 4.830 4.670 4.670 318,600 -0.02(-0.43%)
Dec 03, 2018 4.750 4.750 4.660 4.690 120,899 +0.08(+1.74%)
Nov 30, 2018 4.500 4.620 4.500 4.610 148,700 +0.13(+2.90%)
Nov 29, 2018 4.580 4.600 4.470 4.480 116,544 -0.20(-4.27%)
Nov 28, 2018 4.640 4.680 4.560 4.680 260,768 +0.10(+2.18%)
Nov 27, 2018 4.500 4.590 4.490 4.580 205,795 +0.14(+3.15%)
Nov 26, 2018 4.420 4.440 4.380 4.440 107,935 +0.08(+1.83%)
Nov 23, 2018 4.370 4.410 4.350 4.360 104,100 -0.08(-1.80%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.26(+6.22%)
Nov 20, 2018 4.140 4.210 4.130 4.180 221,230 +0.03(+0.72%)
Nov 19, 2018 4.330 4.330 4.105 4.150 409,474 -0.21(-4.82%)
Nov 16, 2018 4.330 4.390 4.290 4.360 453,300 +0.05(+1.16%)
Nov 15, 2018 4.200 4.330 4.180 4.310 350,637 +0.25(+6.16%)
Nov 14, 2018 4.070 4.080 4.000 4.060 177,098 +0.01(+0.25%)
Nov 13, 2018 4.020 4.090 4.020 4.050 241,336 +0.07(+1.76%)
Nov 12, 2018 4.060 4.088 3.980 3.980 255,708 +0.01(+0.25%)
Nov 09, 2018 4.000 4.030 3.950 3.970 174,100 -0.15(-3.64%)
Nov 08, 2018 4.140 4.210 4.100 4.120 288,068 -0.27(-6.15%)
Nov 07, 2018 4.300 4.460 4.230 4.390 227,473 +0.00(+0.00%)
Nov 06, 2018 4.430 4.430 4.340 4.390 191,800 -0.13(-2.88%)
Nov 05, 2018 4.550 4.570 4.480 4.520 188,233 +0.01(+0.22%)
Nov 02, 2018 4.580 4.640 4.480 4.510 397,000 +0.13(+2.97%)
Nov 01, 2018 4.270 4.380 4.180 4.380 607,661 +0.16(+3.79%)
Oct 31, 2018 4.140 4.240 4.130 4.220 434,318 +0.31(+7.93%)
Oct 30, 2018 3.800 3.910 3.800 3.910 410,994 +0.17(+4.55%)
Oct 29, 2018 3.920 3.920 3.740 3.740 624,396 -0.17(-4.35%)
Oct 26, 2018 3.880 3.970 3.860 3.910 460,700 -0.12(-2.98%)
Oct 25, 2018 3.900 4.040 3.880 4.030 775,388 +0.02(+0.50%)
Oct 24, 2018 4.060 4.140 4.000 4.010 541,093 -0.22(-5.20%)
Oct 23, 2018 4.210 4.250 4.120 4.230 293,373 -0.19(-4.30%)
Oct 22, 2018 4.370 4.440 4.370 4.420 274,061 +0.11(+2.55%)
Oct 19, 2018 4.320 4.360 4.290 4.310 247,100 +0.00(+0.00%)
Oct 18, 2018 4.430 4.430 4.300 4.310 286,096 -0.18(-4.01%)
Oct 17, 2018 4.530 4.550 4.490 4.490 255,188 -0.07(-1.54%)
Oct 16, 2018 4.450 4.560 4.420 4.560 288,045 +0.06(+1.33%)
Oct 15, 2018 4.480 4.540 4.450 4.500 205,432 -0.16(-3.43%)
Oct 12, 2018 4.590 4.660 4.590 4.660 209,500 +0.19(+4.25%)
Oct 11, 2018 4.500 4.600 4.470 4.470 399,735 -0.23(-4.89%)
