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

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 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 (%)
Aug 31, 2009 2.454 2.464 2.405 2.422 658,375 -0.05(-1.85%)
Aug 28, 2009 2.461 2.472 2.443 2.468 545,838 +0.02(+0.86%)
Aug 27, 2009 2.443 2.472 2.415 2.447 661,800 +0.01(+0.43%)
Aug 26, 2009 2.394 2.454 2.384 2.436 972,244 +0.05(+1.91%)
Aug 25, 2009 2.366 2.405 2.363 2.391 785,658 +0.05(+1.95%)
Aug 24, 2009 2.394 2.394 2.338 2.345 839,014 -0.02(-1.04%)
Aug 21, 2009 2.419 2.436 2.363 2.370 951,317 -0.02(-1.03%)
Aug 20, 2009 2.479 2.493 2.366 2.394 987,987 -0.07(-2.84%)
Aug 19, 2009 2.454 2.472 2.433 2.464 518,302 +0.01(+0.27%)
Aug 18, 2009 2.458 2.465 2.451 2.458 539,479 +0.02(+0.73%)
Aug 17, 2009 2.443 2.461 2.422 2.440 582,218 -0.06(-2.54%)
Aug 14, 2009 2.507 2.510 2.451 2.503 656,267 -0.00(-0.14%)
Aug 13, 2009 2.479 2.507 2.463 2.507 608,674 +0.02(+0.85%)
Aug 12, 2009 2.482 2.507 2.454 2.486 645,330 -0.01(-0.29%)
Aug 11, 2009 2.514 2.517 2.482 2.493 890,892 -0.03(-1.12%)
Aug 10, 2009 2.493 2.532 2.482 2.521 567,034 +0.02(+0.99%)
Aug 07, 2009 2.440 2.500 2.440 2.496 599,901 +0.07(+2.90%)
Aug 06, 2009 2.429 2.458 2.398 2.426 702,259 +0.01(+0.44%)
Aug 05, 2009 2.454 2.454 2.366 2.415 1,039,238 -0.04(-1.44%)
Aug 04, 2009 2.465 2.514 2.419 2.451 1,009,041 -0.02(-0.71%)
Aug 03, 2009 2.461 2.517 2.422 2.468 838,474 +0.07(+2.94%)
Jul 31, 2009 2.370 2.412 2.359 2.398 779,503 +0.04(+1.79%)
Jul 30, 2009 2.391 2.405 2.352 2.355 766,805 -0.01(-0.45%)
Jul 29, 2009 2.373 2.387 2.355 2.366 568,838 +0.01(+0.60%)
Jul 28, 2009 2.352 2.377 2.341 2.352 598,356 -0.02(-1.04%)
Jul 27, 2009 2.324 2.380 2.299 2.377 610,066 +0.04(+1.81%)
Jul 24, 2009 2.334 2.345 2.260 2.334 437 +0.00(+0.00%)
Jul 23, 2009 2.296 2.363 2.289 2.334 1,259,614 +0.04(+1.53%)
Jul 22, 2009 2.253 2.306 2.246 2.299 621,100 +0.04(+1.71%)
Jul 21, 2009 2.271 2.277 2.236 2.260 549,170 +0.00(+0.16%)
Jul 20, 2009 2.320 2.320 2.232 2.257 721,012 +0.05(+2.23%)
Jul 17, 2009 2.169 2.218 2.155 2.208 498,066 +0.02(+1.13%)
Jul 16, 2009 2.172 2.190 2.141 2.183 460,192 +0.00(+0.16%)
Jul 15, 2009 2.169 2.183 2.155 2.179 485,853 +0.04(+1.98%)
Jul 14, 2009 2.134 2.144 2.098 2.137 376,606 +0.00(+0.16%)
Jul 13, 2009 2.113 2.141 2.109 2.134 408,586 +0.01(+0.50%)
Jul 10, 2009 2.063 2.134 2.063 2.123 695,169 +0.01(+0.50%)
Jul 09, 2009 2.056 2.130 2.056 2.113 613,261 +0.06(+3.09%)
Jul 08, 2009 2.148 2.162 1.954 2.049 2,724,146 -0.11(-4.90%)
Jul 07, 2009 2.162 2.179 2.134 2.155 473,695 -0.01(-0.65%)
