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 )

6.210 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 30, 2013 3.798 3.835 3.798 3.835 666,081 +0.03(+0.74%)
Aug 29, 2013 3.774 3.817 3.774 3.807 1,080,739 +0.01(+0.37%)
Aug 28, 2013 3.765 3.802 3.756 3.793 1,053,596 +0.04(+1.13%)
Aug 27, 2013 3.760 3.774 3.746 3.751 1,032,716 -0.01(-0.37%)
Aug 26, 2013 3.798 3.817 3.760 3.765 1,096,035 -0.04(-0.99%)
Aug 23, 2013 3.751 3.802 3.751 3.802 911,256 +0.06(+1.50%)
Aug 22, 2013 3.727 3.756 3.704 3.746 861,872 +0.02(+0.63%)
Aug 21, 2013 3.704 3.727 3.690 3.723 804,333 +0.02(+0.44%)
Aug 20, 2013 3.681 3.730 3.676 3.706 1,721,585 +0.03(+0.83%)
Aug 19, 2013 3.751 3.760 3.676 3.676 1,687,159 -0.10(-2.61%)
Aug 16, 2013 3.732 3.779 3.732 3.774 974,850 +0.02(+0.50%)
Aug 15, 2013 3.774 3.788 3.732 3.756 1,489,495 -0.05(-1.23%)
Aug 14, 2013 3.831 3.839 3.798 3.802 815,656 -0.04(-0.98%)
Aug 13, 2013 3.873 3.887 3.840 3.840 717,977 -0.05(-1.27%)
Aug 12, 2013 3.880 3.889 3.871 3.889 503,476 +0.01(+0.24%)
Aug 09, 2013 3.847 3.885 3.847 3.880 674,178 +0.02(+0.48%)
Aug 08, 2013 3.829 3.866 3.829 3.861 677,956 +0.04(+0.97%)
Aug 07, 2013 3.824 3.843 3.810 3.824 1,047,121 -0.02(-0.48%)
Aug 06, 2013 3.880 3.885 3.843 3.843 829,292 -0.04(-0.96%)
Aug 05, 2013 3.931 3.945 3.875 3.880 857,642 -0.06(-1.42%)
Aug 02, 2013 3.940 3.964 3.936 3.936 607,503 -0.00(-0.12%)
Aug 01, 2013 3.973 3.978 3.936 3.940 747,941 -0.00(-0.12%)
Jul 31, 2013 3.917 3.959 3.917 3.945 824,010 +0.01(+0.24%)
Jul 30, 2013 3.931 3.959 3.922 3.936 807,592 +0.00(+0.12%)
Jul 29, 2013 3.950 3.973 3.931 3.931 705,721 -0.02(-0.59%)
Jul 26, 2013 3.936 3.959 3.936 3.954 522,726 +0.01(+0.24%)
Jul 25, 2013 3.959 3.978 3.940 3.945 715,857 -0.04(-0.94%)
Jul 24, 2013 3.992 3.996 3.973 3.982 625,920 -0.01(-0.35%)
Jul 23, 2013 3.992 4.015 3.987 3.996 494,850 +0.01(+0.35%)
Jul 22, 2013 3.987 3.996 3.973 3.982 777,925 -0.01(-0.35%)
Jul 19, 2013 4.020 4.020 3.987 3.996 480,766 -0.01(-0.35%)
Jul 18, 2013 4.010 4.024 4.006 4.010 708,548 +0.00(+0.12%)
Jul 17, 2013 3.987 4.029 3.987 4.006 724,086 +0.01(+0.23%)
Jul 16, 2013 3.973 4.015 3.968 3.996 844,849 +0.00(+0.12%)
Jul 15, 2013 3.954 4.006 3.950 3.992 801,527 +0.03(+0.82%)
Jul 12, 2013 4.001 4.020 3.945 3.959 763,901 -0.05(-1.16%)
Jul 11, 2013 3.940 4.029 3.940 4.006 1,271,765 +0.06(+1.47%)
Jul 10, 2013 3.887 3.952 3.883 3.947 1,905,532 +0.05(+1.19%)
Jul 09, 2013 3.869 3.915 3.869 3.901 1,408,292 +0.03(+0.72%)
