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

Marketvector Quality REIT Index ETF (NY: IRET )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 29, 2015 5.580 5.595 5.458 5.481 581,673 -0.14(-2.43%)
May 28, 2015 5.610 5.633 5.557 5.617 273,599 +0.00(+0.00%)
May 27, 2015 5.557 5.629 5.504 5.617 355,912 +0.09(+1.64%)
May 26, 2015 5.587 5.587 5.496 5.527 479,585 -0.08(-1.48%)
May 22, 2015 5.564 5.610 5.610 5.610 424,801 +0.02(+0.27%)
May 21, 2015 5.640 5.640 5.557 5.595 327,115 -0.02(-0.40%)
May 20, 2015 5.587 5.655 5.549 5.617 540,640 +0.05(+0.82%)
May 19, 2015 5.595 5.595 5.527 5.572 365,869 -0.03(-0.54%)
May 18, 2015 5.595 5.625 5.553 5.602 386,936 -0.03(-0.54%)
May 15, 2015 5.617 5.633 5.564 5.633 332,494 +0.02(+0.41%)
May 14, 2015 5.466 5.617 5.439 5.610 517,846 +0.16(+2.92%)
May 13, 2015 5.474 5.534 5.451 5.451 514,593 -0.02(-0.41%)
May 12, 2015 5.413 5.496 5.337 5.474 388,592 +0.02(+0.28%)
May 11, 2015 5.557 5.595 5.451 5.458 348,609 -0.13(-2.30%)
May 08, 2015 5.549 5.595 5.519 5.587 688,786 +0.09(+1.65%)
May 07, 2015 5.398 5.519 5.383 5.496 532,936 +0.10(+1.82%)
May 06, 2015 5.383 5.466 5.337 5.398 976,959 +0.01(+0.14%)
May 05, 2015 5.413 5.474 5.352 5.390 643,993 -0.05(-0.84%)
May 04, 2015 5.489 5.534 5.428 5.436 466,318 -0.04(-0.69%)
May 01, 2015 5.428 5.504 5.428 5.474 585,083 +0.05(+0.84%)
Apr 30, 2015 5.542 5.587 5.405 5.428 787,966 -0.12(-2.18%)
Apr 29, 2015 5.595 5.625 5.534 5.549 698,619 -0.07(-1.21%)
Apr 28, 2015 5.625 5.640 5.602 5.617 412,206 +0.01(+0.14%)
Apr 27, 2015 5.595 5.640 5.587 5.610 616,912 +0.02(+0.27%)
Apr 24, 2015 5.557 5.595 5.549 5.595 377,894 +0.03(+0.54%)
Apr 23, 2015 5.564 5.581 5.542 5.564 354,987 +0.00(+0.00%)
Apr 22, 2015 5.557 5.633 5.527 5.564 1,196,384 +0.03(+0.55%)
Apr 21, 2015 5.496 5.557 5.489 5.534 816,009 +0.04(+0.69%)
Apr 20, 2015 5.489 5.519 5.458 5.496 443,270 +0.05(+0.97%)
Apr 17, 2015 5.489 5.549 5.439 5.443 490,035 -0.08(-1.37%)
Apr 16, 2015 5.458 5.534 5.458 5.519 468,931 +0.03(+0.55%)
Apr 15, 2015 5.534 5.534 5.443 5.489 526,322 +0.00(+0.00%)
Apr 14, 2015 5.474 5.519 5.451 5.489 324,855 +0.05(+0.83%)
Apr 13, 2015 5.527 5.580 5.436 5.443 502,579 -0.11(-1.91%)
Apr 10, 2015 5.564 5.602 5.534 5.549 466,832 +0.03(+0.55%)
Apr 09, 2015 5.587 5.587 5.504 5.519 645,674 -0.09(-1.62%)
Apr 08, 2015 5.557 5.610 5.549 5.610 390,482 +0.04(+0.68%)
Apr 07, 2015 5.648 5.655 5.542 5.572 366,845 -0.07(-1.21%)
Apr 06, 2015 5.595 5.668 5.595 5.640 556,198 +0.04(+0.68%)
Apr 02, 2015 5.504 5.602 5.602 5.602 691,754 +0.08(+1.37%)