Jul 06, 2009 2.169 2.201 2.144 2.169 583,187 -0.05(-2.07%)
Jul 02, 2009 2.165 2.225 2.141 2.215 417,303 +0.01(+0.48%)
Jul 01, 2009 2.211 2.267 2.186 2.204 808,107 +0.01(+0.32%)
Jun 30, 2009 2.155 2.218 2.130 2.197 959,537 +0.04(+1.63%)
Jun 29, 2009 2.176 2.176 2.148 2.162 412,619 -0.01(-0.49%)
Jun 26, 2009 2.155 2.190 2.137 2.172 439,896 +0.03(+1.55%)
Jun 25, 2009 2.088 2.141 2.077 2.139 552,663 +0.06(+2.98%)
Jun 24, 2009 2.060 2.095 2.056 2.077 529,155 +0.04(+1.72%)
Jun 23, 2009 2.042 2.060 2.017 2.042 485,464 +0.02(+0.87%)
Jun 22, 2009 2.021 2.042 2.007 2.025 535,170 -0.03(-1.54%)
Jun 19, 2009 2.067 2.088 2.039 2.056 282,967 +0.03(+1.57%)
Jun 18, 2009 2.067 2.091 2.007 2.025 808,979 -0.04(-1.88%)
Jun 17, 2009 2.060 2.091 2.041 2.063 467,503 +0.01(+0.34%)
Jun 16, 2009 2.042 2.113 2.036 2.056 701,852 +0.01(+0.34%)
Jun 15, 2009 2.137 2.137 2.032 2.049 829,752 -0.09(-4.12%)
Jun 12, 2009 2.120 2.151 2.113 2.137 494,488 -0.01(-0.33%)
Jun 11, 2009 2.141 2.183 2.141 2.144 580,474 -0.03(-1.30%)
Jun 10, 2009 2.239 2.239 2.148 2.172 679,165 -0.02(-0.80%)
Jun 09, 2009 2.144 2.211 2.130 2.190 1,077,908 +0.06(+2.81%)
Jun 08, 2009 2.113 2.144 2.113 2.130 532,895 -0.01(-0.49%)
Jun 05, 2009 2.134 2.141 2.095 2.141 511,429 +0.04(+1.67%)
Jun 04, 2009 2.056 2.105 2.046 2.105 618,723 +0.06(+2.75%)
Jun 03, 2009 2.035 2.084 2.032 2.049 540,058 -0.01(-0.34%)
Jun 02, 2009 2.081 2.109 2.039 2.056 985,170 -0.03(-1.35%)
Jun 01, 2009 2.084 2.109 2.053 2.084 787,788 +0.06(+3.14%)
May 29, 2009 2.021 2.039 1.986 2.021 672,221 -0.00(-0.17%)
May 28, 2009 1.785 2.025 1.785 2.025 658,241 +0.08(+4.36%)
May 27, 2009 1.926 1.970 1.915 1.940 942,064 +0.03(+1.66%)
May 26, 2009 1.905 1.947 1.884 1.908 722,532 +0.01(+0.56%)
May 22, 2009 1.824 1.905 1.803 1.898 760,278 +0.09(+4.86%)
May 21, 2009 1.863 1.891 1.785 1.810 783,925 -0.06(-3.20%)
May 20, 2009 1.841 1.905 1.841 1.870 893,983 +0.05(+2.91%)
May 19, 2009 1.764 1.845 1.764 1.817 821,311 +0.07(+4.24%)
May 18, 2009 1.725 1.789 1.718 1.743 1,052,766 +0.04(+2.27%)
May 15, 2009 1.718 1.732 1.674 1.704 809,450 +0.01(+0.41%)
May 14, 2009 1.739 1.782 1.641 1.697 2,912,214 -0.05(-2.63%)
May 13, 2009 1.873 1.873 1.743 1.743 911,771 -0.15(-7.82%)
May 12, 2009 1.901 1.922 1.870 1.891 881,724 -0.01(-0.74%)
May 11, 2009 1.870 1.917 1.852 1.905 777,424 -0.02(-1.10%)
May 08, 2009 1.806 1.965 1.806 1.926 1,795,194 +0.12(+6.63%)
May 07, 2009 1.806 1.824 1.785 1.806 801,432 +0.05(+2.81%)
May 06, 2009 1.778 1.796 1.708 1.757 1,380,493 +0.01(+0.61%)
