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 )

20.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 76.51 76.75 76.48 76.68 34,925 +0.22(+0.29%)
Apr 29, 2010 76.16 76.48 76.11 76.46 29,205 +0.16(+0.21%)
Apr 28, 2010 76.29 76.49 76.19 76.30 38,374 -0.18(-0.23%)
Apr 27, 2010 76.18 76.54 76.09 76.48 35,940 +0.36(+0.48%)
Apr 26, 2010 76.24 76.26 75.99 76.11 61,975 +0.04(+0.05%)
Apr 23, 2010 75.99 76.10 75.88 76.08 30,399 -0.01(-0.02%)
Apr 22, 2010 76.40 76.42 76.09 76.09 38,523 -0.25(-0.33%)
Apr 21, 2010 76.17 76.37 76.16 76.34 48,728 +0.25(+0.33%)
Apr 20, 2010 76.09 76.10 75.88 76.09 32,405 +0.17(+0.22%)
Apr 19, 2010 76.19 76.19 75.91 75.92 34,351 -0.21(-0.27%)
Apr 16, 2010 75.88 76.16 75.88 76.13 49,327 +0.18(+0.24%)
Apr 15, 2010 75.63 76.02 75.54 75.94 48,202 +0.38(+0.50%)
Apr 14, 2010 75.99 75.99 75.57 75.57 118,472 -0.15(-0.20%)
Apr 13, 2010 75.98 75.98 75.62 75.72 107,759 +0.09(+0.12%)
Apr 12, 2010 75.57 75.79 75.46 75.63 90,482 +0.05(+0.07%)
Apr 09, 2010 75.14 75.58 75.14 75.58 116,826 +0.22(+0.30%)
Apr 08, 2010 75.52 75.53 75.31 75.36 37,740 -0.17(-0.23%)
Apr 07, 2010 74.88 75.57 74.88 75.53 102,336 +0.39(+0.52%)
Apr 06, 2010 74.92 75.17 74.92 75.14 57,854 +0.25(+0.34%)
Apr 05, 2010 75.12 75.12 74.85 74.89 54,778 -0.42(-0.56%)
Apr 01, 2010 75.40 75.31 75.31 75.31 109,630 -0.05(-0.07%)
Mar 31, 2010 75.23 75.44 75.23 75.36 129,145 +0.02(+0.03%)
Mar 30, 2010 75.34 75.35 75.05 75.34 120,026 +0.03(+0.04%)
Mar 29, 2010 75.37 75.42 75.17 75.31 116,274 -0.04(-0.06%)
Mar 26, 2010 75.17 75.40 75.01 75.35 67,433 +0.14(+0.19%)
Mar 25, 2010 75.22 75.36 74.90 75.21 72,410 -0.06(-0.08%)
Mar 24, 2010 75.39 75.60 75.10 75.27 69,919 -0.43(-0.57%)
Mar 23, 2010 75.83 75.94 75.70 75.70 49,062 -0.09(-0.12%)
Mar 22, 2010 75.87 75.91 75.63 75.79 86,671 -0.01(-0.02%)
Mar 19, 2010 75.74 75.93 75.74 75.81 57,551 -0.01(-0.02%)
Mar 18, 2010 75.93 76.00 75.72 75.82 106,909 -0.10(-0.13%)
Mar 17, 2010 75.82 76.00 75.82 75.92 113,921 +0.24(+0.32%)
Mar 16, 2010 75.53 75.85 75.48 75.67 72,873 +0.14(+0.19%)
Mar 15, 2010 75.51 75.57 75.46 75.53 56,992 -0.02(-0.02%)
Mar 12, 2010 75.25 75.61 75.25 75.55 75,115 +0.18(+0.24%)
Mar 11, 2010 75.22 75.44 75.22 75.37 52,664 -0.13(-0.17%)
Mar 10, 2010 75.28 75.49 75.28 75.49 44,968 -0.06(-0.08%)
Mar 09, 2010 75.39 75.55 75.37 75.55 55,566 +0.12(+0.16%)
Mar 08, 2010 75.25 75.43 75.20 75.43 43,054 +0.25(+0.33%)
Mar 05, 2010 75.34 75.44 75.18 75.18 40,333 -0.36(-0.48%)
Mar 04, 2010 75.36 75.61 75.36 75.54 31,556 +0.01(+0.01%)
Mar 03, 2010 75.38 75.53 75.29 75.53 100,303 +0.01(+0.01%)
Mar 02, 2010 75.24 75.53 75.19 75.53 78,346 +0.17(+0.22%)
Mar 01, 2010 75.27 75.45 75.18 75.36 39,986 +0.18(+0.24%)
Feb 26, 2010 75.09 75.29 75.06 75.18 68,003 +0.08(+0.11%)
Feb 25, 2010 75.06 75.10 74.86 75.10 45,711 +0.11(+0.15%)
Feb 24, 2010 74.81 75.05 74.81 74.99 71,451 +0.19(+0.26%)
Feb 23, 2010 74.47 74.91 74.47 74.79 72,684 +0.36(+0.48%)
Feb 22, 2010 74.41 74.64 74.41 74.44 108,176 -0.14(-0.19%)
Feb 19, 2010 74.29 74.61 74.24 74.57 118,276 +0.32(+0.42%)
Feb 18, 2010 74.37 74.37 74.13 74.26 49,362 -0.02(-0.03%)
Feb 17, 2010 74.39 74.44 74.14 74.28 58,741 -0.12(-0.17%)
Feb 16, 2010 74.19 74.43 74.19 74.41 39,782 +0.05(+0.07%)
Feb 12, 2010 74.32 74.35 74.35 74.35 87,346 +0.26(+0.36%)
Feb 11, 2010 74.48 74.48 74.06 74.09 202,805 -0.28(-0.38%)
Feb 10, 2010 74.68 74.71 74.30 74.37 78,070 -0.31(-0.42%)
Feb 09, 2010 74.84 74.91 74.64 74.68 100,625 -0.27(-0.35%)
Feb 08, 2010 74.95 74.95 74.73 74.95 44,489 +0.10(+0.13%)
Feb 05, 2010 74.91 75.16 74.77 74.85 75,220 -0.22(-0.29%)
Feb 04, 2010 74.89 75.84 74.57 75.07 226,612 +0.20(+0.26%)
Feb 03, 2010 74.72 75.00 74.59 74.88 184,668 -0.12(-0.16%)
Feb 02, 2010 74.69 74.99 74.69 74.99 255,645 +0.15(+0.21%)
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.