Jul 08, 2013 3.906 3.906 3.850 3.873 1,570,474 -0.01(-0.24%)
Jul 05, 2013 3.929 3.929 3.878 3.883 570,702 -0.07(-1.76%)
Jul 03, 2013 3.938 3.971 3.924 3.952 618,812 -0.05(-1.16%)
Jul 02, 2013 4.045 4.063 3.994 3.998 791,639 -0.06(-1.54%)
Jul 01, 2013 4.054 4.114 4.049 4.061 1,160,679 +0.03(+0.75%)
Jun 28, 2013 4.026 4.049 3.984 4.031 996,993 +0.01(+0.35%)
Jun 27, 2013 3.980 4.021 3.975 4.017 803,588 +0.06(+1.52%)
Jun 26, 2013 3.897 3.966 3.897 3.957 990,677 +0.07(+1.91%)
Jun 25, 2013 3.822 3.906 3.781 3.883 1,518,148 +0.08(+2.19%)
Jun 24, 2013 3.855 3.873 3.702 3.799 3,015,887 -0.12(-2.96%)
Jun 21, 2013 3.906 3.934 3.899 3.915 758,544 +0.02(+0.48%)
Jun 20, 2013 3.971 3.980 3.883 3.897 1,331,425 -0.12(-3.00%)
Jun 19, 2013 4.063 4.072 4.003 4.017 1,095,346 -0.06(-1.36%)
Jun 18, 2013 4.045 4.072 4.021 4.072 1,504,428 +0.03(+0.69%)
Jun 17, 2013 4.031 4.072 4.026 4.045 1,063,073 +0.04(+1.04%)
Jun 14, 2013 4.012 4.021 3.989 4.003 817,347 +0.00(+0.12%)
Jun 13, 2013 3.864 4.008 3.832 3.998 1,841,323 +0.08(+2.13%)
Jun 12, 2013 4.049 4.049 3.901 3.915 1,787,852 -0.11(-2.81%)
Jun 11, 2013 4.038 4.051 3.973 4.028 1,540,453 -0.05(-1.13%)
Jun 10, 2013 4.093 4.116 4.061 4.074 1,102,909 -0.07(-1.66%)
Jun 07, 2013 4.185 4.185 4.143 4.143 812,280 -0.04(-0.99%)
Jun 06, 2013 4.079 4.194 4.070 4.185 1,091,884 +0.10(+2.48%)
Jun 05, 2013 4.061 4.093 4.038 4.084 1,771,369 +0.01(+0.34%)
Jun 04, 2013 4.116 4.120 4.051 4.070 2,252,752 -0.03(-0.78%)
Jun 03, 2013 4.157 4.194 4.074 4.102 1,914,669 -0.08(-1.87%)
May 31, 2013 4.281 4.286 4.153 4.180 1,441,489 -0.10(-2.36%)
May 30, 2013 4.268 4.289 4.256 4.281 841,780 +0.02(+0.43%)
May 29, 2013 4.341 4.341 4.235 4.263 1,481,944 -0.09(-2.01%)
May 28, 2013 4.373 4.383 4.323 4.350 1,202,536 -0.04(-0.94%)
May 24, 2013 4.387 4.401 4.360 4.392 1,091,953 -0.02(-0.42%)
May 23, 2013 4.405 4.442 4.373 4.410 771,811 -0.03(-0.72%)
May 22, 2013 4.465 4.479 4.438 4.442 507,266 -0.03(-0.62%)
May 21, 2013 4.465 4.474 4.456 4.470 411,792 +0.01(+0.21%)
May 20, 2013 4.461 4.484 4.451 4.461 565,440 -0.03(-0.61%)
May 17, 2013 4.470 4.488 4.452 4.488 371,822 +0.01(+0.31%)
May 16, 2013 4.438 4.474 4.438 4.474 412,543 +0.02(+0.52%)
May 15, 2013 4.428 4.465 4.419 4.451 641,275 +0.02(+0.41%)
May 13, 2013 4.474 4.488 4.424 4.433 629,193 -0.05(-1.08%)
May 10, 2013 4.504 4.504 4.472 4.481 395,515 -0.01(-0.20%)
May 09, 2013 4.509 4.518 4.463 4.491 500,000 -0.02(-0.51%)
May 08, 2013 4.500 4.541 4.495 4.513 1,166,713 +0.02(+0.41%)