May 05, 2009 1.746 1.771 1.743 1.746 557,676 +0.00(+0.00%)
May 04, 2009 1.725 1.770 1.694 1.746 1,320,164 +0.06(+3.33%)
May 01, 2009 1.637 1.690 1.627 1.690 1,095,409 +0.09(+5.49%)
Apr 30, 2009 1.637 1.651 1.602 1.602 854,680 -0.02(-1.09%)
Apr 29, 2009 1.627 1.648 1.616 1.620 978,532 -0.01(-0.86%)
Apr 28, 2009 1.613 1.641 1.602 1.634 925,611 +0.02(+1.09%)
Apr 27, 2009 1.591 1.627 1.577 1.616 593,087 +0.01(+0.66%)
Apr 24, 2009 1.602 1.637 1.602 1.606 993,148 +0.00(+0.00%)
Apr 23, 2009 1.595 1.651 1.588 1.606 1,113,756 +0.02(+1.11%)
Apr 22, 2009 1.535 1.613 1.535 1.588 725,960 -0.00(-0.22%)
Apr 21, 2009 1.500 1.623 1.489 1.591 907,590 +0.09(+5.85%)
Apr 20, 2009 1.630 1.641 1.503 1.503 1,598,400 -0.16(-9.53%)
Apr 17, 2009 1.662 1.694 1.662 1.662 605,814 -0.00(-0.21%)
Apr 16, 2009 1.665 1.679 1.637 1.665 503,724 +0.01(+0.85%)
Apr 15, 2009 1.648 1.658 1.623 1.651 514,690 +0.01(+0.64%)
Apr 14, 2009 1.669 1.669 1.623 1.641 517,862 -0.02(-1.27%)
Apr 13, 2009 1.584 1.669 1.584 1.662 747,917 +0.04(+2.16%)
Apr 09, 2009 1.549 1.637 1.549 1.627 935,790 +0.12(+8.20%)
Apr 08, 2009 1.493 1.510 1.468 1.503 428,212 +0.04(+2.40%)
Apr 07, 2009 1.479 1.489 1.465 1.468 316,678 -0.03(-1.88%)
Apr 06, 2009 1.479 1.514 1.475 1.496 694,741 -0.01(-0.93%)
Apr 03, 2009 1.542 1.563 1.482 1.510 963,615 -0.01(-0.46%)
Apr 02, 2009 1.514 1.570 1.506 1.518 975,096 +0.07(+5.12%)
Apr 01, 2009 1.419 1.496 1.398 1.444 888,473 +0.04(+2.50%)
Mar 31, 2009 1.363 1.412 1.356 1.408 721,231 +0.09(+6.67%)
Mar 30, 2009 1.394 1.394 1.296 1.320 692,392 -0.10(-7.18%)
Mar 26, 2009 1.444 1.475 1.415 1.422 900,722 -0.01(-0.98%)
Mar 25, 2009 1.394 1.447 1.394 1.437 1,213,544 +0.05(+3.55%)
Mar 24, 2009 1.366 1.422 1.345 1.387 1,075,678 +0.01(+1.03%)
Mar 23, 2009 1.356 1.373 1.352 1.373 1,057,333 +0.12(+9.24%)
Mar 20, 2009 1.349 1.349 1.250 1.257 697,726 -0.09(-6.79%)
Mar 19, 2009 1.352 1.398 1.331 1.349 851,360 +0.03(+2.41%)
Mar 18, 2009 1.285 1.366 1.250 1.317 675,260 +0.04(+2.75%)
Mar 17, 2009 1.253 1.303 1.253 1.282 861,616 +0.01(+0.83%)
Mar 16, 2009 1.225 1.363 1.225 1.271 1,033,038 +0.04(+3.44%)
Mar 13, 2009 1.201 1.250 1.190 1.229 0 +0.05(+4.49%)
Mar 12, 2009 1.113 1.176 1.113 1.176 1,018,667 +0.06(+5.03%)
Mar 11, 2009 1.123 1.232 1.091 1.120 1,141,585 -0.03(-2.75%)
Mar 10, 2009 0.9542 1.151 0.9542 1.151 1,609,091 +0.19(+20.22%)
Mar 09, 2009 0.9506 0.9859 0.9260 0.9577 1,375,542 -0.03(-2.86%)
Mar 06, 2009 1.010 1.056 0.9506 0.9859 0 -0.08(-7.86%)
Mar 05, 2009 1.123 1.127 1.014 1.070 1,182,583 -0.14(-11.67%)
Mar 04, 2009 1.091 1.246 1.091 1.211 1,619,463 +0.00(+0.29%)
