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 (%)
Sep 30, 2016 5.726 5.750 5.714 5.732 584,680 +0.03(+0.52%)
Sep 29, 2016 5.744 5.765 5.696 5.702 710,345 -0.07(-1.14%)
Sep 28, 2016 5.762 5.791 5.726 5.768 1,085,442 +0.01(+0.10%)
Sep 27, 2016 5.702 5.762 5.690 5.762 734,816 +0.04(+0.73%)
Sep 26, 2016 5.744 5.761 5.708 5.720 637,628 -0.02(-0.42%)
Sep 23, 2016 5.726 5.762 5.726 5.744 420,933 -0.01(-0.10%)
Sep 22, 2016 5.726 5.773 5.720 5.750 785,008 +0.03(+0.52%)
Sep 21, 2016 5.654 5.720 5.654 5.720 1,091,285 +0.08(+1.38%)
Sep 20, 2016 5.630 5.642 5.624 5.642 475,423 +0.04(+0.64%)
Sep 19, 2016 5.594 5.618 5.588 5.606 543,281 +0.02(+0.43%)
Sep 16, 2016 5.576 5.608 5.570 5.582 627,990 -0.02(-0.43%)
Sep 15, 2016 5.546 5.612 5.540 5.606 777,234 +0.06(+1.08%)
Sep 14, 2016 5.558 5.618 5.528 5.546 1,154,507 -0.01(-0.11%)
Sep 13, 2016 5.726 5.744 5.528 5.552 1,570,726 -0.18(-3.21%)
Sep 12, 2016 5.647 5.742 5.636 5.736 900,867 +0.05(+0.94%)
Sep 09, 2016 5.736 5.760 5.641 5.683 1,271,417 -0.07(-1.14%)
Sep 08, 2016 5.742 5.784 5.731 5.748 715,238 +0.01(+0.10%)
Sep 07, 2016 5.754 5.754 5.731 5.742 645,744 +0.00(+0.00%)
Sep 06, 2016 5.760 5.760 5.725 5.742 769,428 -0.02(-0.31%)
Sep 02, 2016 5.719 5.760 5.760 5.760 1,015,937 +0.05(+0.94%)
Sep 01, 2016 5.701 5.713 5.683 5.707 807,545 -0.01(-0.10%)
Aug 31, 2016 5.695 5.713 5.683 5.713 635,234 +0.02(+0.42%)
Aug 30, 2016 5.695 5.701 5.677 5.689 438,633 -0.01(-0.10%)
Aug 29, 2016 5.689 5.707 5.659 5.695 890,436 +0.01(+0.21%)
Aug 26, 2016 5.689 5.701 5.677 5.683 817,298 -0.01(-0.21%)
Aug 25, 2016 5.701 5.713 5.671 5.695 772,914 +0.01(+0.10%)
Aug 24, 2016 5.695 5.701 5.677 5.689 489,029 -0.01(-0.10%)
Aug 23, 2016 5.725 5.730 5.677 5.695 714,677 -0.02(-0.31%)
Aug 22, 2016 5.695 5.719 5.689 5.713 652,810 +0.02(+0.42%)
Aug 19, 2016 5.689 5.695 5.671 5.689 566,562 +0.01(+0.10%)
Aug 18, 2016 5.636 5.683 5.623 5.683 781,069 +0.05(+0.84%)
Aug 17, 2016 5.612 5.659 5.606 5.636 1,086,080 +0.02(+0.42%)
Aug 16, 2016 5.641 5.659 5.600 5.612 1,416,274 -0.04(-0.63%)
Aug 15, 2016 5.707 5.731 5.641 5.647 1,417,800 -0.06(-1.04%)
Aug 12, 2016 5.701 5.719 5.701 5.707 406,331 -0.01(-0.21%)
Aug 11, 2016 5.713 5.731 5.701 5.719 722,871 +0.04(+0.75%)
Aug 10, 2016 5.682 5.711 5.646 5.676 1,363,459 -0.02(-0.31%)
Aug 09, 2016 5.694 5.705 5.682 5.694 663,916 +0.00(+0.00%)
Aug 08, 2016 5.705 5.717 5.682 5.694 531,455 +0.00(+0.00%)
Aug 05, 2016 5.682 5.694 5.658 5.694 818,149 +0.02(+0.31%)
Aug 04, 2016 5.658 5.688 5.640 5.676 764,542 +0.04(+0.73%)