Apr 01, 2015 5.708 5.708 5.466 5.527 1,064,227 -0.15(-2.67%)
Mar 31, 2015 5.686 5.745 5.640 5.678 539,469 -0.02(-0.27%)
Mar 30, 2015 5.663 5.708 5.633 5.693 268,577 +0.04(+0.67%)
Mar 27, 2015 5.640 5.712 5.617 5.655 659,347 +0.05(+0.81%)
Mar 26, 2015 5.648 5.754 5.610 5.610 402,902 -0.04(-0.67%)
Mar 25, 2015 5.769 5.792 5.640 5.648 456,279 -0.11(-1.97%)
Mar 24, 2015 5.829 5.852 5.746 5.761 718,249 -0.06(-1.04%)
Mar 23, 2015 5.769 5.852 5.762 5.822 854,140 +0.05(+0.92%)
Mar 20, 2015 5.723 5.799 5.708 5.769 1,254,244 +0.08(+1.33%)
Mar 19, 2015 5.663 5.761 5.655 5.693 561,009 +0.01(+0.13%)
Mar 18, 2015 5.625 5.701 5.549 5.686 1,153,237 +0.08(+1.35%)
Mar 17, 2015 5.542 5.617 5.542 5.610 748,381 +0.08(+1.37%)
Mar 16, 2015 5.496 5.549 5.451 5.534 583,001 +0.06(+1.11%)
Mar 13, 2015 5.398 5.542 5.390 5.474 845,553 +0.09(+1.69%)
Mar 12, 2015 5.315 5.421 5.315 5.383 631,198 +0.11(+2.16%)
Mar 11, 2015 5.351 5.381 5.254 5.269 650,064 -0.06(-1.12%)
Mar 10, 2015 5.277 5.373 5.254 5.329 781,579 +0.01(+0.28%)
Mar 09, 2015 5.343 5.407 5.284 5.314 667,349 -0.02(-0.42%)
Mar 06, 2015 5.470 5.492 5.306 5.336 992,703 -0.16(-2.97%)
Mar 05, 2015 5.589 5.620 5.500 5.500 968,220 -0.09(-1.60%)
Mar 04, 2015 5.678 5.693 5.566 5.589 570,410 -0.10(-1.83%)
Mar 03, 2015 5.722 5.760 5.663 5.693 589,361 -0.06(-1.03%)
Mar 02, 2015 5.663 5.804 5.663 5.752 615,157 +0.06(+1.04%)
Feb 27, 2015 5.685 5.745 5.633 5.693 561,518 +0.03(+0.52%)
Feb 26, 2015 5.678 5.708 5.633 5.663 365,138 -0.04(-0.65%)
Feb 25, 2015 5.656 5.760 5.656 5.700 432,365 +0.03(+0.52%)
Feb 24, 2015 5.737 5.752 5.611 5.670 803,801 -0.08(-1.42%)
Feb 23, 2015 5.670 5.763 5.641 5.752 567,298 +0.08(+1.44%)
Feb 20, 2015 5.626 5.693 5.611 5.670 567,748 +0.04(+0.66%)
Feb 19, 2015 5.722 5.745 5.626 5.633 569,161 -0.12(-2.07%)
Feb 18, 2015 5.774 5.789 5.710 5.752 442,631 -0.04(-0.64%)
Feb 17, 2015 5.782 5.841 5.767 5.789 582,328 +0.03(+0.52%)
Feb 13, 2015 5.708 5.760 5.760 5.760 836,945 +0.07(+1.18%)
Feb 12, 2015 5.700 5.745 5.670 5.693 1,061,346 +0.00(+0.00%)
Feb 11, 2015 5.864 5.938 5.678 5.693 1,112,830 -0.23(-3.89%)
Feb 10, 2015 5.938 5.957 5.804 5.923 570,047 -0.01(-0.13%)
Feb 09, 2015 6.020 6.079 5.923 5.931 389,930 -0.10(-1.72%)
Feb 06, 2015 6.094 6.094 5.994 6.035 655,165 -0.05(-0.85%)
Feb 05, 2015 6.087 6.116 6.064 6.087 605,606 +0.00(+0.00%)
Feb 04, 2015 6.154 6.161 6.079 6.087 398,780 -0.09(-1.44%)
Feb 03, 2015 6.072 6.206 6.072 6.176 710,830 +0.10(+1.71%)
Feb 02, 2015 6.161 6.161 6.027 6.072 480,993 -0.06(-0.97%)
