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

Columbia Research Enhanced Real Estate ETF (NY: CRED )

23.96 -0.08 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
May 31, 2007 96.53 96.56 96.44 96.54 26,168 -0.23(-0.24%)
May 30, 2007 96.72 96.77 96.72 96.77 6,102 +0.04(+0.04%)
May 29, 2007 96.76 96.76 96.63 96.73 12,929 -0.04(-0.04%)
May 25, 2007 96.77 96.77 96.77 96.77 206 +0.10(+0.10%)
May 24, 2007 96.67 96.67 96.58 96.67 12,722 -0.13(-0.13%)
May 23, 2007 96.86 96.86 96.60 96.80 22,548 -0.01(-0.01%)
May 22, 2007 96.88 97.00 96.81 96.81 15,825 -0.13(-0.13%)
May 21, 2007 96.85 97.07 96.84 96.93 13,859 -0.02(-0.02%)
May 18, 2007 97.16 97.16 96.81 96.96 16,549 -0.28(-0.28%)
May 17, 2007 97.26 97.26 97.18 97.23 5,275 -0.14(-0.14%)
May 16, 2007 97.38 97.39 97.31 97.37 4,033 +0.11(+0.11%)
May 15, 2007 97.38 97.38 97.26 97.26 620 -0.04(-0.04%)
May 14, 2007 97.51 97.51 97.25 97.30 13,859 -0.22(-0.23%)
May 11, 2007 97.74 97.80 97.52 97.52 9,308 -0.11(-0.11%)
May 10, 2007 98.35 98.35 97.52 97.63 7,240 +0.04(+0.04%)
May 09, 2007 97.70 97.70 97.59 97.59 4,240 -0.07(-0.07%)
May 08, 2007 97.73 97.74 97.66 97.66 6,205 +0.01(+0.01%)
May 07, 2007 97.65 97.69 97.62 97.65 7,964 +0.05(+0.05%)
May 04, 2007 97.51 97.65 97.48 97.60 13,549 +0.27(+0.28%)
May 03, 2007 97.37 97.37 97.32 97.33 3,102 -0.08(-0.08%)
May 02, 2007 97.44 97.44 97.37 97.41 11,377 -0.03(-0.03%)
May 01, 2007 97.45 97.55 97.12 97.44 24,823 -0.37(-0.38%)
Apr 30, 2007 97.73 97.80 97.71 97.80 3,309 +0.31(+0.32%)
Apr 27, 2007 97.58 97.63 97.49 97.49 17,583 -0.19(-0.20%)
Apr 26, 2007 97.68 97.87 97.63 97.69 19,031 -0.18(-0.19%)
Apr 25, 2007 97.84 97.98 97.83 97.87 7,654 -0.05(-0.05%)
Apr 24, 2007 97.84 97.93 97.82 97.92 13,859 +0.21(+0.22%)
Apr 23, 2007 97.68 97.76 97.66 97.71 5,068 +0.06(+0.06%)
Apr 20, 2007 97.68 97.68 97.36 97.65 7,136 -0.09(-0.09%)
Apr 19, 2007 97.65 97.74 97.60 97.74 7,757 -0.08(-0.08%)
Apr 18, 2007 97.45 97.81 97.45 97.81 11,274 +0.40(+0.41%)
Apr 17, 2007 97.23 97.42 97.23 97.42 17,686 +0.16(+0.17%)
Apr 16, 2007 97.20 97.41 97.04 97.25 19,445 +0.12(+0.12%)
Apr 13, 2007 97.16 97.16 97.07 97.14 28,030 +0.00(+0.00%)
Apr 12, 2007 96.87 97.27 96.87 97.14 18,824 -0.02(-0.02%)
Apr 11, 2007 97.24 97.28 97.16 97.16 5,999 +0.01(+0.01%)
Apr 10, 2007 97.08 97.28 96.91 97.15 43,338 +0.19(+0.20%)
Apr 09, 2007 97.03 97.03 96.87 96.95 4,654 -0.28(-0.29%)
Apr 05, 2007 97.45 97.45 97.21 97.23 9,929 -0.30(-0.31%)
Apr 04, 2007 97.45 97.53 97.22 97.53 9,929 +0.08(+0.08%)
Apr 03, 2007 97.29 97.55 97.29 97.45 37,752 +0.15(+0.15%)
Apr 02, 2007 97.39 97.40 97.26 97.31 2,999 -0.39(-0.40%)
Mar 30, 2007 97.36 97.97 97.36 97.70 25,444 +0.07(+0.07%)
Mar 29, 2007 97.70 97.81 97.63 97.63 10,032 -0.31(-0.32%)
Mar 28, 2007 97.85 97.94 97.85 97.94 2,896 +0.14(+0.15%)
Mar 27, 2007 97.90 97.90 97.79 97.79 13,756 -0.18(-0.19%)