Mar 02, 2009 1.331 1.331 1.162 1.208 2,430,587 -0.13(-9.74%)
Feb 27, 2009 1.310 1.363 1.289 1.338 0 -0.04(-2.81%)
Feb 26, 2009 1.366 1.433 1.366 1.377 876,978 +0.02(+1.56%)
Feb 25, 2009 1.380 1.380 1.271 1.356 981,477 +0.03(+2.39%)
Feb 24, 2009 1.127 1.341 1.091 1.324 1,622,803 +0.17(+14.95%)
Feb 23, 2009 1.303 1.320 1.144 1.152 1,253,286 -0.17(-12.77%)
Feb 20, 2009 1.260 1.320 1.148 1.320 2,196,089 -0.03(-2.09%)
Feb 19, 2009 1.433 1.458 1.334 1.349 1,117,491 -0.08(-5.66%)
Feb 18, 2009 1.472 1.475 1.370 1.429 1,233,377 -0.04(-2.40%)
Feb 17, 2009 1.570 1.588 1.465 1.465 1,095,625 -0.18(-11.11%)
Feb 13, 2009 1.701 1.715 1.648 1.648 514,656 -0.04(-2.50%)
Feb 12, 2009 1.690 1.708 1.641 1.690 650,718 -0.04(-2.24%)
Feb 11, 2009 1.764 1.778 1.711 1.729 668,659 -0.06(-3.35%)
Feb 10, 2009 1.767 1.806 1.760 1.789 584,706 -0.00(-0.20%)
Feb 09, 2009 1.799 1.848 1.789 1.792 1,011,649 -0.02(-0.97%)
Feb 06, 2009 1.767 1.820 1.753 1.810 556,469 +0.04(+2.39%)
Feb 05, 2009 1.708 1.782 1.676 1.767 812,478 +0.01(+0.60%)
Feb 04, 2009 1.796 1.852 1.708 1.757 1,389,567 -0.06(-3.48%)
Feb 03, 2009 1.901 1.951 1.813 1.820 1,048,676 -0.04(-2.27%)
Feb 02, 2009 1.968 1.968 1.848 1.863 666,370 -0.04(-2.04%)
Jan 30, 2009 1.926 1.944 1.863 1.901 0 -0.03(-1.64%)
Jan 29, 2009 1.972 1.982 1.905 1.933 663,689 -0.07(-3.68%)
Jan 28, 2009 1.936 2.025 1.894 2.007 1,139,102 +0.19(+10.25%)
Jan 27, 2009 1.743 1.831 1.743 1.820 534,977 +0.08(+4.44%)
Jan 26, 2009 1.725 1.778 1.725 1.743 571,613 -0.01(-0.40%)
Jan 23, 2009 1.694 1.753 1.694 1.750 935,100 -0.01(-0.40%)
Jan 22, 2009 1.859 1.859 1.739 1.757 823,557 -0.11(-6.02%)
Jan 21, 2009 1.739 1.880 1.725 1.870 1,043,726 +0.15(+8.81%)
Jan 20, 2009 1.891 1.922 1.715 1.718 1,326,509 -0.22(-11.43%)
Jan 16, 2009 1.827 1.940 1.827 1.940 928,863 +0.11(+5.96%)
Jan 15, 2009 1.936 1.936 1.715 1.831 1,320,144 -0.07(-3.70%)
Jan 14, 2009 2.021 2.021 1.884 1.901 1,053,928 -0.12(-5.92%)
Jan 13, 2009 2.021 2.021 1.926 2.021 1,018,542 -0.00(-0.04%)
Jan 12, 2009 2.095 2.127 1.993 2.022 1,180,558 -0.07(-3.33%)
Jan 09, 2009 2.056 2.109 2.039 2.091 834,472 +0.03(+1.54%)
Jan 08, 2009 1.996 2.073 1.965 2.060 885,428 +0.03(+1.39%)
Jan 07, 2009 2.067 2.067 2.007 2.032 1,091,410 -0.04(-2.04%)
Jan 06, 2009 2.000 2.077 1.996 2.074 1,193,063 +0.07(+3.70%)
Jan 05, 2009 1.922 2.025 1.912 2.000 1,464,772 +0.06(+3.27%)
Jan 02, 2009 1.796 1.951 1.760 1.936 0 +0.16(+9.13%)
Jan 01, 2009 1.760 1.789 1.694 1.775 0 +0.00(+0.00%)
Dec 31, 2008 1.760 1.789 1.694 1.775 1,348,538 +0.05(+2.65%)