Aug 03, 2016 5.635 5.658 5.629 5.635 555,539 +0.00(+0.00%)
Aug 02, 2016 5.688 5.688 5.629 5.635 870,535 -0.03(-0.52%)
Aug 01, 2016 5.711 5.717 5.664 5.664 740,352 -0.02(-0.31%)
Jul 29, 2016 5.635 5.682 5.635 5.682 670,107 +0.05(+0.84%)
Jul 28, 2016 5.646 5.646 5.617 5.635 549,100 -0.02(-0.42%)
Jul 27, 2016 5.617 5.664 5.612 5.658 815,812 +0.05(+0.95%)
Jul 26, 2016 5.576 5.629 5.576 5.605 635,789 +0.03(+0.53%)
Jul 25, 2016 5.611 5.635 5.576 5.576 763,514 -0.03(-0.53%)
Jul 22, 2016 5.605 5.605 5.576 5.605 660,043 +0.02(+0.42%)
Jul 21, 2016 5.617 5.623 5.576 5.581 718,690 -0.01(-0.21%)
Jul 20, 2016 5.599 5.640 5.587 5.593 974,013 -0.01(-0.21%)
Jul 19, 2016 5.611 5.615 5.587 5.605 626,088 +0.01(+0.11%)
Jul 18, 2016 5.534 5.605 5.523 5.599 735,891 +0.06(+1.06%)
Jul 15, 2016 5.558 5.576 5.505 5.540 806,873 -0.01(-0.11%)
Jul 14, 2016 5.528 5.570 5.528 5.546 688,588 +0.02(+0.43%)
Jul 13, 2016 5.605 5.617 5.452 5.522 1,488,260 -0.06(-1.04%)
Jul 12, 2016 5.627 5.639 5.569 5.580 993,023 -0.05(-0.94%)
Jul 11, 2016 5.645 5.645 5.615 5.633 914,311 -0.01(-0.21%)
Jul 08, 2016 5.615 5.645 5.580 5.645 732,898 +0.06(+1.05%)
Jul 07, 2016 5.539 5.592 5.533 5.586 637,292 +0.04(+0.63%)
Jul 06, 2016 5.492 5.569 5.492 5.551 944,359 +0.06(+1.07%)
Jul 05, 2016 5.481 5.492 5.445 5.492 898,399 +0.03(+0.54%)
Jul 01, 2016 5.451 5.463 5.463 5.463 658,175 +0.04(+0.76%)
Jun 30, 2016 5.404 5.440 5.404 5.422 852,485 +0.02(+0.33%)
Jun 29, 2016 5.463 5.481 5.393 5.404 1,444,641 -0.06(-1.07%)
Jun 28, 2016 5.434 5.492 5.434 5.463 948,011 +0.06(+1.08%)
Jun 27, 2016 5.475 5.481 5.393 5.404 1,038,911 -0.09(-1.71%)
Jun 24, 2016 5.410 5.522 5.405 5.498 1,089,014 -0.01(-0.11%)
Jun 23, 2016 5.487 5.533 5.481 5.504 916,130 +0.02(+0.43%)
Jun 22, 2016 5.451 5.481 5.434 5.481 680,877 +0.04(+0.75%)
Jun 21, 2016 5.422 5.445 5.416 5.440 502,363 +0.02(+0.32%)
Jun 20, 2016 5.428 5.440 5.422 5.422 534,632 +0.00(+0.00%)
Jun 17, 2016 5.393 5.434 5.391 5.422 533,787 +0.02(+0.43%)
Jun 16, 2016 5.399 5.409 5.369 5.399 651,633 -0.04(-0.65%)
Jun 15, 2016 5.428 5.445 5.340 5.434 994,945 +0.03(+0.54%)
Jun 14, 2016 5.416 5.434 5.375 5.404 824,043 -0.02(-0.32%)
Jun 13, 2016 5.346 5.440 5.340 5.422 982,346 +0.01(+0.21%)
Jun 10, 2016 5.370 5.411 5.358 5.411 614,908 +0.03(+0.65%)
Jun 09, 2016 5.358 5.393 5.347 5.376 676,442 +0.02(+0.33%)
Jun 08, 2016 5.388 5.393 5.347 5.358 781,806 -0.01(-0.22%)
Jun 07, 2016 5.358 5.388 5.358 5.370 507,040 +0.01(+0.22%)
Jun 06, 2016 5.370 5.393 5.358 5.358 987,354 -0.03(-0.54%)
