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 (%)
Sep 28, 2007 73.02 73.05 72.77 72.77 3,010 +0.03(+0.04%)
Sep 27, 2007 72.47 72.75 72.47 72.74 6,567 +0.15(+0.21%)
Sep 26, 2007 72.58 72.75 72.58 72.59 10,671 -0.19(-0.26%)
Sep 25, 2007 72.83 72.90 72.75 72.78 1,641 +0.23(+0.31%)
Sep 24, 2007 72.56 72.56 72.56 72.56 0 +0.00(+0.00%)
Sep 21, 2007 72.22 72.56 72.22 72.56 684 +0.19(+0.26%)
Sep 20, 2007 72.66 72.66 72.37 72.37 820 -0.22(-0.30%)
Sep 19, 2007 72.56 72.58 72.34 72.58 684 -0.20(-0.28%)
Sep 18, 2007 72.58 72.79 72.58 72.79 684 +0.24(+0.33%)
Sep 17, 2007 72.61 72.61 72.53 72.55 3,283 +0.00(+0.00%)
Sep 14, 2007 72.55 72.55 72.36 72.55 21,754 -0.07(-0.09%)
Sep 13, 2007 72.69 72.69 72.61 72.61 2,736 -0.10(-0.13%)
Sep 12, 2007 72.75 72.83 72.61 72.71 9,166 -0.15(-0.20%)
Sep 11, 2007 72.95 72.95 72.83 72.86 1,778 -0.05(-0.07%)
Sep 10, 2007 72.91 72.91 72.91 72.91 1,368 +0.18(+0.25%)
Sep 07, 2007 72.65 72.72 72.65 72.72 2,736 +0.17(+0.23%)
Sep 06, 2007 72.56 72.56 72.56 72.56 957 -0.31(-0.43%)
Sep 05, 2007 72.54 72.87 72.47 72.87 4,104 +0.48(+0.67%)
Sep 04, 2007 72.37 72.39 72.36 72.39 4,651 -0.34(-0.47%)
Aug 31, 2007 72.74 72.74 72.73 72.73 410 -0.20(-0.28%)
Aug 30, 2007 72.89 72.94 72.80 72.94 18,881 +0.25(+0.34%)
Aug 29, 2007 72.69 72.76 72.47 72.69 30,921 +0.07(+0.10%)
Aug 28, 2007 72.47 72.61 72.47 72.61 1,915 +0.12(+0.16%)
Aug 27, 2007 72.43 72.50 72.27 72.50 1,094 +0.30(+0.42%)
Aug 24, 2007 72.38 72.38 72.20 72.20 6,977 +0.16(+0.22%)
Aug 23, 2007 72.18 72.26 72.04 72.04 16,555 -0.26(-0.36%)
Aug 22, 2007 72.33 72.39 72.29 72.30 4,378 -0.28(-0.39%)
Aug 21, 2007 72.58 72.58 72.58 72.58 136 +0.37(+0.51%)
Aug 20, 2007 72.21 72.21 72.21 72.21 136 +0.13(+0.18%)
Aug 17, 2007 71.94 72.08 71.94 72.08 2,052 -0.21(-0.29%)
Aug 16, 2007 71.74 72.29 71.74 72.29 1,094 +0.78(+1.09%)
Aug 15, 2007 71.84 71.85 71.51 71.51 1,778 -0.38(-0.53%)
Aug 14, 2007 71.89 71.89 71.89 71.89 136 +0.03(+0.04%)
Aug 13, 2007 71.80 71.86 71.80 71.86 1,231 +0.43(+0.60%)
Aug 10, 2007 71.88 71.90 71.43 71.43 16,828 -0.27(-0.38%)
Aug 09, 2007 71.96 71.96 71.70 71.70 11,903 -0.14(-0.19%)
Aug 08, 2007 71.84 71.84 71.84 71.84 4,925 -0.20(-0.27%)
Aug 07, 2007 71.99 72.04 71.99 72.04 8,345 +0.07(+0.09%)
Aug 06, 2007 72.07 72.18 71.85 71.97 9,987 -0.16(-0.22%)
Aug 03, 2007 72.04 72.13 72.04 72.13 7,251 +0.07(+0.09%)
Aug 02, 2007 71.89 72.07 71.88 72.07 40,088 +0.17(+0.23%)
Aug 01, 2007 71.92 71.99 71.71 71.90 4,651 -0.26(-0.36%)
Jul 31, 2007 71.96 72.15 71.93 72.15 24,490 +0.11(+0.15%)
Jul 30, 2007 72.32 72.34 72.04 72.04 24,901 -0.31(-0.42%)
Jul 27, 2007 72.31 72.50 72.14 72.35 17,376 -0.01(-0.02%)
Jul 26, 2007 72.16 72.63 72.16 72.37 45,424 +0.17(+0.23%)
Jul 25, 2007 72.22 72.25 72.19 72.20 18,744 +0.06(+0.08%)
Jul 24, 2007 72.25 72.25 72.14 72.14 9,851 -0.10(-0.14%)
Jul 23, 2007 72.15 72.29 72.15 72.24 1,505 +0.07(+0.10%)
Jul 20, 2007 72.15 72.28 72.15 72.17 9,851 +0.18(+0.25%)
Jul 19, 2007 71.85 71.99 71.85 71.99 7,525 +0.04(+0.06%)
Jul 18, 2007 71.87 72.10 71.85 71.94 38,856 +0.14(+0.19%)
Jul 17, 2007 71.81 71.81 71.77 71.80 3,146 -0.15(-0.21%)
Jul 16, 2007 71.71 71.98 71.71 71.95 1,368 +0.21(+0.30%)
Jul 13, 2007 71.62 71.74 71.62 71.74 2,462 +0.04(+0.05%)
Jul 12, 2007 71.70 71.75 71.63 71.70 1,231 -0.15(-0.21%)
Jul 11, 2007 72.18 72.18 71.70 71.85 28,048 -0.10(-0.14%)
Jul 10, 2007 71.76 71.96 71.65 71.96 63,757 +0.65(+0.91%)
Jul 09, 2007 71.39 71.39 71.31 71.31 9,987 -0.17(-0.24%)
Jul 06, 2007 71.48 71.50 71.41 71.48 7,114 -0.11(-0.16%)
Jul 05, 2007 71.82 71.82 71.57 71.59 25,037 -0.35(-0.49%)
Jul 03, 2007 72.12 72.12 71.92 71.94 32,836 -0.04(-0.05%)
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.