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

Inflation Expectations ETF (NY: RINF )

33.24 +0.10 (+0.29%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 20, 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 (%)
Sep 30, 2014 27.35 27.54 27.33 27.45 13,167 +0.08(+0.30%)
Sep 29, 2014 27.48 27.48 27.37 27.37 859 -0.39(-1.42%)
Sep 26, 2014 27.77 27.81 27.76 27.76 5,911 -0.18(-0.64%)
Sep 25, 2014 28.11 28.11 27.87 27.94 12,458 -0.11(-0.41%)
Sep 24, 2014 28.08 28.39 28.03 28.06 27,346 +0.12(+0.44%)
Sep 23, 2014 27.72 28.00 27.67 27.93 28,483 +0.06(+0.20%)
Sep 22, 2014 28.07 28.07 27.88 27.88 6,637 -0.28(-1.01%)
Sep 19, 2014 28.34 28.34 28.15 28.16 13,635 -0.09(-0.32%)
Sep 18, 2014 28.46 28.46 28.25 28.25 10,305 -0.12(-0.43%)
Sep 17, 2014 28.54 28.54 28.37 28.37 29,299 -0.13(-0.46%)
Sep 16, 2014 28.52 28.52 28.15 28.50 73,758 -0.07(-0.23%)
Sep 15, 2014 28.58 28.60 28.53 28.57 12,900 -0.03(-0.11%)
Sep 12, 2014 28.65 28.73 28.41 28.60 36,144 +0.01(+0.03%)
Sep 11, 2014 28.42 28.66 28.41 28.59 134,560 +0.01(+0.03%)
Sep 09, 2014 28.45 28.58 28.58 28.58 29,118 -0.03(-0.11%)
Sep 08, 2014 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Sep 05, 2014 28.56 28.62 28.56 28.62 744 -0.03(-0.11%)
Sep 04, 2014 28.73 28.65 28.55 28.65 5,256 +0.00(+0.00%)
Sep 03, 2014 28.65 28.66 28.61 28.65 4,928 +0.07(+0.23%)
Sep 02, 2014 28.58 28.58 28.58 28.58 2,986 +0.02(+0.06%)
Aug 29, 2014 28.66 28.57 28.57 28.57 6,388 -0.09(-0.31%)
Aug 28, 2014 28.54 28.76 28.54 28.66 5,451 +0.07(+0.26%)
Aug 27, 2014 28.50 28.63 28.50 28.58 7,949 -0.08(-0.28%)
Aug 26, 2014 28.66 28.67 28.66 28.67 5,774 +0.02(+0.06%)
Aug 25, 2014 28.77 28.80 28.57 28.65 14,413 -0.02(-0.06%)
Aug 22, 2014 28.58 28.74 28.53 28.67 14,646 -0.11(-0.37%)
Aug 21, 2014 28.62 28.85 28.84 28.77 30,951 -0.07(-0.23%)
Aug 20, 2014 28.65 28.86 28.58 28.84 15,623 +0.07(+0.25%)
Aug 19, 2014 28.64 28.78 28.64 28.76 491 -0.39(-1.34%)
Aug 15, 2014 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Aug 13, 2014 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Aug 12, 2014 29.09 29.17 28.90 29.15 4,885 -0.07(-0.24%)
Aug 11, 2014 29.23 29.23 29.23 29.23 368 -0.11(-0.37%)
Aug 08, 2014 29.33 29.33 29.33 29.33 239 +0.26(+0.90%)
Aug 07, 2014 29.31 29.31 29.07 29.07 4,079 -0.15(-0.53%)
Aug 06, 2014 29.22 29.23 29.22 29.23 1,106 +0.04(+0.14%)
Aug 04, 2014 29.19 29.19 29.19 29.19 491 -0.02(-0.08%)
Aug 01, 2014 29.26 29.28 29.21 29.21 1,105 -0.02(-0.08%)
Jul 31, 2014 29.24 29.39 29.23 29.24 8,486 -0.12(-0.42%)
Jul 30, 2014 29.28 29.43 29.19 29.36 14,263 +0.05(+0.17%)
Jul 25, 2014 29.23 29.31 29.31 29.31 33,541 +0.02(+0.08%)
Jul 24, 2014 29.07 29.28 29.07 29.28 5,410 +0.18(+0.62%)
Jul 23, 2014 29.06 29.28 29.06 29.11 28,542 -0.13(-0.45%)
Jul 22, 2014 29.23 29.48 29.18 29.24 34,529 +0.06(+0.20%)
Jul 18, 2014 29.24 29.18 29.18 29.18 491 -0.06(-0.19%)
Jul 17, 2014 29.14 29.24 29.12 29.24 5,350 -0.02(-0.08%)
