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 )

6.210 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 (%)
Apr 30, 2015 4.932 4.954 4.932 4.954 309,135 +0.02(+0.33%)
Apr 29, 2015 4.948 4.954 4.938 4.938 356,790 -0.04(-0.75%)
Apr 28, 2015 4.948 4.981 4.948 4.975 344,053 +0.03(+0.54%)
Apr 27, 2015 4.964 4.981 4.948 4.948 313,053 -0.03(-0.54%)
Apr 24, 2015 4.943 4.975 4.932 4.975 441,176 +0.05(+0.98%)
Apr 23, 2015 4.927 4.943 4.927 4.927 318,728 -0.01(-0.22%)
Apr 22, 2015 4.938 4.938 4.922 4.938 279,629 +0.00(+0.00%)
Apr 21, 2015 4.938 4.938 4.922 4.938 302,654 +0.01(+0.11%)
Apr 20, 2015 4.927 4.938 4.927 4.932 246,248 +0.01(+0.11%)
Apr 17, 2015 4.911 4.927 4.906 4.927 365,114 +0.01(+0.22%)
Apr 16, 2015 4.927 4.943 4.916 4.916 341,088 -0.02(-0.33%)
Apr 15, 2015 4.927 4.943 4.916 4.932 353,046 +0.02(+0.33%)
Apr 14, 2015 4.938 4.943 4.916 4.916 386,377 -0.02(-0.43%)
Apr 13, 2015 4.959 4.970 4.932 4.938 312,945 -0.01(-0.24%)
Apr 10, 2015 4.939 4.949 4.934 4.949 287,812 +0.00(+0.00%)
Apr 09, 2015 4.928 4.949 4.923 4.949 381,203 +0.03(+0.65%)
Apr 08, 2015 4.902 4.918 4.896 4.918 275,234 +0.01(+0.22%)
Apr 07, 2015 4.886 4.912 4.886 4.907 249,185 +0.02(+0.33%)
Apr 06, 2015 4.880 4.896 4.875 4.891 412,802 -0.01(-0.11%)
Apr 02, 2015 4.902 4.896 4.896 4.896 294,813 -0.01(-0.11%)
Apr 01, 2015 4.886 4.902 4.880 4.902 303,052 +0.03(+0.55%)
Mar 31, 2015 4.902 4.912 4.854 4.875 911,638 -0.05(-0.97%)
Mar 30, 2015 4.918 4.923 4.896 4.923 382,798 +0.01(+0.11%)
Mar 27, 2015 4.886 4.923 4.880 4.918 301,271 +0.03(+0.54%)
Mar 26, 2015 4.891 4.912 4.870 4.891 415,542 -0.02(-0.43%)
Mar 25, 2015 4.891 4.918 4.880 4.912 305,283 +0.02(+0.33%)
Mar 24, 2015 4.918 4.918 4.886 4.896 276,121 -0.02(-0.43%)
Mar 23, 2015 4.907 4.923 4.902 4.918 316,694 +0.01(+0.11%)
Mar 20, 2015 4.912 4.923 4.902 4.912 362,543 +0.01(+0.11%)
Mar 19, 2015 4.896 4.907 4.870 4.907 283,764 +0.01(+0.22%)
Mar 18, 2015 4.843 4.902 4.806 4.896 532,052 +0.05(+0.99%)
Mar 17, 2015 4.891 4.896 4.838 4.848 577,838 -0.05(-0.98%)
Mar 16, 2015 4.880 4.902 4.848 4.896 826,251 +0.02(+0.33%)
Mar 13, 2015 4.907 4.912 4.875 4.880 270,035 -0.04(-0.76%)
Mar 12, 2015 4.907 4.923 4.896 4.918 254,368 +0.02(+0.33%)
Mar 11, 2015 4.870 4.902 4.870 4.902 268,039 +0.03(+0.63%)
Mar 10, 2015 4.850 4.871 4.844 4.871 470,542 +0.02(+0.44%)
Mar 09, 2015 4.860 4.881 4.850 4.850 355,908 -0.02(-0.33%)
Mar 06, 2015 4.918 4.929 4.839 4.865 355,061 -0.05(-1.08%)
Mar 05, 2015 4.939 4.957 4.918 4.918 310,330 -0.03(-0.64%)