Oct 10, 2018 4.800 4.810 4.690 4.700 299,851 -0.27(-5.43%)
Oct 09, 2018 4.980 5.020 4.970 4.970 85,736 +0.05(+1.02%)
Oct 08, 2018 4.970 5.000 4.890 4.920 137,127 -0.16(-3.15%)
Oct 05, 2018 5.130 5.130 5.000 5.080 276,200 -0.15(-2.87%)
Oct 04, 2018 5.350 5.360 5.200 5.230 167,429 -0.17(-3.15%)
Oct 03, 2018 5.420 5.430 5.400 5.400 52,450 -0.02(-0.37%)
Oct 02, 2018 5.430 5.440 5.400 5.420 74,140 -0.03(-0.55%)
Oct 01, 2018 5.440 5.480 5.420 5.450 73,277 +0.02(+0.37%)
Sep 28, 2018 5.410 5.470 5.400 5.430 128,100 +0.02(+0.37%)
Sep 27, 2018 5.400 5.430 5.390 5.410 52,520 -0.05(-0.92%)
Sep 26, 2018 5.450 5.500 5.410 5.460 105,733 +0.00(+0.00%)
Sep 25, 2018 5.420 5.470 5.420 5.460 71,162 +0.03(+0.55%)
Sep 24, 2018 5.460 5.460 5.380 5.430 128,841 +0.02(+0.37%)
Sep 21, 2018 5.430 5.440 5.370 5.410 541,500 -0.15(-2.70%)
Sep 20, 2018 5.580 5.580 5.530 5.560 99,409 -0.04(-0.71%)
Sep 19, 2018 5.530 5.600 5.530 5.600 145,446 +0.14(+2.56%)
Sep 18, 2018 5.380 5.480 5.380 5.460 86,319 +0.14(+2.63%)
Sep 17, 2018 5.390 5.420 5.320 5.320 210,806 -0.19(-3.45%)
Sep 14, 2018 5.580 5.590 5.510 5.510 70,500 -0.06(-1.08%)
Sep 13, 2018 5.540 5.600 5.520 5.570 136,141 +0.08(+1.46%)
Sep 12, 2018 5.370 5.500 5.320 5.490 131,248 +0.04(+0.73%)
Sep 11, 2018 5.350 5.480 5.330 5.450 136,771 +0.07(+1.30%)
Sep 10, 2018 5.430 5.470 5.380 5.380 149,504 -0.05(-0.92%)
Sep 07, 2018 5.520 5.525 5.420 5.430 358,300 -0.20(-3.55%)
Sep 06, 2018 5.660 5.720 5.580 5.630 142,383 -0.01(-0.18%)
Sep 05, 2018 5.730 5.730 5.620 5.640 170,544 -0.14(-2.42%)
Sep 04, 2018 5.820 5.820 5.750 5.780 74,230 -0.13(-2.20%)
Aug 31, 2018 5.910 5.910 5.910 0 +0.21(+3.68%)
Aug 30, 2018 5.800 5.830 5.700 5.700 110,571 -0.16(-2.73%)
Aug 29, 2018 5.830 5.870 5.780 5.860 98,065 +0.00(+0.00%)
Aug 28, 2018 5.930 5.930 5.860 5.860 92,477 -0.02(-0.34%)
Aug 27, 2018 5.860 5.919 5.840 5.880 205,478 +0.20(+3.52%)
Aug 24, 2018 5.630 5.750 5.630 5.680 140,600 +0.10(+1.79%)
Aug 23, 2018 5.680 5.690 5.580 5.580 230,495 -0.18(-3.12%)
Aug 22, 2018 5.740 5.790 5.740 5.760 126,147 +0.05(+0.88%)
Aug 21, 2018 5.670 5.760 5.670 5.710 143,729 +0.10(+1.78%)
Aug 20, 2018 5.540 5.610 5.530 5.610 174,680 +0.11(+2.00%)
Aug 17, 2018 5.430 5.540 5.390 5.500 253,200 -0.01(-0.18%)