Jul 16, 2014 29.26 29.42 29.26 29.26 4,716 -0.09(-0.30%)
Jul 15, 2014 29.29 29.46 29.29 29.35 47,846 -0.09(-0.30%)
Jul 11, 2014 29.46 29.44 29.44 29.44 20,272 +0.13(+0.44%)
Jul 10, 2014 29.50 29.72 29.30 29.31 12,385 -0.15(-0.52%)
Jul 09, 2014 29.32 29.50 29.22 29.46 20,672 +0.19(+0.64%)
Jul 08, 2014 29.32 29.46 29.28 29.28 33,435 -0.03(-0.11%)
Jul 07, 2014 29.28 29.31 29.28 29.31 3,689 -0.13(-0.44%)
Jul 03, 2014 29.25 29.44 29.44 29.44 11,549 +0.12(+0.42%)
Jul 02, 2014 29.33 29.33 29.14 29.32 10,202 +0.02(+0.06%)
Jul 01, 2014 29.37 29.40 29.19 29.30 10,700 +0.11(+0.39%)
Jun 30, 2014 29.19 29.19 29.19 29.19 3 +0.00(+0.00%)
Jun 27, 2014 29.18 29.20 29.18 29.19 4,423 -0.20(-0.69%)
Jun 25, 2014 29.65 29.39 29.39 29.39 1,474 -0.04(-0.14%)
Jun 24, 2014 29.26 29.43 29.17 29.43 58,543 +0.19(+0.64%)
Jun 23, 2014 29.33 29.40 29.11 29.25 74,613 +0.00(+0.00%)
Jun 20, 2014 29.09 29.33 29.02 29.25 80,210 +0.19(+0.64%)
Jun 19, 2014 28.96 29.17 28.93 29.06 30,517 +0.21(+0.73%)
Jun 18, 2014 28.87 28.87 28.85 28.85 8,907 -0.01(-0.03%)
Jun 17, 2014 28.91 28.91 28.81 28.86 4,838 +0.08(+0.28%)
Jun 16, 2014 28.86 28.99 28.78 28.78 12,818 -0.08(-0.28%)
Jun 13, 2014 28.83 29.02 28.58 28.86 49,112 -0.19(-0.67%)
Jun 11, 2014 29.04 29.05 29.05 29.05 4,577 +0.03(+0.11%)
Jun 10, 2014 29.04 29.04 29.02 29.02 2,360 -0.07(-0.25%)
Jun 06, 2014 29.00 29.09 28.98 29.09 71,749 +0.11(+0.39%)
Jun 05, 2014 29.13 29.14 28.57 28.98 33,160 -0.16(-0.55%)
Jun 04, 2014 29.06 29.35 29.06 29.14 40,489 -0.12(-0.41%)
Jun 03, 2014 29.19 29.38 29.07 29.26 33,807 -0.10(-0.33%)
Jun 02, 2014 29.42 29.51 29.19 29.36 47,057 -0.12(-0.41%)
May 30, 2014 29.50 29.65 29.48 29.48 33,543 +0.07(+0.25%)
May 29, 2014 29.15 29.60 29.15 29.41 97,640 +0.11(+0.39%)
May 28, 2014 29.02 29.38 29.02 29.29 60,440 -0.01(-0.03%)
May 27, 2014 29.16 29.52 29.16 29.30 53,475 -0.06(-0.19%)
May 23, 2014 28.78 29.36 29.36 29.36 15,339 +0.33(+1.14%)
May 22, 2014 29.00 29.10 29.00 29.03 2,863 -0.25(-0.86%)
May 21, 2014 28.88 29.33 28.88 29.28 21,102 +0.02(+0.06%)
May 20, 2014 28.78 29.26 28.78 29.26 12,250 +0.28(+0.98%)
May 19, 2014 29.02 29.02 28.86 28.98 1,979 -0.07(-0.25%)
May 16, 2014 29.00 29.08 29.00 29.05 382 -0.04(-0.14%)
May 15, 2014 28.97 29.09 28.97 29.09 247 +0.07(+0.25%)
May 13, 2014 28.92 29.02 29.02 29.02 7,793 -0.18(-0.61%)
May 12, 2014 29.20 29.20 29.20 29.20 1 +0.00(+0.00%)
May 08, 2014 28.86 29.20 29.20 29.20 3,092 +0.02(+0.08%)
May 07, 2014 28.30 29.18 28.30 29.17 1,917 -0.07(-0.25%)
May 05, 2014 29.06 29.25 29.25 29.25 371 -0.02(-0.06%)
May 02, 2014 29.34 29.34 29.26 29.26 1,731 +0.00(+0.00%)
May 01, 2014 29.22 29.42 29.07 29.26 11,381 -0.02(-0.08%)
Apr 30, 2014 28.94 29.29 28.94 29.29 4,948 +0.13(+0.44%)
Apr 29, 2014 29.14 29.34 29.14 29.16 19,877 -0.11(-0.36%)
Apr 28, 2014 29.18 29.26 29.18 29.26 618 +0.36(+1.23%)
Apr 25, 2014 29.26 29.76 28.58 28.91 16,688 -0.36(-1.22%)
Apr 24, 2014 29.18 29.26 29.18 29.26 1,363 +0.10(+0.33%)
