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

Principal Shareholders Yield ETF (NQ: PY )

45.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 1 +0.00(+0.00%)
Jul 30, 2018 3 +0.00(+0.00%)
Jul 27, 2018 15 +0.00(+0.00%)
Jul 24, 2018 27.96 27.96 27.96 15 -0.03(-0.12%)
Jul 10, 2018 28.00 28.00 28.00 0 +0.52(+1.91%)
Jul 05, 2018 27.47 27.47 27.47 3 -0.09(-0.31%)
Jun 29, 2018 27.56 27.56 27.56 0 -0.07(-0.24%)
Jun 26, 2018 27.62 27.62 27.62 137 -0.37(-1.32%)
Jun 22, 2018 27.99 27.99 27.99 21 -0.02(-0.06%)
Jun 21, 2018 28.01 28.01 28.01 28.01 594 -0.14(-0.51%)
Jun 20, 2018 28.18 28.18 28.15 28.15 511 -0.12(-0.42%)
Jun 15, 2018 28.27 28.27 28.27 21 +0.06(+0.21%)
Jun 14, 2018 28.21 28.21 28.21 28.21 503 +0.00(+0.00%)
Jun 13, 2018 28.24 28.24 28.21 28.21 8,246 -0.19(-0.68%)
Jun 12, 2018 28.45 28.45 28.37 28.41 54,392 -0.03(-0.09%)
Jun 11, 2018 28.43 28.43 28.42 28.43 29,766 +0.08(+0.27%)
Jun 08, 2018 28.29 28.36 28.29 28.36 7,344 +0.23(+0.81%)
Jun 06, 2018 28.13 28.13 28.13 2 +0.61(+2.20%)
Jun 01, 2018 27.52 27.52 27.52 70 +0.26(+0.96%)
May 31, 2018 27.25 27.26 27.25 27.26 475 -0.36(-1.31%)
May 30, 2018 27.62 27.62 27.62 27.62 594 +0.24(+0.86%)
May 29, 2018 27.39 27.39 27.39 27.39 243 -0.20(-0.73%)
May 25, 2018 27.59 27.59 27.59 0 -0.08(-0.27%)
May 24, 2018 27.67 27.67 27.67 27.67 594 +0.22(+0.80%)
May 23, 2018 27.45 27.45 27.45 27.45 1,307 -0.25(-0.91%)
May 22, 2018 27.70 27.70 27.70 27.70 2,376 +0.00(+0.00%)
May 21, 2018 27.68 27.71 27.66 27.70 10,458 +0.24(+0.89%)
May 18, 2018 27.46 27.47 27.46 27.46 8,807 -0.04(-0.15%)
May 17, 2018 27.49 27.50 27.44 27.50 7,446 +0.08(+0.29%)
May 16, 2018 27.47 27.49 27.42 27.42 10,668 +0.27(+0.98%)
May 15, 2018 27.19 27.19 27.15 27.15 1,651 -0.10(-0.37%)
May 14, 2018 27.28 27.28 27.23 27.25 5,786 +0.11(+0.40%)
May 11, 2018 27.21 27.21 27.14 27.14 1,544 -0.01(-0.03%)
May 10, 2018 27.14 27.15 27.14 27.15 482 +0.40(+1.51%)
May 08, 2018 26.75 26.75 26.75 1 +0.06(+0.22%)
May 07, 2018 26.69 26.70 26.69 26.69 475 -0.01(-0.03%)
May 04, 2018 26.69 26.70 26.69 26.70 606 +0.31(+1.18%)
May 03, 2018 26.39 26.40 26.39 26.39 476 -0.24(-0.88%)
May 02, 2018 26.62 26.63 26.62 26.62 475 +0.00(+0.00%)
May 01, 2018 26.71 26.71 26.62 26.62 237 -0.39(-1.43%)
Apr 30, 2018 27.06 27.06 27.01 27.01 798 -0.15(-0.55%)
Apr 27, 2018 27.16 27.16 27.16 27.16 398 +0.35(+1.31%)
Apr 24, 2018 26.81 26.81 26.81 164 -0.42(-1.55%)
Apr 18, 2018 27.23 27.23 27.23 79 +0.08(+0.31%)
Apr 16, 2018 27.14 27.14 27.14 66 +0.20(+0.75%)
Apr 12, 2018 26.94 26.94 26.94 0 -0.00(-0.01%)
Apr 10, 2018 26.95 26.95 26.95 118 +0.35(+1.33%)
Apr 09, 2018 26.62 26.62 26.59 26.59 1,767 -0.57(-2.10%)
Apr 05, 2018 27.16 27.16 27.16 3 +0.29(+1.10%)
Apr 04, 2018 26.77 26.87 26.77 26.87 1,118 +0.30(+1.13%)
Apr 03, 2018 26.35 26.57 26.35 26.57 457 -0.25(-0.95%)
Mar 29, 2018 26.82 26.82 26.82 149 +0.33(+1.25%)
Mar 28, 2018 26.57 26.58 26.46 26.49 1,466 +0.08(+0.32%)