May 07, 2013 4.440 4.509 4.436 4.495 617,282 +0.05(+1.24%)
May 06, 2013 4.427 4.449 4.427 4.440 511,713 -0.00(-0.10%)
May 03, 2013 4.459 4.459 4.436 4.445 531,503 -0.01(-0.31%)
May 02, 2013 4.445 4.459 4.427 4.459 466,176 +0.03(+0.62%)
May 01, 2013 4.440 4.454 4.405 4.431 463,465 -0.00(-0.10%)
Apr 30, 2013 4.408 4.436 4.404 4.436 378,163 +0.02(+0.41%)
Apr 29, 2013 4.417 4.422 4.399 4.417 512,130 -0.01(-0.21%)
Apr 26, 2013 4.404 4.427 4.404 4.427 349,139 +0.01(+0.31%)
Apr 25, 2013 4.362 4.413 4.362 4.413 698,815 +0.02(+0.42%)
Apr 24, 2013 4.381 4.394 4.362 4.394 352,730 +0.02(+0.52%)
Apr 23, 2013 4.367 4.390 4.362 4.372 573,989 +0.01(+0.21%)
Apr 22, 2013 4.358 4.362 4.344 4.362 310,940 +0.01(+0.21%)
Apr 19, 2013 4.340 4.356 4.330 4.353 505,106 +0.01(+0.21%)
Apr 18, 2013 4.321 4.344 4.308 4.344 438,463 +0.01(+0.32%)
Apr 17, 2013 4.330 4.330 4.289 4.330 528,068 -0.01(-0.21%)
Apr 16, 2013 4.303 4.344 4.298 4.340 516,228 +0.03(+0.74%)
Apr 15, 2013 4.303 4.308 4.289 4.308 411,597 -0.01(-0.21%)
Apr 12, 2013 4.303 4.317 4.289 4.317 453,031 +0.00(+0.11%)
Apr 11, 2013 4.312 4.330 4.308 4.312 393,696 -0.01(-0.16%)
Apr 10, 2013 4.292 4.319 4.283 4.319 595,561 +0.02(+0.53%)
Apr 09, 2013 4.274 4.301 4.260 4.296 696,827 +0.02(+0.53%)
Apr 08, 2013 4.260 4.278 4.246 4.274 692,670 +0.01(+0.21%)
Apr 05, 2013 4.246 4.264 4.233 4.264 438,156 +0.02(+0.54%)
Apr 04, 2013 4.233 4.260 4.233 4.242 419,834 +0.00(+0.00%)
Apr 03, 2013 4.246 4.255 4.228 4.242 848,167 -0.01(-0.24%)
Apr 02, 2013 4.296 4.296 4.246 4.252 954,057 -0.03(-0.62%)
Apr 01, 2013 4.305 4.310 4.260 4.278 466,427 -0.01(-0.21%)
Mar 28, 2013 4.296 4.305 4.287 4.287 896,239 -0.01(-0.21%)
Mar 27, 2013 4.274 4.301 4.274 4.296 343,368 +0.00(+0.00%)
Mar 26, 2013 4.292 4.301 4.283 4.296 407,732 +0.01(+0.21%)
Mar 25, 2013 4.278 4.292 4.246 4.287 563,885 +0.01(+0.32%)
Mar 22, 2013 4.305 4.319 4.274 4.274 634,434 -0.02(-0.42%)
Mar 21, 2013 4.283 4.296 4.283 4.292 519,866 +0.00(+0.00%)
Mar 20, 2013 4.283 4.296 4.269 4.292 446,275 +0.01(+0.21%)
Mar 19, 2013 4.260 4.283 4.237 4.283 397,775 +0.03(+0.64%)
Mar 18, 2013 4.228 4.283 4.228 4.255 513,432 +0.02(+0.43%)
Mar 15, 2013 4.292 4.296 4.228 4.237 516,313 -0.07(-1.58%)
Mar 14, 2013 4.324 4.324 4.287 4.305 564,996 -0.02(-0.53%)
Mar 13, 2013 4.314 4.328 4.301 4.328 522,349 +0.04(+0.90%)
Mar 12, 2013 4.294 4.303 4.276 4.289 456,496 +0.00(+0.11%)
Mar 11, 2013 4.267 4.289 4.249 4.285 861,039 +0.02(+0.42%)