Jun 03, 2016 5.353 5.405 5.335 5.388 873,669 +0.03(+0.65%)
Jun 02, 2016 5.358 5.358 5.347 5.353 790,489 -0.01(-0.11%)
Jun 01, 2016 5.341 5.358 5.329 5.358 733,870 +0.02(+0.44%)
May 31, 2016 5.329 5.347 5.306 5.335 634,264 +0.01(+0.22%)
May 27, 2016 5.294 5.324 5.324 5.324 647,788 +0.03(+0.55%)
May 26, 2016 5.312 5.317 5.289 5.294 843,052 -0.02(-0.44%)
May 25, 2016 5.277 5.318 5.259 5.318 1,679,585 +0.05(+1.00%)
May 24, 2016 5.306 5.324 5.265 5.265 700,549 -0.03(-0.55%)
May 23, 2016 5.265 5.318 5.254 5.294 725,643 +0.03(+0.66%)
May 20, 2016 5.230 5.289 5.225 5.259 653,445 +0.04(+0.78%)
May 19, 2016 5.254 5.265 5.213 5.219 1,250,324 -0.05(-0.89%)
May 18, 2016 5.312 5.329 5.259 5.265 1,048,001 -0.05(-0.88%)
May 17, 2016 5.335 5.358 5.294 5.312 1,228,911 -0.01(-0.16%)
May 16, 2016 5.338 5.349 5.303 5.320 1,368,378 -0.01(-0.22%)
May 13, 2016 5.320 5.355 5.314 5.332 1,430,346 +0.02(+0.33%)
May 12, 2016 5.297 5.332 5.285 5.314 1,559,287 +0.03(+0.66%)
May 11, 2016 5.216 5.291 5.216 5.280 2,602,553 +0.06(+1.22%)
May 10, 2016 5.245 5.251 5.210 5.216 716,053 -0.02(-0.44%)
May 09, 2016 5.233 5.256 5.216 5.239 444,499 +0.00(+0.00%)
May 06, 2016 5.210 5.245 5.204 5.239 341,805 +0.03(+0.67%)
May 05, 2016 5.227 5.233 5.204 5.204 558,913 -0.03(-0.55%)
May 04, 2016 5.239 5.256 5.222 5.233 527,665 -0.03(-0.53%)
May 03, 2016 5.261 5.267 5.238 5.261 587,961 +0.01(+0.11%)
May 02, 2016 5.261 5.278 5.238 5.255 614,547 +0.01(+0.22%)
Apr 29, 2016 5.215 5.261 5.215 5.244 460,110 +0.02(+0.44%)
Apr 28, 2016 5.255 5.267 5.220 5.220 505,421 -0.03(-0.66%)
Apr 27, 2016 5.209 5.261 5.209 5.255 615,294 +0.03(+0.67%)
Apr 26, 2016 5.215 5.232 5.203 5.220 418,396 +0.01(+0.11%)
Apr 25, 2016 5.203 5.215 5.197 5.215 391,599 +0.01(+0.22%)
Apr 22, 2016 5.209 5.220 5.186 5.203 614,756 -0.01(-0.11%)
Apr 21, 2016 5.197 5.220 5.197 5.209 436,172 +0.01(+0.22%)
Apr 20, 2016 5.226 5.226 5.191 5.197 511,924 -0.03(-0.55%)
Apr 19, 2016 5.226 5.232 5.209 5.226 351,963 +0.02(+0.33%)
Apr 18, 2016 5.191 5.209 5.182 5.209 602,435 +0.03(+0.56%)
Apr 15, 2016 5.168 5.191 5.157 5.180 383,434 +0.00(+0.00%)
Apr 14, 2016 5.186 5.203 5.169 5.180 268,194 -0.02(-0.44%)
Apr 13, 2016 5.220 5.226 5.180 5.203 303,165 +0.01(+0.20%)
Apr 12, 2016 5.216 5.216 5.181 5.193 419,237 -0.02(-0.33%)
Apr 11, 2016 5.164 5.221 5.118 5.210 568,935 +0.06(+1.23%)
Apr 08, 2016 5.118 5.158 5.106 5.147 300,254 +0.04(+0.79%)
Apr 07, 2016 5.141 5.147 5.083 5.106 663,374 -0.04(-0.78%)
Apr 06, 2016 5.175 5.181 5.147 5.147 564,430 -0.03(-0.56%)
Apr 05, 2016 5.164 5.175 5.143 5.175 319,411 +0.01(+0.11%)
