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 30, 2014 107.80 108.07 107.80 108.01 29,124 -0.02(-0.01%)
May 29, 2014 108.09 108.32 107.99 108.03 13,105 -0.02(-0.02%)
May 28, 2014 107.84 108.05 107.76 108.05 10,388 +0.41(+0.38%)
May 27, 2014 107.41 107.66 107.33 107.64 18,992 +0.28(+0.26%)
May 23, 2014 107.34 107.36 107.36 107.36 8,481 +0.20(+0.18%)
May 22, 2014 107.38 107.38 107.17 107.17 7,652 -0.22(-0.20%)
May 21, 2014 107.36 107.38 107.28 107.38 10,802 -0.16(-0.15%)
May 20, 2014 107.64 107.64 107.33 107.55 9,393 +0.10(+0.09%)
May 19, 2014 107.72 107.76 107.44 107.45 15,987 -0.18(-0.17%)
May 16, 2014 107.51 107.69 107.51 107.63 7,565 -0.05(-0.05%)
May 15, 2014 107.58 107.84 107.58 107.68 30,141 +0.27(+0.25%)
May 14, 2014 107.47 107.58 107.34 107.41 15,170 +0.41(+0.38%)
May 13, 2014 106.91 107.31 106.89 107.01 26,481 +0.23(+0.22%)
May 12, 2014 106.80 106.83 106.68 106.78 19,070 -0.12(-0.11%)
May 09, 2014 107.23 107.23 106.70 106.89 37,531 -0.12(-0.11%)
May 08, 2014 106.99 107.18 106.91 107.01 27,809 +0.03(+0.03%)
May 07, 2014 106.98 107.04 106.88 106.98 14,717 +0.07(+0.06%)
May 06, 2014 106.95 106.99 106.82 106.91 30,016 +0.48(+0.45%)
May 05, 2014 106.99 106.99 106.43 106.43 54,206 -0.52(-0.49%)
May 02, 2014 106.75 107.14 106.59 106.95 180,451 -0.05(-0.04%)
May 01, 2014 106.74 107.06 106.62 107.00 220,297 +0.15(+0.14%)
Apr 30, 2014 106.63 106.84 106.62 106.84 22,349 +0.19(+0.18%)
Apr 29, 2014 106.40 106.66 106.40 106.65 38,106 +0.08(+0.07%)
Apr 28, 2014 106.60 106.72 106.50 106.57 12,403 -0.12(-0.11%)
Apr 25, 2014 106.68 106.85 106.68 106.69 63,322 -0.02(-0.02%)
Apr 24, 2014 106.48 106.72 106.48 106.71 13,120 +0.10(+0.09%)
Apr 23, 2014 106.44 106.69 106.44 106.61 41,305 +0.26(+0.25%)
Apr 22, 2014 106.31 106.38 106.16 106.35 15,117 +0.06(+0.05%)
Apr 21, 2014 106.54 106.54 106.29 106.29 24,163 +0.04(+0.04%)
Apr 17, 2014 106.76 106.25 106.25 106.25 46,958 -0.49(-0.46%)
Apr 16, 2014 106.47 106.76 106.47 106.75 11,999 -0.04(-0.04%)
Apr 15, 2014 106.32 106.88 106.32 106.78 14,317 +0.15(+0.14%)
Apr 14, 2014 106.64 106.67 106.49 106.64 22,445 -0.05(-0.05%)
Apr 11, 2014 106.71 106.71 106.39 106.69 14,717 +0.25(+0.24%)
Apr 10, 2014 106.21 106.64 106.21 106.44 18,316 +0.21(+0.19%)
Apr 09, 2014 106.22 106.32 105.98 106.23 18,645 -0.04(-0.04%)
Apr 08, 2014 105.96 106.27 105.96 106.27 26,749 +0.32(+0.30%)
Apr 07, 2014 105.98 106.07 105.72 105.95 18,064 +0.16(+0.16%)
Apr 04, 2014 105.84 105.92 105.62 105.79 22,305 +0.37(+0.35%)
Apr 03, 2014 105.63 105.63 105.40 105.42 27,439 +0.10(+0.09%)
Apr 02, 2014 105.28 105.51 105.28 105.33 31,588 -0.20(-0.19%)
Apr 01, 2014 105.63 105.63 105.36 105.53 25,663 -0.35(-0.33%)
Mar 31, 2014 105.83 105.93 105.68 105.88 14,136 -0.05(-0.05%)
Mar 28, 2014 106.04 106.07 105.76 105.92 15,818 +0.03(+0.03%)
Mar 27, 2014 105.80 106.11 105.79 105.89 85,530 +0.05(+0.04%)
Mar 26, 2014 105.82 105.96 105.78 105.85 100,807 +0.20(+0.19%)
Mar 25, 2014 105.58 105.69 105.50 105.64 17,238 +0.04(+0.04%)
Mar 24, 2014 105.50 105.65 105.40 105.61 16,790 +0.16(+0.15%)
Mar 21, 2014 105.36 105.48 105.36 105.45 21,543 +0.23(+0.22%)
Mar 20, 2014 105.28 105.33 105.13 105.22 124,163 +0.07(+0.07%)
Mar 19, 2014 105.68 105.83 105.07 105.15 29,109 -0.48(-0.46%)
Mar 18, 2014 105.54 105.63 105.46 105.63 18,748 +0.22(+0.21%)
Mar 17, 2014 105.62 105.62 105.38 105.41 21,999 -0.20(-0.19%)
Mar 14, 2014 105.65 105.84 105.60 105.62 41,440 -0.11(-0.10%)
Mar 13, 2014 105.06 105.72 105.06 105.72 58,472 +0.42(+0.40%)
Mar 12, 2014 105.33 105.36 105.20 105.30 23,261 +0.23(+0.22%)
Mar 11, 2014 105.08 105.21 104.97 105.07 39,495 +0.03(+0.03%)
Mar 10, 2014 105.10 105.31 104.98 105.04 24,940 -0.09(-0.08%)
Mar 07, 2014 105.06 105.18 104.98 105.13 24,633 -0.23(-0.22%)
Mar 06, 2014 105.55 105.55 105.19 105.36 18,844 -0.23(-0.22%)
Mar 05, 2014 105.80 105.80 105.58 105.59 108,572 -0.08(-0.07%)
Mar 04, 2014 106.02 106.02 105.65 105.67 31,123 -0.33(-0.31%)
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.