Mar 08, 2013 4.258 4.280 4.249 4.267 503,763 -0.00(-0.11%)
Mar 07, 2013 4.267 4.275 4.240 4.271 480,814 +0.01(+0.21%)
Mar 06, 2013 4.253 4.294 4.253 4.262 880,793 +0.01(+0.32%)
Mar 05, 2013 4.240 4.285 4.240 4.249 739,322 -0.01(-0.21%)
Mar 04, 2013 4.271 4.299 4.258 4.258 598,272 -0.02(-0.53%)
Mar 01, 2013 4.317 4.317 4.275 4.280 436,113 -0.03(-0.73%)
Feb 28, 2013 4.308 4.317 4.294 4.312 473,580 -0.02(-0.42%)
Feb 27, 2013 4.280 4.330 4.275 4.330 640,031 +0.05(+1.16%)
Feb 26, 2013 4.244 4.285 4.235 4.280 820,464 +0.04(+0.85%)
Feb 25, 2013 4.244 4.244 4.217 4.244 423,149 +0.01(+0.21%)
Feb 22, 2013 4.240 4.244 4.222 4.235 399,905 +0.00(+0.00%)
Feb 21, 2013 4.244 4.258 4.217 4.235 473,839 -0.01(-0.32%)
Feb 20, 2013 4.244 4.253 4.231 4.249 504,438 -0.01(-0.32%)
Feb 19, 2013 4.226 4.262 4.190 4.262 1,095,494 +0.03(+0.75%)
Feb 15, 2013 4.222 4.231 4.208 4.231 477,007 +0.00(+0.11%)
Feb 14, 2013 4.231 4.231 4.167 4.226 593,646 -0.00(-0.11%)
Feb 13, 2013 4.217 4.231 4.213 4.231 458,896 +0.02(+0.59%)
Feb 12, 2013 4.215 4.219 4.201 4.206 471,238 -0.02(-0.43%)
Feb 11, 2013 4.215 4.224 4.201 4.224 504,896 +0.01(+0.32%)
Feb 08, 2013 4.201 4.219 4.192 4.210 485,555 +0.00(+0.00%)
Feb 07, 2013 4.201 4.210 4.188 4.210 456,455 +0.01(+0.16%)
Feb 06, 2013 4.188 4.219 4.179 4.204 506,523 +0.02(+0.59%)
Feb 04, 2013 4.255 4.255 4.170 4.179 820,444 -0.07(-1.69%)
Feb 01, 2013 4.246 4.255 4.233 4.251 703,672 +0.02(+0.53%)
Jan 31, 2013 4.228 4.242 4.219 4.228 470,604 -0.01(-0.32%)
Jan 30, 2013 4.233 4.242 4.207 4.242 593,412 +0.02(+0.43%)
Jan 29, 2013 4.210 4.251 4.210 4.224 421,849 +0.00(+0.00%)
Jan 28, 2013 4.241 4.251 4.217 4.224 552,984 -0.03(-0.63%)
Jan 25, 2013 4.260 4.260 4.228 4.251 591,197 +0.00(+0.11%)
Jan 24, 2013 4.260 4.264 4.246 4.246 537,179 -0.02(-0.53%)
Jan 23, 2013 4.269 4.269 4.246 4.269 415,148 +0.00(+0.00%)
Jan 22, 2013 4.251 4.278 4.233 4.269 636,946 +0.01(+0.21%)
Jan 18, 2013 4.228 4.269 4.210 4.260 454,425 +0.03(+0.74%)
Jan 17, 2013 4.210 4.251 4.197 4.228 482,288 +0.03(+0.64%)
Jan 16, 2013 4.206 4.210 4.184 4.201 516,104 +0.00(+0.11%)
Jan 15, 2013 4.260 4.260 4.188 4.197 751,101 -0.03(-0.74%)
Jan 14, 2013 4.282 4.282 4.224 4.228 471,063 -0.03(-0.74%)
Jan 11, 2013 4.282 4.282 4.251 4.260 368,685 -0.01(-0.16%)
Jan 10, 2013 4.249 4.284 4.249 4.267 373,625 +0.02(+0.42%)
Jan 09, 2013 4.258 4.258 4.226 4.249 480,681 +0.01(+0.21%)
Jan 08, 2013 4.235 4.258 4.222 4.240 438,904 -0.01(-0.21%)