Mar 26, 2007 97.84 97.99 97.81 97.98 9,515 +0.30(+0.31%)
Mar 23, 2007 97.84 97.84 97.68 97.68 517 -0.18(-0.19%)
Mar 22, 2007 97.78 98.08 97.78 97.86 3,516 -0.24(-0.25%)
Mar 21, 2007 98.03 98.21 97.84 98.10 8,688 +0.01(+0.01%)
Mar 20, 2007 98.08 98.15 98.08 98.09 10,756 -0.13(-0.13%)
Mar 19, 2007 98.23 98.23 98.21 98.22 1,654 -0.11(-0.11%)
Mar 16, 2007 98.32 98.32 98.32 98.32 206 -0.10(-0.10%)
Mar 15, 2007 98.41 98.42 98.34 98.42 1,861 -0.03(-0.03%)
Mar 14, 2007 98.41 98.45 98.41 98.45 517 -0.06(-0.06%)
Mar 13, 2007 98.22 98.51 98.30 98.51 5,585 +0.29(+0.30%)
Mar 12, 2007 98.13 98.22 98.08 98.22 724 +0.16(+0.17%)
Mar 09, 2007 97.97 98.13 97.97 98.05 2,585 -0.44(-0.45%)
Mar 08, 2007 98.40 98.50 98.40 98.50 10,239 -0.22(-0.23%)
Mar 07, 2007 98.45 98.72 98.45 98.72 4,344 +0.30(+0.30%)
Mar 06, 2007 98.55 98.55 98.42 98.42 14,377 -0.14(-0.15%)
Mar 05, 2007 98.52 98.59 98.52 98.57 3,413 -0.11(-0.11%)
Mar 02, 2007 98.54 98.67 98.49 98.67 19,031 +0.35(+0.35%)
Mar 01, 2007 98.45 98.57 98.31 98.32 12,308 -0.43(-0.43%)
Feb 28, 2007 97.63 98.93 97.63 98.75 4,344 -0.02(-0.02%)
Feb 27, 2007 98.52 98.78 98.51 98.77 5,999 +0.54(+0.55%)
Feb 26, 2007 98.23 98.23 98.23 98.23 103 +0.20(+0.21%)
Feb 23, 2007 97.91 98.03 97.91 98.03 5,792 +0.31(+0.32%)
Feb 22, 2007 97.83 97.83 97.65 97.72 5,275 -0.22(-0.23%)
Feb 21, 2007 97.90 97.94 97.86 97.94 1,344 +0.07(+0.07%)
Feb 20, 2007 97.87 97.87 97.87 97.87 724 +0.03(+0.03%)
Feb 16, 2007 97.79 97.88 97.79 97.84 1,654 +0.11(+0.11%)
Feb 15, 2007 97.72 97.74 97.72 97.74 2,792 +0.22(+0.23%)
Feb 14, 2007 97.51 97.51 97.51 97.51 103 +0.41(+0.42%)
Feb 13, 2007 97.11 97.21 97.11 97.11 1,137 -0.13(-0.13%)
Feb 12, 2007 97.23 97.23 97.23 97.23 103 -0.04(-0.04%)
Feb 09, 2007 97.20 97.27 97.20 97.27 1,241 -0.18(-0.19%)
Feb 08, 2007 97.41 97.45 97.41 97.45 1,344 +0.08(+0.08%)
Feb 07, 2007 97.39 97.39 97.37 97.38 827 +0.10(+0.10%)
Feb 06, 2007 97.07 97.28 97.07 97.28 1,758 +0.45(+0.47%)
Feb 05, 2007 96.83 96.83 96.83 96.83 103 -0.06(-0.06%)
Feb 02, 2007 96.89 96.89 96.88 96.88 3,413 +0.20(+0.21%)
Feb 01, 2007 96.68 97.02 96.68 96.68 413 -0.09(-0.09%)
Jan 31, 2007 96.54 96.77 96.54 96.77 827 +0.19(+0.20%)
Jan 30, 2007 96.58 96.58 96.58 96.58 0 +0.00(+0.00%)
Jan 29, 2007 96.58 96.58 96.58 96.58 0 +0.00(+0.00%)
Jan 26, 2007 96.58 96.58 96.58 96.58 20,893 -0.04(-0.04%)
Jan 25, 2007 96.78 96.78 96.59 96.61 4,344 -0.26(-0.27%)
Jan 24, 2007 96.87 96.87 96.87 96.87 206 -0.04(-0.04%)
Jan 23, 2007 96.96 96.96 96.91 96.91 206 -0.15(-0.15%)
Jan 22, 2007 97.06 97.06 97.06 97.06 2,275 +0.06(+0.06%)
Jan 19, 2007 97.07 97.07 97.00 97.00 11,170 +0.10(+0.10%)
Jan 18, 2007 96.86 96.90 96.84 96.90 7,240 -0.01(-0.01%)
Jan 17, 2007 97.05 97.07 96.91 96.91 517 -0.15(-0.15%)
Jan 16, 2007 97.04 97.06 97.03 97.06 11,170 +0.09(+0.09%)
Jan 12, 2007 96.97 96.97 96.97 96.97 103 -0.28(-0.29%)
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.