Apr 23, 2014 29.14 29.17 29.08 29.17 3,711 +0.10(+0.33%)
Apr 22, 2014 28.78 29.14 28.78 29.07 4,948 -0.03(-0.11%)
Apr 21, 2014 29.10 29.10 29.10 29.10 126 +0.08(+0.28%)
Apr 17, 2014 29.16 29.02 29.02 29.02 59,751 +0.06(+0.22%)
Apr 16, 2014 28.66 29.28 28.66 28.96 137,736 +0.15(+0.53%)
Apr 15, 2014 28.86 29.52 28.70 28.80 59,049 -0.06(-0.22%)
Apr 14, 2014 28.90 28.90 28.71 28.87 7,308 +0.05(+0.17%)
Apr 11, 2014 28.86 28.94 28.71 28.82 22,463 +0.07(+0.25%)
Apr 10, 2014 28.99 29.41 28.74 28.74 22,026 -0.16(-0.56%)
Apr 09, 2014 28.98 29.08 28.66 28.91 25,862 -0.02(-0.08%)
Apr 08, 2014 28.82 29.12 28.68 28.93 70,037 -0.12(-0.42%)
Apr 07, 2014 28.86 29.14 28.86 29.05 17,202 +0.05(+0.17%)
Apr 03, 2014 28.85 29.00 29.00 29.00 5,195 +0.00(+0.00%)
Apr 02, 2014 28.82 29.10 28.82 29.00 15,963 +0.15(+0.50%)
Mar 31, 2014 29.25 28.86 28.86 28.86 40,700 -0.28(-0.97%)
Mar 28, 2014 28.70 29.62 28.35 29.14 47,749 +0.28(+0.98%)
Mar 27, 2014 28.78 29.03 28.70 28.86 7,793 -0.16(-0.56%)
Mar 26, 2014 29.02 29.21 28.53 29.02 16,330 +0.24(+0.84%)
Mar 25, 2014 29.36 29.41 28.70 28.78 25,360 -0.53(-1.79%)
Mar 24, 2014 28.86 29.34 28.86 29.30 1,608 +0.28(+0.97%)
Mar 21, 2014 28.86 29.31 28.82 29.02 18,180 -0.53(-1.78%)
Mar 20, 2014 28.70 29.55 28.59 29.55 39,665 +0.96(+3.37%)
Mar 19, 2014 28.86 28.86 28.58 28.58 865 -0.07(-0.25%)
Mar 18, 2014 29.02 29.83 28.62 28.66 7,298 +0.59(+2.10%)
Mar 17, 2014 28.07 28.07 28.07 28.07 280 -0.40(-1.39%)
Mar 07, 2014 28.46 28.46 28.46 28.46 618 -0.71(-2.44%)
Feb 19, 2014 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Feb 18, 2014 29.17 29.17 29.17 29.17 87 +0.00(+0.00%)
Jan 28, 2014 29.17 29.17 29.17 29.17 0 +0.00(+0.00%)
Jan 23, 2014 29.28 29.17 29.17 29.17 1,484 -0.02(-0.06%)
Jan 22, 2014 29.19 29.19 29.19 29.19 4,373 -0.33(-1.12%)
Jan 17, 2014 29.52 29.52 29.52 29.52 0 -0.18(-0.60%)
Jan 16, 2014 29.70 29.70 29.70 29.70 98 +0.00(+0.00%)
Jan 14, 2014 29.70 29.70 29.70 29.70 0 +0.40(+1.35%)
Jan 09, 2014 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 07, 2014 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 03, 2014 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 02, 2014 29.25 29.30 29.30 29.30 3 +0.00(+0.00%)
Dec 31, 2013 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 30, 2013 29.25 29.30 29.30 29.30 4 +0.05(+0.16%)
Dec 20, 2013 29.26 29.25 29.25 29.25 247 -0.01(-0.03%)
Dec 19, 2013 28.73 29.45 28.73 29.26 2,354 -0.30(-1.01%)
Dec 18, 2013 29.57 29.57 29.56 29.56 1,486 -0.03(-0.11%)
Dec 16, 2013 29.59 29.59 29.59 29.59 1,486 +0.15(+0.52%)
Dec 13, 2013 29.44 29.44 29.44 29.44 123 -0.17(-0.56%)
Nov 13, 2013 29.61 29.61 29.61 29.61 0 -0.07(-0.24%)
Nov 08, 2013 29.67 29.68 29.68 29.68 371 -0.09(-0.31%)
Oct 16, 2013 29.87 29.77 29.77 29.77 371 -0.17(-0.57%)
Oct 10, 2013 30.18 29.94 29.94 29.94 6,443 -0.09(-0.30%)
Oct 09, 2013 30.07 30.08 30.01 30.03 3,221 +0.06(+0.22%)
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.