Mar 04, 2015 4.950 4.971 4.932 4.950 258,476 -0.02(-0.43%)
Mar 03, 2015 4.929 4.971 4.918 4.971 433,155 +0.04(+0.86%)
Mar 02, 2015 4.913 4.929 4.902 4.929 466,597 +0.03(+0.54%)
Feb 27, 2015 4.876 4.902 4.876 4.902 343,632 +0.03(+0.54%)
Feb 26, 2015 4.876 4.887 4.865 4.876 341,482 -0.02(-0.32%)
Feb 25, 2015 4.855 4.892 4.855 4.892 317,774 +0.04(+0.87%)
Feb 24, 2015 4.855 4.865 4.839 4.850 422,159 -0.01(-0.11%)
Feb 23, 2015 4.834 4.865 4.834 4.855 380,889 +0.02(+0.44%)
Feb 20, 2015 4.823 4.850 4.823 4.834 528,708 +0.01(+0.22%)
Feb 19, 2015 4.813 4.844 4.813 4.823 207,652 -0.02(-0.33%)
Feb 18, 2015 4.802 4.860 4.776 4.839 491,143 +0.02(+0.44%)
Feb 17, 2015 4.897 4.902 4.807 4.818 591,221 -0.08(-1.62%)
Feb 13, 2015 4.876 4.897 4.897 4.897 309,728 +0.02(+0.33%)
Feb 12, 2015 4.865 4.892 4.865 4.881 303,596 +0.01(+0.22%)
Feb 11, 2015 4.908 4.924 4.865 4.871 550,977 -0.02(-0.45%)
Feb 10, 2015 4.898 4.914 4.877 4.893 345,254 -0.03(-0.53%)
Feb 09, 2015 4.909 4.919 4.888 4.919 337,431 +0.03(+0.54%)
Feb 06, 2015 4.935 4.961 4.856 4.893 1,158,177 -0.06(-1.17%)
Feb 05, 2015 4.951 4.953 4.935 4.951 375,209 +0.01(+0.21%)
Feb 04, 2015 4.930 4.940 4.919 4.940 359,690 +0.01(+0.21%)
Feb 03, 2015 4.961 4.983 4.930 4.930 756,255 -0.01(-0.21%)
Feb 02, 2015 4.930 4.951 4.924 4.940 440,553 +0.02(+0.43%)
Jan 30, 2015 4.888 4.930 4.888 4.919 425,597 +0.02(+0.43%)
Jan 29, 2015 4.877 4.914 4.877 4.898 392,029 +0.02(+0.32%)
Jan 28, 2015 4.888 4.909 4.882 4.882 423,270 +0.01(+0.11%)
Jan 27, 2015 4.867 4.898 4.867 4.877 389,662 -0.01(-0.22%)
Jan 26, 2015 4.898 4.909 4.872 4.888 486,177 -0.03(-0.53%)
Jan 23, 2015 4.867 4.919 4.867 4.914 483,553 +0.03(+0.65%)
Jan 22, 2015 4.861 4.888 4.851 4.882 316,448 +0.02(+0.43%)
Jan 21, 2015 4.846 4.871 4.846 4.861 275,206 +0.00(+0.00%)
Jan 20, 2015 4.840 4.861 4.830 4.861 439,054 +0.02(+0.33%)
Jan 16, 2015 4.809 4.846 4.809 4.846 281,848 +0.02(+0.44%)
Jan 15, 2015 4.804 4.825 4.798 4.825 264,170 +0.03(+0.66%)
Jan 14, 2015 4.788 4.814 4.783 4.793 453,830 -0.03(-0.65%)
Jan 13, 2015 4.804 4.835 4.798 4.825 334,385 +0.03(+0.64%)
Jan 12, 2015 4.805 4.820 4.794 4.794 282,633 -0.01(-0.22%)
Jan 09, 2015 4.778 4.805 4.758 4.805 460,235 +0.03(+0.55%)
Jan 08, 2015 4.752 4.778 4.752 4.778 376,313 +0.04(+0.88%)
Jan 07, 2015 4.721 4.758 4.716 4.737 682,737 +0.02(+0.33%)
Jan 06, 2015 4.711 4.731 4.700 4.721 430,369 +0.01(+0.11%)
Jan 05, 2015 4.674 4.726 4.674 4.716 536,879 +0.04(+0.89%)
Jan 02, 2015 4.679 4.690 4.648 4.674 514,648 +0.03(+0.56%)