Jan 07, 2013 4.240 4.271 4.235 4.249 499,924 -0.00(-0.11%)
Jan 04, 2013 4.253 4.262 4.244 4.253 564,760 -0.01(-0.21%)
Jan 03, 2013 4.267 4.271 4.217 4.262 753,845 -0.01(-0.31%)
Jan 02, 2013 4.226 4.284 4.225 4.275 724,296 +0.05(+1.16%)
Dec 31, 2012 4.070 4.231 4.061 4.226 1,191,106 +0.15(+3.61%)
Dec 28, 2012 4.079 4.079 4.057 4.079 679,883 +0.00(+0.00%)
Dec 27, 2012 4.083 4.092 4.057 4.079 618,480 -0.00(-0.11%)
Dec 26, 2012 4.065 4.083 4.052 4.083 539,185 +0.01(+0.22%)
Dec 24, 2012 4.070 4.074 4.057 4.074 322,745 +0.01(+0.33%)
Dec 21, 2012 4.030 4.088 4.030 4.061 610,951 -0.00(-0.11%)
Dec 20, 2012 4.092 4.097 4.052 4.065 781,325 -0.04(-0.87%)
Dec 19, 2012 4.110 4.110 4.065 4.101 657,544 -0.00(-0.11%)
Dec 18, 2012 4.092 4.106 4.048 4.106 907,304 +0.02(+0.44%)
Dec 17, 2012 4.128 4.133 4.083 4.088 732,287 -0.03(-0.76%)
Dec 14, 2012 4.137 4.137 4.079 4.119 403,576 -0.00(-0.11%)
Dec 13, 2012 4.182 4.182 4.119 4.124 628,336 -0.03(-0.75%)
Dec 12, 2012 4.164 4.177 4.137 4.155 685,235 -0.02(-0.48%)
Dec 11, 2012 4.157 4.188 4.144 4.175 1,006,695 +0.04(+1.08%)
Dec 10, 2012 4.157 4.157 4.122 4.131 479,045 +0.00(+0.00%)
Dec 07, 2012 4.153 4.162 4.117 4.131 427,319 -0.04(-0.85%)
Dec 06, 2012 4.131 4.171 4.095 4.166 1,058,486 +0.04(+1.08%)
Dec 05, 2012 4.131 4.148 4.082 4.122 1,240,403 +0.01(+0.22%)
Dec 04, 2012 4.135 4.171 4.113 4.113 1,693,365 +0.01(+0.22%)
Nov 30, 2012 4.108 4.122 4.099 4.104 598,304 -0.01(-0.32%)
Nov 29, 2012 4.117 4.117 4.099 4.117 675,268 +0.01(+0.22%)
Nov 28, 2012 4.099 4.108 4.077 4.108 876,804 +0.00(+0.11%)
Nov 27, 2012 4.086 4.108 4.077 4.104 840,933 +0.02(+0.43%)
Nov 26, 2012 4.055 4.086 4.051 4.086 638,311 +0.02(+0.44%)
Nov 23, 2012 4.073 4.073 4.042 4.068 270,306 +0.01(+0.33%)
Nov 21, 2012 4.059 4.059 4.033 4.055 649,375 +0.03(+0.66%)
Nov 20, 2012 4.024 4.042 4.011 4.028 927,022 +0.02(+0.61%)
Nov 19, 2012 3.980 4.024 3.980 4.004 881,343 +0.05(+1.29%)
Nov 16, 2012 3.766 3.962 3.762 3.953 1,084,611 +0.19(+4.95%)
Nov 15, 2012 3.806 3.842 3.651 3.766 2,387,089 -0.10(-2.64%)
Nov 14, 2012 4.051 4.091 3.846 3.868 2,595,024 -0.20(-4.91%)
Nov 13, 2012 4.113 4.117 4.064 4.068 688,595 -0.04(-0.92%)
Nov 12, 2012 4.111 4.119 4.088 4.106 509,344 -0.00(-0.11%)
Nov 09, 2012 4.106 4.119 4.088 4.111 635,903 -0.01(-0.21%)
Nov 08, 2012 4.097 4.119 4.097 4.119 674,894 +0.02(+0.43%)
Nov 07, 2012 4.115 4.115 4.084 4.102 437,804 -0.02(-0.43%)
Nov 06, 2012 4.133 4.133 4.106 4.119 519,183 +0.01(+0.21%)
Nov 05, 2012 4.119 4.133 4.102 4.111 592,097 -0.01(-0.21%)