Apr 04, 2016 5.164 5.170 5.129 5.170 428,090 +0.01(+0.22%)
Apr 01, 2016 5.170 5.170 5.129 5.158 560,472 -0.01(-0.22%)
Mar 31, 2016 5.170 5.175 5.147 5.170 528,836 +0.00(+0.00%)
Mar 30, 2016 5.170 5.185 5.152 5.170 553,686 +0.00(+0.00%)
Mar 29, 2016 5.147 5.181 5.126 5.170 478,756 +0.03(+0.56%)
Mar 28, 2016 5.158 5.160 5.141 5.141 365,196 -0.02(-0.45%)
Mar 24, 2016 5.198 5.164 5.164 5.164 402,753 -0.03(-0.66%)
Mar 23, 2016 5.187 5.198 5.147 5.198 752,854 -0.04(-0.77%)
Mar 22, 2016 5.221 5.244 5.216 5.239 310,817 +0.02(+0.33%)
Mar 21, 2016 5.233 5.239 5.210 5.221 343,503 -0.01(-0.11%)
Mar 18, 2016 5.233 5.250 5.204 5.227 414,988 +0.00(+0.00%)
Mar 17, 2016 5.198 5.233 5.198 5.227 267,952 +0.03(+0.55%)
Mar 16, 2016 5.181 5.227 5.175 5.198 319,463 +0.00(+0.00%)
Mar 15, 2016 5.193 5.214 5.175 5.198 263,159 +0.00(+0.00%)
Mar 14, 2016 5.170 5.204 5.164 5.198 276,859 +0.02(+0.44%)
Mar 11, 2016 5.175 5.204 5.164 5.175 355,850 +0.02(+0.42%)
Mar 10, 2016 5.188 5.194 5.136 5.154 399,835 -0.02(-0.33%)
Mar 09, 2016 5.142 5.182 5.142 5.171 279,481 +0.02(+0.33%)
Mar 08, 2016 5.142 5.154 5.131 5.154 297,732 +0.01(+0.11%)
Mar 07, 2016 5.142 5.148 5.125 5.148 449,340 +0.00(+0.00%)
Mar 04, 2016 5.125 5.159 5.108 5.148 525,028 +0.04(+0.78%)
Mar 03, 2016 5.096 5.125 5.085 5.108 825,255 +0.00(+0.00%)
Mar 02, 2016 5.131 5.159 5.096 5.108 455,122 +0.00(+0.00%)
Mar 01, 2016 5.136 5.156 5.108 5.108 502,680 -0.01(-0.11%)
Feb 29, 2016 5.068 5.114 5.068 5.114 463,699 +0.05(+0.90%)
Feb 26, 2016 5.085 5.091 5.056 5.068 233,654 +0.00(+0.00%)
Feb 25, 2016 5.034 5.102 5.034 5.068 397,311 +0.03(+0.68%)
Feb 24, 2016 5.016 5.054 5.008 5.034 303,309 +0.00(+0.00%)
Feb 23, 2016 4.999 5.034 4.999 5.034 292,646 +0.02(+0.46%)
Feb 22, 2016 5.022 5.039 4.994 5.011 556,331 +0.01(+0.11%)
Feb 19, 2016 4.971 5.022 4.971 5.005 378,710 +0.02(+0.34%)
Feb 18, 2016 4.982 5.008 4.965 4.988 411,798 +0.02(+0.46%)
Feb 17, 2016 4.902 4.971 4.902 4.965 524,294 +0.07(+1.52%)
Feb 16, 2016 4.925 4.936 4.868 4.891 636,582 -0.02(-0.35%)
Feb 12, 2016 4.788 4.908 4.908 4.908 775,714 +0.14(+2.87%)
Feb 11, 2016 4.902 4.925 4.759 4.771 1,347,906 -0.17(-3.47%)
Feb 10, 2016 5.045 5.056 4.942 4.942 481,562 -0.08(-1.50%)
Feb 09, 2016 5.018 5.052 4.966 5.018 672,249 -0.05(-0.90%)
Feb 08, 2016 5.091 5.103 5.023 5.063 846,710 -0.05(-0.89%)
Feb 05, 2016 5.131 5.137 5.103 5.108 451,418 -0.03(-0.66%)
Feb 04, 2016 5.125 5.142 5.114 5.142 448,694 +0.01(+0.22%)
Feb 03, 2016 5.182 5.194 5.125 5.131 352,293 -0.06(-1.09%)