Mar 27, 2018 26.34 26.41 26.34 26.41 715 -0.45(-1.69%)
Mar 26, 2018 26.84 26.86 26.84 26.86 1,416 -0.71(-2.58%)
Mar 20, 2018 27.57 27.57 27.57 0 +0.07(+0.24%)
Mar 19, 2018 27.50 27.51 27.50 27.50 715 -0.15(-0.53%)
Mar 15, 2018 27.65 27.65 27.65 121 +1.16(+4.39%)
Mar 14, 2018 27.81 27.82 26.49 26.49 7,574 -1.50(-5.36%)
Mar 13, 2018 28.01 28.01 27.99 27.99 4,220 -0.06(-0.21%)
Mar 12, 2018 28.01 28.05 28.01 28.05 23,978 +0.03(+0.12%)
Mar 09, 2018 28.00 28.01 27.91 28.01 16,332 +0.48(+1.74%)
Mar 08, 2018 27.66 27.66 27.54 27.54 5,608 -0.16(-0.58%)
Mar 06, 2018 27.70 27.70 27.70 27.70 3,786 +0.19(+0.70%)
Mar 05, 2018 27.50 27.50 27.50 27.50 592 -0.45(-1.62%)
Feb 27, 2018 27.96 27.96 27.96 0 +0.22(+0.80%)
Feb 22, 2018 27.74 27.74 27.74 41 +0.12(+0.45%)
Feb 21, 2018 27.81 27.81 27.61 27.61 3,101 +0.07(+0.24%)
Feb 20, 2018 27.57 27.57 27.55 27.55 2,707 -0.32(-1.16%)
Feb 16, 2018 27.87 27.87 27.87 0 +0.19(+0.68%)
Feb 15, 2018 27.78 27.78 27.68 27.68 727 -0.06(-0.21%)
Feb 14, 2018 27.18 27.74 27.18 27.74 1,909 +0.53(+1.94%)
Feb 13, 2018 27.02 27.23 27.02 27.21 5,147 -0.34(-1.22%)
Feb 07, 2018 27.55 27.55 27.55 2 +0.53(+1.95%)
Feb 06, 2018 27.02 27.02 27.02 27.02 440 -1.52(-5.32%)
Feb 01, 2018 28.53 28.53 28.53 0 -0.65(-2.22%)
Jan 26, 2018 29.18 29.18 29.18 0 +0.30(+1.03%)
Jan 25, 2018 29.03 29.03 28.89 28.89 3,619 -0.18(-0.61%)
Jan 24, 2018 29.07 29.07 29.06 29.06 16,479 +0.09(+0.32%)
Jan 22, 2018 28.97 28.97 28.97 0 +0.20(+0.70%)
Jan 19, 2018 28.76 28.77 28.76 28.77 25,827 +0.34(+1.21%)
Jan 16, 2018 28.43 28.43 28.43 0 +1.55(+5.78%)
Jan 09, 2018 26.87 26.87 26.87 0 -0.58(-2.12%)
Jan 03, 2018 27.46 27.46 27.46 0 +0.25(+0.90%)
Jan 02, 2018 27.21 27.21 27.21 27.21 119 -0.13(-0.46%)
Dec 29, 2017 27.34 27.34 27.34 0 +0.16(+0.59%)
Dec 22, 2017 27.18 27.18 27.18 0 -0.00(-0.01%)
Dec 20, 2017 27.18 27.18 27.18 69 +0.02(+0.09%)
Dec 18, 2017 27.16 27.16 27.16 2 +0.34(+1.28%)
Dec 14, 2017 26.81 26.81 26.81 76 +0.03(+0.11%)
Dec 11, 2017 26.78 26.78 26.78 0 +1.43(+5.63%)
Oct 12, 2017 25.36 25.36 25.36 0 -0.09(-0.36%)
Oct 06, 2017 25.45 25.45 25.45 5 -0.10(-0.39%)
Oct 05, 2017 25.55 25.55 25.55 25.55 545 +0.33(+1.30%)
Sep 29, 2017 25.22 25.22 25.22 131 +0.38(+1.51%)
Sep 18, 2017 24.84 24.84 24.84 0 +0.15(+0.61%)
Sep 12, 2017 24.69 24.69 24.69 0 +0.32(+1.30%)
Sep 11, 2017 24.38 24.38 24.38 24.38 150 +0.19(+0.78%)
Sep 06, 2017 24.19 24.19 24.19 0 +0.18(+0.76%)
Sep 05, 2017 24.20 24.20 24.00 24.01 740 +0.03(+0.14%)
Aug 29, 2017 23.97 23.97 23.97 0 -0.02(-0.06%)
Aug 28, 2017 23.99 23.99 23.99 23.99 164 -0.15(-0.62%)
Aug 25, 2017 24.14 24.14 24.14 24.14 220 +0.13(+0.52%)
Aug 22, 2017 24.01 24.01 24.01 0 +0.27(+1.15%)
Aug 21, 2017 23.70 23.74 23.70 23.74 432 -0.40(-1.66%)
Aug 17, 2017 24.14 24.14 24.14 0 +0.17(+0.73%)
Aug 10, 2017 23.96 23.96 23.96 0 -0.45(-1.85%)
Aug 09, 2017 24.42 24.42 24.42 24.42 361 -0.15(-0.63%)
Aug 03, 2017 24.57 24.57 24.57 0 +0.01(+0.03%)
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.