Dec 31, 2014 4.711 4.648 4.648 4.648 857,277 -0.01(-0.22%)
Dec 30, 2014 4.664 4.679 4.637 4.658 559,237 -0.01(-0.11%)
Dec 29, 2014 4.695 4.705 4.658 4.664 545,885 -0.03(-0.67%)
Dec 26, 2014 4.679 4.711 4.679 4.695 281,394 +0.02(+0.45%)
Dec 24, 2014 4.695 4.674 4.674 4.674 283,780 -0.05(-1.00%)
Dec 23, 2014 4.690 4.721 4.679 4.721 702,933 +0.04(+0.77%)
Dec 22, 2014 4.695 4.706 4.680 4.685 384,178 -0.02(-0.33%)
Dec 19, 2014 4.706 4.721 4.685 4.701 761,474 -0.01(-0.22%)
Dec 18, 2014 4.680 4.721 4.675 4.711 418,340 +0.05(+1.00%)
Dec 17, 2014 4.628 4.695 4.628 4.664 807,989 +0.04(+0.79%)
Dec 16, 2014 4.659 4.664 4.623 4.628 843,512 -0.04(-0.78%)
Dec 15, 2014 4.685 4.706 4.664 4.664 698,641 -0.04(-0.88%)
Dec 12, 2014 4.758 4.763 4.695 4.706 593,695 -0.06(-1.31%)
Dec 11, 2014 4.737 4.804 4.721 4.768 776,615 +0.02(+0.50%)
Dec 10, 2014 4.703 4.749 4.682 4.744 960,237 +0.02(+0.44%)
Dec 09, 2014 4.739 4.739 4.698 4.724 553,038 -0.02(-0.33%)
Dec 08, 2014 4.775 4.776 4.724 4.739 607,948 -0.04(-0.86%)
Dec 05, 2014 4.760 4.796 4.724 4.780 1,002,281 +0.01(+0.22%)
Dec 04, 2014 4.775 4.791 4.760 4.770 391,646 -0.01(-0.11%)
Dec 03, 2014 4.775 4.801 4.775 4.775 658,112 -0.01(-0.22%)
Dec 02, 2014 4.770 4.791 4.765 4.786 536,372 +0.03(+0.54%)
Dec 01, 2014 4.770 4.775 4.760 4.760 478,719 +0.00(+0.00%)
Nov 28, 2014 4.708 4.764 4.708 4.760 321,752 +0.04(+0.88%)
Nov 26, 2014 4.713 4.718 4.718 4.718 675,068 +0.00(+0.00%)
Nov 25, 2014 4.739 4.741 4.713 4.718 464,654 -0.01(-0.22%)
Nov 24, 2014 4.713 4.744 4.688 4.729 910,997 +0.02(+0.33%)
Nov 21, 2014 4.724 4.739 4.698 4.713 644,873 +0.02(+0.33%)
Nov 20, 2014 4.708 4.723 4.688 4.698 1,015,486 -0.01(-0.22%)
Nov 19, 2014 4.729 4.734 4.693 4.708 651,108 -0.01(-0.22%)
Nov 18, 2014 4.718 4.749 4.713 4.718 641,690 -0.01(-0.22%)
Nov 17, 2014 4.718 4.729 4.698 4.729 641,895 +0.01(+0.11%)
Nov 14, 2014 4.708 4.739 4.708 4.724 424,988 +0.02(+0.33%)
Nov 13, 2014 4.729 4.734 4.708 4.708 419,853 -0.02(-0.44%)
Nov 12, 2014 4.749 4.755 4.724 4.729 552,037 -0.01(-0.27%)
Nov 11, 2014 4.767 4.767 4.731 4.742 597,800 -0.02(-0.43%)
Nov 10, 2014 4.767 4.767 4.706 4.762 1,429,514 +0.03(+0.54%)
Nov 07, 2014 4.721 4.772 4.706 4.737 2,091,658 +0.04(+0.87%)
Nov 06, 2014 4.639 4.708 4.629 4.696 2,544,896 +0.10(+2.12%)
Nov 05, 2014 4.598 4.613 4.593 4.598 412,690 +0.00(+0.00%)
Nov 04, 2014 4.608 4.613 4.588 4.598 474,284 +0.00(+0.00%)
Nov 03, 2014 4.583 4.619 4.577 4.598 442,885 +0.02(+0.45%)
