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:

Columbia Research Enhanced Real Estate ETF (NY: CRED )

21.16 +0.18 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 97.89 98.09 97.88 98.03 19,584 +0.42(+0.43%)
Jul 30, 2015 97.54 97.84 97.54 97.61 67,248 +0.03(+0.03%)
Jul 29, 2015 97.58 97.67 97.46 97.58 46,534 -0.00(-0.00%)
Jul 28, 2015 97.57 97.66 97.48 97.58 18,627 -0.11(-0.11%)
Jul 27, 2015 97.81 97.95 97.59 97.69 360,333 -0.05(-0.05%)
Jul 24, 2015 97.92 97.92 97.58 97.74 10,709 +0.08(+0.08%)
Jul 23, 2015 97.38 97.74 97.32 97.67 16,381 +0.25(+0.26%)
Jul 22, 2015 97.35 97.58 97.35 97.41 17,059 +0.07(+0.07%)
Jul 21, 2015 97.20 97.42 97.10 97.34 37,357 +0.16(+0.17%)
Jul 20, 2015 97.36 97.36 97.15 97.18 23,630 -0.31(-0.31%)
Jul 17, 2015 97.43 97.52 97.31 97.49 22,892 +0.02(+0.02%)
Jul 16, 2015 97.25 97.47 97.12 97.47 33,844 +0.19(+0.19%)
Jul 15, 2015 96.97 97.43 96.97 97.28 25,317 +0.22(+0.23%)
Jul 14, 2015 97.12 97.12 96.94 97.06 40,984 +0.13(+0.14%)
Jul 13, 2015 96.97 97.11 96.78 96.92 87,274 -0.18(-0.18%)
Jul 10, 2015 97.22 97.32 96.94 97.10 15,630 -0.42(-0.43%)
Jul 09, 2015 97.79 97.85 97.52 97.52 29,378 -0.60(-0.61%)
Jul 08, 2015 97.81 98.12 97.81 98.12 33,322 +0.16(+0.16%)
Jul 07, 2015 98.16 98.23 97.76 97.96 75,095 +0.48(+0.49%)
Jul 06, 2015 97.74 97.74 97.28 97.49 107,507 +0.35(+0.36%)
Jul 02, 2015 97.19 97.14 97.14 97.14 23,610 +0.24(+0.25%)
Jul 01, 2015 97.22 97.22 96.85 96.89 40,145 -0.33(-0.34%)
Jun 30, 2015 97.16 97.46 97.08 97.23 28,107 -0.04(-0.04%)
Jun 29, 2015 96.82 97.43 96.82 97.26 58,823 +0.66(+0.69%)
Jun 26, 2015 96.94 96.94 96.55 96.60 44,222 -0.40(-0.42%)
Jun 25, 2015 97.13 97.16 96.89 97.00 76,863 -0.15(-0.15%)
Jun 24, 2015 97.09 97.29 96.96 97.15 19,197 +0.20(+0.21%)
Jun 23, 2015 96.98 97.18 96.90 96.95 53,358 -0.23(-0.24%)
Jun 22, 2015 97.49 97.64 97.10 97.18 44,627 -0.49(-0.50%)
Jun 19, 2015 97.40 97.77 97.40 97.67 81,232 +0.40(+0.41%)
Jun 18, 2015 97.33 97.49 97.06 97.27 503,100 -0.20(-0.20%)
Jun 17, 2015 97.58 97.58 96.87 97.47 1,483,549 -0.09(-0.09%)
Jun 16, 2015 97.55 97.60 97.29 97.56 23,688 +0.14(+0.15%)
Jun 15, 2015 97.57 97.57 97.24 97.41 28,404 +0.04(+0.05%)
Jun 12, 2015 97.43 97.67 97.36 97.37 13,528 -0.08(-0.08%)
Jun 11, 2015 97.12 97.54 97.06 97.45 39,641 +0.67(+0.69%)
Jun 10, 2015 96.99 97.02 96.78 96.78 46,288 -0.37(-0.38%)
Jun 09, 2015 97.51 97.51 97.08 97.15 52,359 -0.35(-0.36%)
Jun 08, 2015 97.49 97.66 97.44 97.49 54,854 +0.02(+0.02%)
Jun 05, 2015 97.65 97.69 97.26 97.48 63,585 -0.39(-0.39%)
Jun 04, 2015 97.77 98.09 97.67 97.86 36,600 +0.33(+0.34%)
Jun 03, 2015 97.77 98.01 97.49 97.53 51,698 -0.38(-0.39%)
Jun 02, 2015 98.18 98.22 97.86 97.92 63,943 -0.53(-0.54%)
Jun 01, 2015 98.92 98.92 98.35 98.44 48,703 -0.25(-0.26%)
May 29, 2015 99.16 99.20 98.70 98.70 171,819 -0.24(-0.24%)
May 28, 2015 99.07 99.07 98.89 98.94 27,054 -0.13(-0.14%)
May 27, 2015 99.02 99.07 98.70 99.07 42,690 +0.05(+0.05%)
May 26, 2015 98.65 99.08 98.65 99.02 133,821 +0.34(+0.34%)
May 22, 2015 98.78 98.68 98.68 98.68 15,114 -0.12(-0.13%)
May 21, 2015 98.54 98.84 98.54 98.80 27,772 +0.35(+0.35%)
May 20, 2015 98.57 98.65 98.36 98.46 55,053 +0.11(+0.11%)
May 19, 2015 98.48 98.83 98.35 98.35 102,649 -0.50(-0.51%)
May 18, 2015 99.20 99.20 98.74 98.85 22,978 -0.46(-0.46%)
May 15, 2015 98.96 99.33 98.87 99.30 23,944 +0.60(+0.61%)
May 14, 2015 98.46 98.83 98.46 98.71 27,099 +0.24(+0.24%)
May 13, 2015 98.72 98.77 98.39 98.46 146,561 +0.07(+0.07%)
May 12, 2015 98.37 98.63 98.10 98.39 28,095 -0.17(-0.17%)
May 11, 2015 99.10 99.10 98.47 98.56 29,775 -0.81(-0.82%)
May 08, 2015 99.40 99.54 99.30 99.38 22,236 +0.38(+0.38%)
May 07, 2015 98.71 99.04 98.71 99.00 114,678 +0.33(+0.33%)
May 06, 2015 98.77 98.96 98.49 98.67 27,263 -0.29(-0.29%)
May 05, 2015 99.28 99.28 98.82 98.96 35,282 -0.22(-0.22%)
May 04, 2015 99.45 99.45 99.13 99.17 34,990 -0.23(-0.23%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.