Dec 30, 2008 1.584 1.729 1.570 1.729 1,504,978 +0.12(+7.68%)
Dec 29, 2008 1.609 1.651 1.549 1.606 1,257,069 -0.04(-2.36%)
Dec 26, 2008 1.584 1.701 1.549 1.644 882,113 +0.06(+3.55%)
Dec 24, 2008 1.496 1.609 1.496 1.588 641,402 +0.07(+4.64%)
Dec 23, 2008 1.528 1.584 1.496 1.518 1,095,443 -0.02(-1.15%)
Dec 22, 2008 1.532 1.574 1.500 1.535 1,097,116 -0.03(-1.80%)
Dec 19, 2008 1.482 1.570 1.479 1.563 1,225,117 +0.06(+4.23%)
Dec 18, 2008 1.472 1.546 1.440 1.500 1,309,141 +0.01(+0.95%)
Dec 17, 2008 1.349 1.496 1.349 1.486 1,272,969 +0.09(+6.57%)
Dec 16, 2008 1.285 1.408 1.282 1.394 1,486,579 +0.09(+6.74%)
Dec 15, 2008 1.338 1.394 1.246 1.306 1,274,559 -0.06(-4.38%)
Dec 12, 2008 1.338 1.394 1.299 1.366 1,047,123 -0.01(-0.77%)
Dec 11, 2008 1.440 1.454 1.363 1.377 864,044 -0.09(-6.23%)
Dec 10, 2008 1.518 1.518 1.377 1.468 1,364,570 +0.05(+3.22%)
Dec 09, 2008 1.451 1.507 1.373 1.422 1,065,439 -0.11(-7.13%)
Dec 08, 2008 1.440 1.546 1.429 1.532 1,059,864 +0.12(+8.48%)
Dec 05, 2008 1.433 1.449 1.352 1.412 867,254 -0.04(-2.67%)
Dec 04, 2008 1.398 1.491 1.398 1.451 677,342 -0.05(-3.06%)
Dec 03, 2008 1.408 1.496 1.408 1.496 789,390 -0.05(-3.41%)
Dec 02, 2008 1.461 1.556 1.408 1.549 1,043,430 +0.07(+4.76%)
Dec 01, 2008 1.595 1.620 1.412 1.479 1,208,647 -0.05(-3.00%)
Nov 28, 2008 1.426 1.542 1.415 1.525 625,772 +0.06(+3.84%)
Nov 26, 2008 1.303 1.479 1.303 1.468 823,131 +0.08(+6.11%)
Nov 25, 2008 1.341 1.437 1.303 1.384 1,134,385 +0.06(+4.52%)
Nov 24, 2008 1.190 1.363 1.190 1.324 1,660,833 +0.15(+12.58%)
Nov 21, 2008 1.144 1.204 1.056 1.176 1,765,412 -0.02(-1.47%)
Nov 20, 2008 1.303 1.303 1.144 1.194 1,703,777 -0.15(-11.49%)
Nov 19, 2008 1.461 1.475 1.285 1.349 1,233,635 -0.15(-9.88%)
Nov 18, 2008 1.461 1.549 1.440 1.496 1,194,741 +0.01(+0.71%)
Nov 17, 2008 1.620 1.620 1.486 1.486 920,865 -0.14(-8.66%)
Nov 14, 2008 1.606 1.718 1.584 1.627 866,419 -0.09(-5.33%)
Nov 13, 2008 1.672 1.729 1.570 1.718 943,044 +0.00(+0.00%)
Nov 12, 2008 1.760 1.760 1.676 1.718 859,389 -0.07(-3.75%)
Nov 11, 2008 1.838 1.901 1.760 1.785 692,383 -0.06(-3.24%)
Nov 10, 2008 1.863 1.912 1.824 1.845 774,655 -0.01(-0.76%)
Nov 07, 2008 1.856 1.936 1.820 1.859 757,793 -0.01(-0.75%)
Nov 06, 2008 1.922 1.936 1.834 1.873 701,810 -0.07(-3.62%)
Nov 05, 2008 1.989 2.042 1.936 1.944 1,032,331 -0.05(-2.30%)
Nov 04, 2008 2.025 2.109 1.954 1.989 939,659 +0.02(+0.89%)
Nov 03, 2008 2.025 2.095 1.965 1.972 775,998 -0.04(-1.75%)
Oct 31, 2008 1.933 2.060 1.891 2.007 1,116,278 +0.08(+4.20%)
Oct 30, 2008 1.820 1.933 1.803 1.926 620,495 +0.12(+6.94%)