Feb 02, 2016 5.176 5.194 5.142 5.188 426,340 -0.01(-0.11%)
Feb 01, 2016 5.120 5.194 5.091 5.194 580,845 +0.07(+1.44%)
Jan 29, 2016 5.052 5.120 5.045 5.120 564,384 +0.09(+1.69%)
Jan 28, 2016 5.080 5.080 5.023 5.035 927,662 -0.02(-0.45%)
Jan 27, 2016 5.046 5.103 5.046 5.057 470,377 +0.02(+0.45%)
Jan 26, 2016 5.046 5.086 5.029 5.035 460,852 -0.01(-0.11%)
Jan 25, 2016 5.091 5.098 5.023 5.040 428,347 -0.05(-0.89%)
Jan 22, 2016 5.023 5.086 5.023 5.086 494,725 +0.09(+1.82%)
Jan 21, 2016 4.949 5.012 4.915 4.995 544,703 +0.05(+1.03%)
Jan 20, 2016 5.035 5.046 4.898 4.944 1,172,222 -0.11(-2.24%)
Jan 19, 2016 5.023 5.068 4.995 5.057 674,136 +0.02(+0.45%)
Jan 15, 2016 4.995 5.035 5.035 5.035 683,937 -0.01(-0.22%)
Jan 14, 2016 5.046 5.097 5.012 5.046 701,230 -0.03(-0.67%)
Jan 13, 2016 5.103 5.125 5.063 5.080 577,955 -0.03(-0.58%)
Jan 12, 2016 5.093 5.115 5.053 5.109 591,885 +0.03(+0.67%)
Jan 11, 2016 5.115 5.115 5.047 5.076 529,088 -0.02(-0.33%)
Jan 08, 2016 5.104 5.104 5.076 5.093 580,925 +0.02(+0.33%)
Jan 07, 2016 5.098 5.098 5.064 5.076 624,217 -0.05(-0.88%)
Jan 06, 2016 5.076 5.132 5.064 5.121 562,332 +0.00(+0.00%)
Jan 05, 2016 5.109 5.132 5.093 5.121 593,057 +0.03(+0.67%)
Jan 04, 2016 5.098 5.109 5.047 5.087 884,721 -0.05(-0.99%)
Dec 31, 2015 5.121 5.138 5.138 5.138 446,661 +0.03(+0.55%)
Dec 30, 2015 5.093 5.109 5.083 5.109 547,535 +0.03(+0.67%)
Dec 29, 2015 5.081 5.087 5.059 5.076 401,883 -0.01(-0.11%)
Dec 28, 2015 5.098 5.109 5.064 5.081 413,279 -0.01(-0.11%)
Dec 24, 2015 5.115 5.087 5.087 5.087 235,654 -0.01(-0.11%)
Dec 23, 2015 5.093 5.124 5.081 5.093 461,398 +0.00(+0.00%)
Dec 22, 2015 5.059 5.104 5.042 5.093 481,406 +0.03(+0.56%)
Dec 21, 2015 5.019 5.070 5.008 5.064 501,074 +0.06(+1.24%)
Dec 18, 2015 4.997 5.064 4.991 5.002 535,357 +0.00(+0.00%)
Dec 17, 2015 4.980 5.019 4.946 5.002 579,656 +0.01(+0.23%)
Dec 16, 2015 4.906 5.008 4.906 4.991 612,580 +0.10(+1.96%)
Dec 15, 2015 4.873 4.946 4.867 4.895 1,207,040 +0.02(+0.35%)
Dec 14, 2015 5.047 5.076 4.873 4.878 1,610,188 -0.20(-3.89%)
Dec 11, 2015 5.121 5.121 5.047 5.076 527,189 -0.03(-0.68%)
Dec 10, 2015 5.077 5.116 5.071 5.111 295,455 +0.02(+0.33%)
Dec 09, 2015 5.116 5.144 5.085 5.094 668,810 -0.02(-0.44%)
Dec 08, 2015 5.099 5.144 5.099 5.116 331,813 -0.02(-0.38%)
Dec 07, 2015 5.178 5.178 5.116 5.136 383,851 -0.04(-0.81%)
Dec 04, 2015 5.161 5.206 5.139 5.178 372,509 +0.02(+0.33%)
Dec 03, 2015 5.206 5.223 5.161 5.161 417,323 -0.04(-0.86%)
Dec 02, 2015 5.217 5.234 5.195 5.206 537,387 +0.01(+0.22%)