Jan 30, 2015 6.228 6.272 6.109 6.131 726,106 -0.13(-2.14%)
Jan 29, 2015 6.258 6.287 6.198 6.265 683,926 +0.01(+0.12%)
Jan 28, 2015 6.384 6.428 6.258 6.258 742,390 -0.11(-1.75%)
Jan 27, 2015 6.339 6.451 6.332 6.369 688,663 -0.02(-0.35%)
Jan 26, 2015 6.287 6.391 6.243 6.391 828,110 +0.08(+1.30%)
Jan 23, 2015 6.354 6.354 6.250 6.310 794,337 -0.04(-0.59%)
Jan 22, 2015 6.295 6.347 6.243 6.347 1,155,794 +0.09(+1.43%)
Jan 21, 2015 6.280 6.317 6.235 6.258 722,735 -0.02(-0.35%)
Jan 20, 2015 6.354 6.391 6.258 6.280 684,318 -0.09(-1.40%)
Jan 16, 2015 6.287 6.369 6.258 6.369 1,158,192 +0.06(+0.94%)
Jan 15, 2015 6.317 6.399 6.272 6.310 882,810 -0.02(-0.35%)
Jan 14, 2015 6.332 6.354 6.272 6.332 757,304 -0.05(-0.82%)
Jan 13, 2015 6.428 6.495 6.302 6.384 1,077,740 +0.00(+0.00%)
Jan 12, 2015 6.243 6.384 6.243 6.384 822,771 +0.10(+1.54%)
Jan 09, 2015 6.258 6.298 6.220 6.287 536,437 +0.03(+0.47%)
Jan 08, 2015 6.220 6.295 6.183 6.258 1,295,832 +0.08(+1.32%)
Jan 07, 2015 6.109 6.183 6.072 6.176 908,444 +0.10(+1.71%)
Jan 06, 2015 6.139 6.139 6.057 6.072 925,317 -0.05(-0.85%)
Jan 05, 2015 6.109 6.191 6.079 6.124 1,197,832 +0.00(+0.00%)
Jan 02, 2015 6.072 6.168 6.057 6.124 698,222 +0.05(+0.86%)
Dec 31, 2014 6.154 6.072 6.072 6.072 650,314 -0.10(-1.57%)
Dec 30, 2014 6.191 6.206 6.109 6.168 723,723 -0.07(-1.19%)
Dec 29, 2014 6.170 6.257 6.162 6.243 599,481 +0.05(+0.83%)
Dec 26, 2014 6.177 6.206 6.148 6.191 339,445 +0.00(+0.00%)
Dec 24, 2014 6.235 6.191 6.191 6.191 528,385 -0.08(-1.28%)
Dec 23, 2014 6.294 6.301 6.243 6.272 523,258 +0.00(+0.00%)
Dec 22, 2014 6.155 6.272 6.155 6.272 576,657 +0.12(+1.90%)
Dec 19, 2014 6.162 6.206 6.148 6.155 1,191,265 -0.01(-0.24%)
Dec 18, 2014 6.155 6.184 6.111 6.170 751,316 +0.04(+0.72%)
Dec 17, 2014 6.074 6.133 6.030 6.126 1,153,568 +0.07(+1.21%)
Dec 16, 2014 5.987 6.104 5.972 6.052 992,740 +0.06(+0.98%)
Dec 15, 2014 6.082 6.082 5.965 5.994 729,261 -0.04(-0.73%)
Dec 12, 2014 5.987 6.074 5.987 6.038 887,211 +0.00(+0.00%)
Dec 11, 2014 6.060 6.096 5.950 6.038 599,045 -0.03(-0.48%)
Dec 10, 2014 6.045 6.111 6.030 6.067 548,119 -0.01(-0.12%)
Dec 09, 2014 5.979 6.082 5.957 6.074 547,544 +0.07(+1.22%)
Dec 08, 2014 5.950 6.038 5.950 6.001 555,632 +0.02(+0.37%)
Dec 05, 2014 6.060 6.067 5.932 5.979 920,239 -0.10(-1.57%)
Dec 04, 2014 6.082 6.118 6.045 6.074 376,057 -0.02(-0.36%)
Dec 03, 2014 6.089 6.111 6.009 6.096 522,931 +0.03(+0.48%)
Dec 02, 2014 5.935 6.085 5.913 6.067 793,561 +0.15(+2.60%)
Dec 01, 2014 5.935 5.994 5.906 5.913 457,275 -0.06(-0.98%)