Oct 31, 2014 4.598 4.598 4.577 4.577 343,206 -0.01(-0.22%)
Oct 30, 2014 4.557 4.588 4.557 4.588 284,368 +0.03(+0.56%)
Oct 29, 2014 4.557 4.588 4.557 4.562 295,014 +0.01(+0.11%)
Oct 28, 2014 4.583 4.583 4.547 4.557 391,730 -0.01(-0.22%)
Oct 27, 2014 4.547 4.577 4.567 4.567 259,981 +0.00(+0.00%)
Oct 24, 2014 4.542 4.567 4.542 4.567 271,743 +0.03(+0.56%)
Oct 23, 2014 4.577 4.577 4.542 4.542 408,561 -0.02(-0.34%)
Oct 22, 2014 4.547 4.562 4.531 4.557 331,160 +0.01(+0.23%)
Oct 21, 2014 4.511 4.567 4.502 4.547 482,248 +0.04(+0.80%)
Oct 20, 2014 4.516 4.526 4.495 4.511 236,176 -0.01(-0.23%)
Oct 17, 2014 4.490 4.531 4.480 4.521 466,664 +0.06(+1.38%)
Oct 16, 2014 4.367 4.465 4.367 4.459 495,592 +0.04(+0.93%)
Oct 15, 2014 4.408 4.424 4.372 4.418 754,410 -0.01(-0.12%)
Oct 14, 2014 4.475 4.485 4.424 4.424 649,295 -0.05(-1.03%)
Oct 13, 2014 4.526 4.526 4.459 4.470 589,865 -0.04(-0.91%)
Oct 10, 2014 4.521 4.531 4.490 4.511 329,579 -0.01(-0.28%)
Oct 09, 2014 4.580 4.580 4.513 4.524 414,787 -0.05(-1.00%)
Oct 08, 2014 4.529 4.569 4.503 4.569 719,772 +0.03(+0.56%)
Oct 07, 2014 4.483 4.544 4.473 4.544 650,056 +0.06(+1.36%)
Oct 06, 2014 4.452 4.483 4.452 4.483 343,736 +0.04(+0.80%)
Oct 03, 2014 4.447 4.457 4.437 4.447 422,577 -0.01(-0.23%)
Oct 02, 2014 4.468 4.478 4.432 4.457 460,294 +0.01(+0.23%)
Oct 01, 2014 4.462 4.473 4.447 4.447 461,703 +0.01(+0.11%)
Sep 30, 2014 4.432 4.462 4.432 4.442 788,279 -0.01(-0.11%)
Sep 29, 2014 4.432 4.457 4.401 4.447 379,204 +0.00(+0.00%)
Sep 26, 2014 4.447 4.462 4.432 4.447 329,055 -0.02(-0.34%)
Sep 25, 2014 4.493 4.493 4.457 4.462 322,338 -0.04(-0.79%)
Sep 24, 2014 4.488 4.498 4.478 4.498 252,107 +0.02(+0.34%)
Sep 23, 2014 4.462 4.483 4.457 4.483 341,160 +0.02(+0.34%)
Sep 22, 2014 4.508 4.516 4.468 4.468 505,751 -0.05(-1.13%)
Sep 19, 2014 4.519 4.544 4.513 4.519 376,433 -0.01(-0.23%)
Sep 18, 2014 4.539 4.542 4.524 4.529 252,071 -0.01(-0.11%)
Sep 17, 2014 4.473 4.539 4.473 4.534 633,132 +0.06(+1.25%)
Sep 16, 2014 4.478 4.498 4.468 4.478 680,186 -0.01(-0.23%)
Sep 15, 2014 4.549 4.554 4.478 4.488 762,920 -0.06(-1.23%)
Sep 12, 2014 4.564 4.569 4.534 4.544 372,562 -0.03(-0.67%)
Sep 11, 2014 4.554 4.575 4.554 4.575 350,807 +0.01(+0.17%)
Sep 10, 2014 4.562 4.572 4.557 4.567 423,482 -0.01(-0.22%)
Sep 09, 2014 4.567 4.582 4.567 4.577 426,729 +0.01(+0.22%)
Sep 08, 2014 4.567 4.577 4.547 4.567 525,379 -0.01(-0.22%)
Sep 05, 2014 4.562 4.587 4.562 4.577 685,625 +0.04(+0.78%)
Sep 04, 2014 4.567 4.582 4.542 4.542 400,756 -0.04(-0.78%)