Aug 16, 2018 5.460 5.540 5.450 5.510 292,970 +0.06(+1.10%)
Aug 15, 2018 5.440 5.460 5.350 5.450 638,201 -0.26(-4.55%)
Aug 14, 2018 5.850 5.890 5.670 5.710 491,849 -0.20(-3.38%)
Aug 13, 2018 5.890 5.956 5.850 5.910 512,786 -0.33(-5.29%)
Aug 10, 2018 6.380 6.390 6.190 6.240 297,200 -0.13(-2.04%)
Aug 09, 2018 6.150 6.510 6.120 6.370 687,082 +0.43(+7.24%)
Aug 08, 2018 5.910 5.970 5.909 5.940 234,667 +0.06(+1.02%)
Aug 07, 2018 5.850 5.900 5.840 5.880 193,477 +0.11(+1.91%)
Aug 06, 2018 5.800 5.800 5.750 5.770 331,398 -0.10(-1.70%)
Aug 03, 2018 5.860 5.890 5.850 5.870 315,400 -0.07(-1.18%)
Aug 02, 2018 5.910 5.970 5.870 5.940 391,537 -0.11(-1.82%)
Aug 01, 2018 6.070 6.080 6.010 6.050 201,578 -0.06(-0.98%)
Jul 31, 2018 6.120 6.140 6.090 6.110 226,809 -0.04(-0.65%)
Jul 30, 2018 6.240 6.240 6.140 6.150 180,751 -0.16(-2.54%)
Jul 27, 2018 6.280 6.320 6.260 6.310 141,400 +0.09(+1.45%)
Jul 26, 2018 6.260 6.270 6.220 6.220 112,353 -0.20(-3.12%)
Jul 25, 2018 6.350 6.430 6.340 6.420 161,607 +0.20(+3.22%)
Jul 24, 2018 6.290 6.320 6.215 6.220 189,453 +0.10(+1.63%)
Jul 23, 2018 6.130 6.130 6.070 6.120 96,236 -0.10(-1.61%)
Jul 20, 2018 6.150 6.240 6.150 6.220 187,923 +0.12(+1.97%)
Jul 19, 2018 6.100 6.150 6.080 6.100 158,147 -0.11(-1.77%)
Jul 18, 2018 6.110 6.220 6.100 6.210 203,065 +0.02(+0.32%)
Jul 17, 2018 6.140 6.220 6.100 6.190 90,003 -0.03(-0.48%)
Jul 16, 2018 6.260 6.260 6.190 6.220 103,119 -0.02(-0.32%)
Jul 13, 2018 6.250 6.280 6.230 6.240 170,240 +0.05(+0.81%)
Jul 12, 2018 6.180 6.241 6.170 6.190 321,187 +0.25(+4.21%)
Jul 11, 2018 5.980 6.000 5.910 5.940 214,696 -0.07(-1.16%)
Jul 10, 2018 6.010 6.040 5.957 6.010 352,054 -0.18(-2.91%)
Jul 09, 2018 6.110 6.190 6.110 6.190 217,532 +0.13(+2.15%)
Jul 06, 2018 5.990 6.090 5.970 6.060 281,189 +0.02(+0.33%)
Jul 05, 2018 6.170 6.170 6.010 6.040 494,395 -0.42(-6.50%)
Jul 03, 2018 6.460 6.460 6.460 0 +0.03(+0.47%)
Jul 02, 2018 6.330 6.440 6.330 6.430 137,179 -0.07(-1.08%)
Jun 29, 2018 6.510 6.535 6.480 6.500 160,475 +0.11(+1.72%)
Jun 28, 2018 6.400 6.400 6.320 6.390 382,569 -0.13(-1.99%)
Jun 27, 2018 6.640 6.680 6.520 6.520 551,622 -0.56(-7.91%)
Jun 26, 2018 7.180 7.185 7.080 7.080 211,470 +0.16(+2.31%)
Jun 25, 2018 7.020 7.030 6.850 6.920 332,406 -0.25(-3.49%)