Nov 28, 2014 6.118 6.126 5.968 5.972 515,972 -0.13(-2.16%)
Nov 26, 2014 6.001 6.104 6.104 6.104 384,640 +0.09(+1.46%)
Nov 25, 2014 5.972 6.030 5.943 6.016 1,092,270 +0.04(+0.61%)
Nov 24, 2014 5.972 5.987 5.928 5.979 258,459 +0.04(+0.62%)
Nov 21, 2014 6.001 6.009 5.913 5.943 299,519 +0.01(+0.25%)
Nov 20, 2014 5.891 5.928 5.884 5.928 297,950 +0.04(+0.62%)
Nov 19, 2014 6.016 6.052 5.891 5.891 353,191 -0.15(-2.42%)
Nov 18, 2014 6.052 6.082 6.030 6.038 366,640 +0.01(+0.24%)
Nov 17, 2014 6.016 6.074 6.016 6.023 235,405 -0.01(-0.24%)
Nov 14, 2014 6.111 6.126 6.038 6.038 483,434 -0.07(-1.08%)
Nov 13, 2014 6.111 6.184 6.096 6.104 333,645 +0.01(+0.12%)
Nov 12, 2014 6.082 6.104 6.038 6.096 349,131 +0.01(+0.12%)
Nov 11, 2014 6.074 6.104 6.060 6.089 421,284 +0.00(+0.00%)
Nov 10, 2014 6.052 6.126 6.052 6.089 379,959 +0.02(+0.36%)
Nov 07, 2014 6.133 6.133 6.067 6.067 507,007 -0.05(-0.84%)
Nov 06, 2014 6.111 6.118 6.052 6.118 687,339 +0.02(+0.36%)
Nov 05, 2014 6.221 6.221 6.060 6.096 773,788 -0.09(-1.42%)
Nov 04, 2014 6.177 6.221 6.155 6.184 640,932 -0.01(-0.12%)
Nov 03, 2014 6.162 6.210 6.118 6.191 623,107 +0.04(+0.71%)
Oct 31, 2014 6.133 6.162 6.067 6.148 744,580 +0.07(+1.08%)
Oct 30, 2014 6.016 6.104 5.994 6.082 611,553 +0.07(+1.09%)
Oct 29, 2014 6.052 6.089 5.972 6.016 515,099 -0.02(-0.36%)
Oct 28, 2014 5.957 6.038 5.921 6.038 681,629 +0.09(+1.48%)
Oct 27, 2014 5.913 5.921 5.921 5.950 488,614 +0.03(+0.49%)
Oct 24, 2014 5.921 5.935 5.891 5.921 381,248 +0.02(+0.37%)
Oct 23, 2014 5.848 5.928 5.833 5.899 526,872 +0.10(+1.64%)
Oct 22, 2014 5.848 5.862 5.804 5.804 481,463 -0.02(-0.38%)
Oct 21, 2014 5.833 5.848 5.774 5.826 525,974 +0.00(+0.00%)
Oct 20, 2014 5.760 5.826 5.738 5.826 810,215 +0.06(+1.02%)
Oct 17, 2014 5.774 5.793 5.686 5.767 1,300,536 +0.03(+0.51%)
Oct 16, 2014 5.584 5.782 5.569 5.738 1,187,256 +0.12(+2.08%)
Oct 15, 2014 5.584 5.672 5.562 5.621 2,444,682 +0.01(+0.26%)
Oct 14, 2014 5.591 5.657 5.544 5.606 1,349,035 +0.04(+0.66%)
Oct 13, 2014 5.562 5.613 5.547 5.569 1,120,709 +0.01(+0.13%)
Oct 10, 2014 5.547 5.635 5.547 5.562 934,636 -0.01(-0.26%)
Oct 09, 2014 5.650 5.701 5.569 5.577 1,227,743 -0.07(-1.17%)
Oct 08, 2014 5.525 5.643 5.489 5.643 967,795 +0.12(+2.12%)
Oct 07, 2014 5.533 5.577 5.525 5.525 583,189 -0.04(-0.79%)
Oct 06, 2014 5.635 5.635 5.555 5.569 856,300 -0.07(-1.30%)
Oct 03, 2014 5.650 5.657 5.569 5.643 655,212 +0.04(+0.65%)
Oct 02, 2014 5.562 5.621 5.518 5.606 795,498 +0.03(+0.52%)
Oct 01, 2014 5.657 5.672 5.573 5.577 1,175,873 -0.06(-1.04%)