Dec 01, 2015 5.172 5.211 5.155 5.195 521,155 +0.02(+0.43%)
Nov 30, 2015 5.144 5.172 5.133 5.172 731,668 +0.03(+0.65%)
Nov 27, 2015 5.133 5.150 5.117 5.139 45,612 -0.01(-0.11%)
Nov 25, 2015 5.099 5.144 5.144 5.144 352,442 +0.06(+1.10%)
Nov 24, 2015 5.099 5.111 5.083 5.088 334,502 -0.01(-0.11%)
Nov 23, 2015 5.105 5.111 5.088 5.094 480,645 -0.01(-0.22%)
Nov 20, 2015 5.099 5.127 5.088 5.105 422,486 +0.00(+0.00%)
Nov 19, 2015 5.094 5.111 5.083 5.105 295,216 +0.01(+0.22%)
Nov 18, 2015 5.088 5.108 5.071 5.094 348,792 -0.01(-0.11%)
Nov 17, 2015 5.088 5.116 5.068 5.099 451,748 +0.01(+0.22%)
Nov 16, 2015 5.066 5.099 5.066 5.088 451,129 +0.02(+0.44%)
Nov 13, 2015 5.071 5.077 5.049 5.066 343,089 +0.00(+0.00%)
Nov 12, 2015 5.060 5.083 5.043 5.066 467,340 -0.02(-0.44%)
Nov 11, 2015 5.055 5.099 5.049 5.088 489,257 +0.04(+0.78%)
Nov 10, 2015 5.021 5.060 5.021 5.049 451,616 +0.04(+0.87%)
Nov 09, 2015 5.022 5.047 4.972 5.005 974,961 -0.03(-0.66%)
Nov 06, 2015 5.111 5.117 5.028 5.039 603,040 -0.08(-1.52%)
Nov 05, 2015 5.156 5.172 5.117 5.117 740,958 -0.06(-1.08%)
Nov 04, 2015 5.156 5.178 5.133 5.172 282,541 +0.02(+0.43%)
Nov 03, 2015 5.167 5.172 5.128 5.150 523,469 -0.00(-0.06%)
Nov 02, 2015 5.144 5.167 5.122 5.153 547,011 +0.03(+0.61%)
Oct 30, 2015 5.078 5.122 5.061 5.122 296,844 +0.06(+1.10%)
Oct 29, 2015 5.050 5.078 5.044 5.067 291,116 +0.01(+0.22%)
Oct 28, 2015 5.055 5.067 5.028 5.055 396,289 +0.01(+0.11%)
Oct 27, 2015 5.039 5.067 5.039 5.050 252,422 -0.01(-0.11%)
Oct 26, 2015 5.039 5.061 5.028 5.055 358,525 +0.01(+0.11%)
Oct 23, 2015 5.028 5.061 5.028 5.050 401,479 +0.02(+0.44%)
Oct 22, 2015 5.011 5.033 5.005 5.028 335,230 +0.01(+0.22%)
Oct 21, 2015 5.011 5.039 5.000 5.016 319,316 +0.01(+0.11%)
Oct 20, 2015 4.994 5.014 4.989 5.011 381,957 +0.02(+0.45%)
Oct 19, 2015 5.039 5.039 4.983 4.989 806,559 -0.05(-0.99%)
Oct 16, 2015 5.033 5.044 5.019 5.039 287,937 -0.01(-0.11%)
Oct 15, 2015 5.011 5.050 5.000 5.044 322,544 +0.03(+0.67%)
Oct 14, 2015 5.039 5.040 5.005 5.011 409,625 -0.03(-0.66%)
Oct 13, 2015 5.028 5.050 5.011 5.044 322,873 +0.02(+0.42%)
Oct 12, 2015 5.029 5.029 5.006 5.023 280,316 +0.01(+0.11%)
Oct 09, 2015 4.995 5.034 4.995 5.018 337,523 +0.02(+0.33%)
Oct 08, 2015 4.951 5.001 4.940 5.001 326,783 +0.03(+0.67%)
Oct 07, 2015 4.962 4.984 4.951 4.968 427,799 +0.01(+0.22%)
Oct 06, 2015 4.940 4.968 4.924 4.957 476,806 +0.02(+0.34%)
Oct 05, 2015 4.901 4.940 4.885 4.940 637,703 +0.03(+0.68%)
Oct 02, 2015 4.846 4.912 4.841 4.907 462,589 +0.06(+1.26%)
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.