Jun 22, 2018 7.240 7.250 7.160 7.170 131,757 +0.15(+2.14%)
Jun 21, 2018 7.150 7.150 7.010 7.020 208,510 +0.11(+1.59%)
Jun 20, 2018 6.890 6.970 6.890 6.910 141,896 +0.06(+0.88%)
Jun 19, 2018 6.850 6.920 6.820 6.850 179,209 -0.22(-3.11%)
Jun 18, 2018 7.040 7.090 7.000 7.070 102,884 -0.10(-1.39%)
Jun 15, 2018 7.360 7.360 7.170 435,568 -0.19(-2.58%)
Jun 14, 2018 7.300 7.370 7.280 7.360 437,128 +0.16(+2.22%)
Jun 13, 2018 7.180 7.300 7.170 7.200 517,315 +0.30(+4.35%)
Jun 12, 2018 6.830 6.900 6.810 6.900 197,734 +0.13(+1.92%)
Jun 11, 2018 6.730 6.810 6.710 6.770 161,922 +0.17(+2.58%)
Jun 08, 2018 6.570 6.630 6.540 6.600 115,964 +0.01(+0.15%)
Jun 07, 2018 6.720 6.720 6.580 6.590 197,349 -0.25(-3.65%)
Jun 06, 2018 6.840 138,991 +0.14(+2.09%)
Jun 05, 2018 6.750 6.750 6.675 6.700 88,157 -0.05(-0.74%)
Jun 04, 2018 6.740 6.800 6.700 6.750 159,148 +0.04(+0.60%)
Jun 01, 2018 6.620 6.730 6.600 6.710 243,377 +0.15(+2.29%)
May 31, 2018 6.500 6.600 6.500 6.560 132,128 +0.04(+0.61%)
May 30, 2018 6.410 6.520 6.390 6.520 94,131 +0.14(+2.19%)
May 29, 2018 6.450 6.470 6.380 6.380 136,082 -0.12(-1.85%)
May 25, 2018 6.500 6.500 6.500 0 -0.02(-0.31%)
May 24, 2018 6.570 6.591 6.460 6.520 72,111 +0.02(+0.31%)
May 23, 2018 6.420 6.530 6.410 6.500 164,520 -0.08(-1.22%)
May 22, 2018 6.510 6.660 6.510 6.580 107,569 +0.02(+0.30%)
May 21, 2018 6.630 6.650 6.550 6.560 208,947 +0.05(+0.77%)
May 18, 2018 6.630 6.630 6.510 6.510 187,171 -0.13(-1.96%)
May 17, 2018 6.700 6.750 6.620 6.640 135,971 -0.14(-2.06%)
May 16, 2018 6.760 6.818 6.710 6.780 233,146 +0.08(+1.19%)
May 15, 2018 6.790 6.810 6.700 6.700 196,191 -0.19(-2.76%)
May 14, 2018 6.890 6.940 6.860 6.890 256,631 +0.17(+2.53%)
May 11, 2018 6.840 6.870 6.720 6.720 516,208 -0.52(-7.18%)
May 10, 2018 6.930 7.350 6.930 7.240 796,073 +0.38(+5.54%)
May 09, 2018 6.610 6.950 6.570 6.860 374,446 +0.19(+2.85%)
May 08, 2018 6.660 6.730 6.550 6.670 235,830 -0.10(-1.48%)
May 07, 2018 6.720 6.850 6.710 6.770 327,578 -0.02(-0.29%)
May 04, 2018 6.580 6.855 6.580 6.790 264,828 +0.19(+2.88%)
May 03, 2018 6.500 6.600 6.430 6.600 252,388 +0.23(+3.61%)
May 02, 2018 6.390 6.390 6.347 6.370 172,601 -0.08(-1.24%)
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.