Sep 30, 2014 5.621 5.657 5.533 5.635 1,562,796 +0.02(+0.39%)
Sep 29, 2014 5.525 5.613 5.496 5.613 1,311,660 +0.09(+1.59%)
Sep 26, 2014 5.482 5.529 5.452 5.525 2,318,267 +0.04(+0.80%)
Sep 25, 2014 5.518 5.525 5.460 5.482 1,382,477 -0.04(-0.66%)
Sep 24, 2014 5.533 5.547 5.496 5.518 1,332,917 -0.01(-0.26%)
Sep 23, 2014 5.584 5.606 5.518 5.533 927,045 -0.04(-0.79%)
Sep 22, 2014 5.635 5.635 5.562 5.577 971,105 -0.04(-0.78%)
Sep 19, 2014 5.606 5.635 5.577 5.621 1,394,399 +0.01(+0.13%)
Sep 18, 2014 5.635 5.646 5.595 5.613 1,141,694 -0.02(-0.39%)
Sep 17, 2014 5.628 5.665 5.606 5.635 1,399,313 +0.01(+0.13%)
Sep 16, 2014 5.672 5.730 5.621 5.628 1,311,307 -0.05(-0.90%)
Sep 15, 2014 5.826 5.826 5.679 5.679 1,287,380 -0.11(-1.90%)
Sep 12, 2014 6.045 6.052 5.782 5.789 1,965,705 -0.29(-4.81%)
Sep 11, 2014 6.038 6.111 6.035 6.082 539,814 +0.04(+0.61%)
Sep 10, 2014 6.088 6.103 6.009 6.045 639,491 -0.04(-0.71%)
Sep 09, 2014 6.124 6.124 6.067 6.088 658,477 -0.03(-0.47%)
Sep 08, 2014 6.110 6.124 6.103 6.117 633,607 +0.02(+0.35%)
Sep 05, 2014 6.103 6.132 6.074 6.096 907,100 -0.02(-0.35%)
Sep 04, 2014 6.153 6.168 6.110 6.117 424,808 -0.03(-0.47%)
Sep 03, 2014 6.182 6.211 6.139 6.146 740,211 -0.03(-0.47%)
Sep 02, 2014 6.160 6.182 6.153 6.175 509,985 +0.03(+0.47%)
Aug 29, 2014 6.175 6.146 6.146 6.146 1,001,370 -0.02(-0.35%)
Aug 28, 2014 6.168 6.196 6.153 6.168 474,037 -0.01(-0.12%)
Aug 27, 2014 6.160 6.189 6.160 6.175 506,209 +0.02(+0.35%)
Aug 26, 2014 6.124 6.168 6.092 6.153 498,425 +0.05(+0.83%)
Aug 25, 2014 6.132 6.157 6.096 6.103 351,327 -0.01(-0.24%)
Aug 22, 2014 6.196 6.196 6.117 6.117 724,628 -0.07(-1.16%)
Aug 21, 2014 6.146 6.211 6.146 6.189 666,751 +0.03(+0.47%)
Aug 20, 2014 6.182 6.196 6.146 6.160 726,914 -0.03(-0.47%)
Aug 19, 2014 6.182 6.204 6.175 6.189 404,741 +0.01(+0.12%)
Aug 18, 2014 6.153 6.204 6.153 6.182 497,744 +0.03(+0.47%)
Aug 15, 2014 6.160 6.175 6.088 6.153 455,774 +0.00(+0.00%)
Aug 14, 2014 6.139 6.153 6.132 6.153 282,287 -0.01(-0.12%)
Aug 13, 2014 6.153 6.168 6.132 6.160 279,011 +0.04(+0.59%)
Aug 12, 2014 6.117 6.157 6.117 6.124 377,664 -0.02(-0.35%)
Aug 11, 2014 6.110 6.146 6.103 6.146 234,742 +0.04(+0.59%)
Aug 08, 2014 6.067 6.110 6.056 6.110 453,581 +0.03(+0.47%)
Aug 07, 2014 6.081 6.117 6.052 6.081 410,826 +0.00(+0.00%)
Aug 06, 2014 6.074 6.117 6.067 6.081 605,513 +0.01(+0.12%)
Aug 05, 2014 6.124 6.146 6.045 6.074 523,170 -0.08(-1.29%)
Aug 04, 2014 6.168 6.175 6.074 6.153 445,249 +0.03(+0.47%)
Aug 01, 2014 6.160 6.182 6.110 6.124 592,132 -0.01(-0.23%)