Oct 29, 2008 1.848 1.870 1.725 1.801 680,949 +0.04(+2.51%)
Oct 28, 2008 1.764 1.827 1.690 1.757 946,921 +0.00(+0.20%)
Oct 27, 2008 1.848 1.884 1.743 1.753 748,176 -0.13(-7.09%)
Oct 24, 2008 1.919 1.933 1.845 1.887 598,024 -0.08(-4.11%)
Oct 23, 2008 2.025 2.025 1.917 1.968 718,945 +0.03(+1.64%)
Oct 22, 2008 1.968 2.014 1.887 1.936 846,177 -0.06(-3.17%)
Oct 21, 2008 1.954 2.010 1.922 2.000 878,685 +0.01(+0.53%)
Oct 20, 2008 1.933 2.025 1.933 1.989 694,937 -0.02(-0.88%)
Oct 17, 2008 1.989 2.007 1.901 2.007 993,821 +0.02(+0.88%)
Oct 16, 2008 2.025 2.056 1.894 1.989 715,426 -0.05(-2.35%)
Oct 15, 2008 2.130 2.130 1.908 2.037 1,395,807 -0.16(-7.13%)
Oct 14, 2008 2.109 2.218 1.954 2.194 2,601,040 +0.25(+12.62%)
Oct 13, 2008 1.415 1.968 1.412 1.948 2,523,665 +0.60(+44.44%)
Oct 10, 2008 1.584 1.584 0.9260 1.349 5,135,343 -0.01(-0.52%)
Oct 09, 2008 1.532 1.665 1.148 1.356 2,174,743 -0.14(-9.62%)
Oct 08, 2008 1.442 1.609 1.442 1.500 2,317,942 -0.21(-12.09%)
Oct 07, 2008 1.866 1.898 1.690 1.706 2,250,311 -0.21(-11.08%)
Oct 06, 2008 1.901 1.975 1.757 1.919 2,376,779 -0.09(-4.39%)
Oct 03, 2008 2.060 2.201 1.989 2.007 1,308,426 +0.00(+0.00%)
Oct 02, 2008 2.165 2.211 1.989 2.007 979,231 -0.10(-4.90%)
Oct 01, 2008 2.084 2.246 1.982 2.110 1,166,743 +0.02(+0.74%)
Sep 30, 2008 2.003 2.201 1.905 2.095 1,397,199 +0.09(+4.57%)
Sep 29, 2008 2.359 2.359 1.866 2.003 1,869,164 -0.46(-18.60%)
Sep 26, 2008 2.289 2.465 2.265 2.461 0 +0.05(+2.19%)
Sep 25, 2008 2.257 2.570 2.257 2.408 1,254,084 +0.08(+3.32%)
Sep 24, 2008 2.158 2.472 2.148 2.331 1,451,270 +0.10(+4.42%)
Sep 23, 2008 2.253 2.408 2.141 2.232 1,403,234 -0.10(-4.08%)
Sep 22, 2008 2.408 2.451 2.271 2.327 1,508,920 -0.19(-7.68%)
Sep 19, 2008 2.729 2.743 2.389 2.521 0 +0.31(+14.01%)
Sep 18, 2008 1.803 2.289 1.803 2.211 3,904,581 +0.31(+16.08%)
Sep 17, 2008 2.380 2.380 1.799 1.905 4,801,271 -0.56(-22.71%)
Sep 16, 2008 2.253 2.605 2.250 2.465 4,032,418 -0.10(-3.98%)
Sep 15, 2008 2.662 2.693 2.527 2.567 1,257,103 -0.24(-8.42%)
Sep 12, 2008 2.750 2.841 2.746 2.803 1,201,047 -0.05(-1.61%)
Sep 11, 2008 2.912 2.915 2.824 2.848 1,323,405 -0.14(-4.71%)
Sep 10, 2008 3.010 3.070 2.947 2.989 1,217,869 -0.06(-1.85%)
Sep 09, 2008 3.257 3.257 3.024 3.046 1,203,785 -0.23(-6.99%)
Sep 08, 2008 3.345 3.369 3.264 3.274 505,050 -0.02(-0.53%)
Sep 05, 2008 3.274 3.313 3.236 3.292 0 +0.01(+0.43%)
Sep 04, 2008 3.310 3.310 3.253 3.278 480,519 -0.08(-2.31%)
Sep 03, 2008 3.310 3.373 3.306 3.355 533,378 +0.05(+1.38%)
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.