Nov 02, 2012 4.172 4.172 4.111 4.119 465,425 -0.04(-0.85%)
Nov 01, 2012 4.141 4.163 4.128 4.155 527,336 +0.05(+1.18%)
Oct 31, 2012 4.115 4.141 4.102 4.106 643,350 -0.04(-0.85%)
Oct 26, 2012 4.128 4.141 4.141 4.141 349,930 +0.01(+0.32%)
Oct 25, 2012 4.119 4.137 4.111 4.128 423,444 +0.01(+0.32%)
Oct 24, 2012 4.137 4.137 4.106 4.115 615,675 -0.01(-0.32%)
Oct 23, 2012 4.097 4.128 4.084 4.128 689,808 -0.00(-0.11%)
Oct 19, 2012 4.163 4.163 4.106 4.133 493,750 -0.01(-0.32%)
Oct 18, 2012 4.133 4.194 4.124 4.146 741,172 -0.03(-0.63%)
Oct 17, 2012 4.230 4.230 4.159 4.172 818,399 -0.05(-1.25%)
Oct 16, 2012 4.208 4.225 4.190 4.225 525,678 +0.04(+1.06%)
Oct 15, 2012 4.225 4.225 4.177 4.181 547,605 -0.03(-0.63%)
Oct 12, 2012 4.190 4.212 4.190 4.208 428,590 +0.02(+0.53%)
Oct 11, 2012 4.155 4.194 4.150 4.186 637,006 +0.02(+0.37%)
Oct 10, 2012 4.201 4.201 4.131 4.170 560,471 -0.04(-1.04%)
Oct 09, 2012 4.218 4.236 4.201 4.214 575,828 -0.01(-0.21%)
Oct 08, 2012 4.188 4.227 4.188 4.223 426,810 +0.01(+0.31%)
Oct 05, 2012 4.157 4.210 4.157 4.210 502,689 +0.05(+1.27%)
Oct 04, 2012 4.161 4.179 4.153 4.157 610,184 -0.02(-0.53%)
Oct 03, 2012 4.161 4.183 4.140 4.179 486,137 +0.02(+0.42%)
Oct 02, 2012 4.232 4.232 4.153 4.161 782,865 -0.07(-1.56%)
Oct 01, 2012 4.210 4.227 4.188 4.227 484,043 +0.05(+1.26%)
Sep 28, 2012 4.218 4.223 4.170 4.175 839,827 -0.05(-1.14%)
Sep 27, 2012 4.183 4.223 4.183 4.223 379,305 +0.03(+0.73%)
Sep 26, 2012 4.170 4.192 4.148 4.192 626,106 +0.01(+0.32%)
Sep 25, 2012 4.148 4.183 4.139 4.179 615,613 +0.05(+1.28%)
Sep 24, 2012 4.135 4.139 4.109 4.126 578,742 +0.00(+0.00%)
Sep 21, 2012 4.126 4.153 4.126 4.126 570,438 +0.00(+0.11%)
Sep 20, 2012 4.135 4.153 4.100 4.122 552,029 -0.03(-0.63%)
Sep 19, 2012 4.139 4.148 4.122 4.148 706,364 +0.01(+0.32%)
Sep 18, 2012 4.113 4.139 4.096 4.135 430,457 +0.02(+0.53%)
Sep 17, 2012 4.135 4.135 4.096 4.113 482,166 -0.02(-0.53%)
Sep 14, 2012 4.100 4.139 4.100 4.135 427,377 +0.02(+0.53%)
Sep 13, 2012 4.126 4.126 4.091 4.113 653,015 -0.01(-0.32%)
Sep 12, 2012 4.091 4.126 4.087 4.126 564,271 +0.05(+1.13%)
Sep 11, 2012 4.023 4.080 4.019 4.080 689,694 +0.05(+1.30%)
Sep 10, 2012 4.010 4.041 4.010 4.028 658,693 +0.00(+0.11%)
Sep 07, 2012 3.975 4.054 3.962 4.023 923,681 -0.03(-0.86%)
Sep 06, 2012 4.076 4.085 4.045 4.058 947,051 -0.03(-0.64%)
Sep 05, 2012 4.067 4.085 4.028 4.085 1,912,213 +0.02(+0.54%)
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.