Jul 31, 2014 6.081 6.160 6.081 6.139 752,419 +0.00(+0.00%)
Jul 30, 2014 6.211 6.211 6.103 6.139 640,739 -0.03(-0.47%)
Jul 29, 2014 6.189 6.196 6.153 6.168 523,067 -0.01(-0.12%)
Jul 28, 2014 6.160 6.189 6.124 6.175 528,866 +0.04(+0.59%)
Jul 25, 2014 6.160 6.196 6.132 6.139 570,042 -0.07(-1.16%)
Jul 24, 2014 6.254 6.254 6.196 6.211 784,569 -0.03(-0.46%)
Jul 23, 2014 6.240 6.254 6.211 6.240 532,654 +0.03(+0.46%)
Jul 22, 2014 6.247 6.261 6.204 6.211 323,021 -0.01(-0.23%)
Jul 21, 2014 6.225 6.247 6.182 6.225 616,416 -0.01(-0.12%)
Jul 18, 2014 6.168 6.268 6.168 6.232 609,532 +0.06(+0.93%)
Jul 17, 2014 6.218 6.232 6.168 6.175 828,372 -0.06(-0.92%)
Jul 16, 2014 6.268 6.268 6.225 6.232 808,016 -0.03(-0.46%)
Jul 15, 2014 6.312 6.312 6.240 6.261 809,996 -0.04(-0.69%)
Jul 14, 2014 6.312 6.333 6.276 6.304 693,539 +0.01(+0.11%)
Jul 11, 2014 6.355 6.355 6.268 6.297 1,218,717 -0.05(-0.79%)
Jul 10, 2014 6.297 6.369 6.283 6.348 749,880 -0.01(-0.11%)
Jul 09, 2014 6.333 6.377 6.276 6.355 964,171 +0.05(+0.80%)
Jul 08, 2014 6.369 6.377 6.304 6.304 1,183,809 -0.05(-0.79%)
Jul 07, 2014 6.434 6.434 6.341 6.355 1,118,115 -0.11(-1.67%)
Jul 03, 2014 6.420 6.463 6.463 6.463 486,598 +0.04(+0.67%)
Jul 02, 2014 6.391 6.427 6.362 6.420 389,572 +0.00(+0.00%)
Jul 01, 2014 6.614 6.622 6.405 6.420 1,205,325 -0.22(-3.26%)
Jun 30, 2014 6.600 6.636 6.542 6.636 608,687 +0.04(+0.55%)
Jun 27, 2014 6.441 6.600 6.441 6.600 1,028,610 +0.12(+1.78%)
Jun 26, 2014 6.441 6.499 6.434 6.485 334,560 +0.06(+0.90%)
Jun 25, 2014 6.427 6.459 6.398 6.427 402,316 -0.03(-0.45%)
Jun 24, 2014 6.499 6.535 6.449 6.456 399,275 -0.03(-0.44%)
Jun 23, 2014 6.513 6.531 6.477 6.485 344,196 -0.04(-0.55%)
Jun 20, 2014 6.477 6.521 6.441 6.521 839,942 +0.05(+0.78%)
Jun 19, 2014 6.405 6.477 6.362 6.470 437,439 +0.09(+1.35%)
Jun 18, 2014 6.369 6.413 6.337 6.384 241,104 +0.00(+0.00%)
Jun 17, 2014 6.312 6.398 6.304 6.384 506,485 +0.06(+1.03%)
Jun 16, 2014 6.434 6.456 6.308 6.319 413,708 -0.14(-2.12%)
Jun 13, 2014 6.470 6.470 6.384 6.456 4,504,017 +0.01(+0.22%)
Jun 12, 2014 6.441 6.495 6.377 6.441 388,916 -0.04(-0.56%)
Jun 11, 2014 6.463 6.485 6.428 6.477 466,661 +0.01(+0.11%)
Jun 10, 2014 6.477 6.499 6.435 6.470 572,332 -0.05(-0.76%)
Jun 06, 2014 6.499 6.527 6.442 6.520 701,364 +0.06(+0.99%)
Jun 05, 2014 6.321 6.463 6.279 6.456 843,800 +0.13(+2.02%)
Jun 04, 2014 6.314 6.350 6.286 6.328 228,737 +0.01(+0.11%)
Jun 03, 2014 6.314 6.350 6.293 6.321 305,564 -0.02(-0.34%)
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.