Sep 03, 2014 4.567 4.582 4.542 4.577 507,595 +0.02(+0.33%)
Sep 02, 2014 4.577 4.577 4.557 4.562 328,297 -0.01(-0.22%)
Aug 29, 2014 4.557 4.572 4.572 4.572 341,503 +0.01(+0.22%)
Aug 28, 2014 4.537 4.562 4.531 4.562 319,934 +0.01(+0.11%)
Aug 27, 2014 4.531 4.562 4.531 4.557 336,804 +0.03(+0.56%)
Aug 26, 2014 4.542 4.552 4.526 4.531 465,530 -0.01(-0.11%)
Aug 25, 2014 4.552 4.562 4.537 4.537 366,543 -0.02(-0.45%)
Aug 22, 2014 4.552 4.552 4.542 4.557 281,540 -0.01(-0.22%)
Aug 21, 2014 4.557 4.567 4.552 4.567 237,981 +0.02(+0.33%)
Aug 20, 2014 4.547 4.557 4.537 4.552 367,523 +0.00(+0.00%)
Aug 19, 2014 4.547 4.557 4.547 4.552 268,750 +0.01(+0.11%)
Aug 18, 2014 4.562 4.577 4.547 4.547 330,856 -0.01(-0.11%)
Aug 15, 2014 4.562 4.562 4.552 4.552 355,132 -0.01(-0.11%)
Aug 14, 2014 4.547 4.562 4.542 4.557 186,205 +0.01(+0.11%)
Aug 13, 2014 4.526 4.552 4.512 4.552 323,122 +0.04(+0.96%)
Aug 12, 2014 4.509 4.524 4.504 4.509 245,028 -0.01(-0.22%)
Aug 11, 2014 4.504 4.519 4.499 4.519 245,854 +0.02(+0.45%)
Aug 08, 2014 4.483 4.499 4.478 4.499 284,732 +0.02(+0.45%)
Aug 07, 2014 4.473 4.478 4.463 4.478 378,363 +0.02(+0.45%)
Aug 06, 2014 4.408 4.468 4.398 4.458 582,226 +0.04(+0.80%)
Aug 05, 2014 4.483 4.483 4.413 4.423 810,145 -0.06(-1.35%)
Aug 04, 2014 4.504 4.504 4.473 4.483 446,455 -0.01(-0.22%)
Aug 01, 2014 4.504 4.519 4.473 4.494 657,950 +0.00(+0.00%)
Jul 31, 2014 4.564 4.564 4.494 4.494 833,976 -0.07(-1.55%)
Jul 30, 2014 4.599 4.599 4.564 4.564 970,966 -0.04(-0.77%)
Jul 29, 2014 4.599 4.604 4.594 4.599 355,067 +0.01(+0.22%)
Jul 28, 2014 4.589 4.589 4.584 4.589 388,015 +0.01(+0.11%)
Jul 25, 2014 4.579 4.589 4.574 4.584 428,304 +0.01(+0.22%)
Jul 24, 2014 4.579 4.584 4.569 4.574 264,353 -0.01(-0.11%)
Jul 23, 2014 4.584 4.589 4.569 4.579 392,664 -0.01(-0.11%)
Jul 22, 2014 4.584 4.584 4.570 4.584 407,631 +0.01(+0.22%)
Jul 21, 2014 4.569 4.579 4.559 4.574 473,158 +0.01(+0.11%)
Jul 18, 2014 4.559 4.569 4.544 4.569 374,350 +0.02(+0.33%)
Jul 17, 2014 4.574 4.574 4.544 4.554 576,042 -0.02(-0.33%)
Jul 16, 2014 4.564 4.574 4.549 4.569 485,926 +0.01(+0.11%)
Jul 15, 2014 4.559 4.564 4.554 4.564 330,329 +0.01(+0.11%)
Jul 14, 2014 4.569 4.569 4.559 4.559 275,176 -0.01(-0.22%)
Jul 11, 2014 4.544 4.569 4.534 4.569 593,130 +0.04(+0.83%)
Jul 10, 2014 4.516 4.531 4.511 4.531 498,742 +0.01(+0.22%)
Jul 09, 2014 4.506 4.521 4.496 4.521 382,225 +0.01(+0.11%)
Jul 08, 2014 4.506 4.516 4.491 4.516 328,889 +0.01(+0.22%)
Jul 07, 2014 4.476 4.506 4.466 4.506 520,008 +0.02(+0.33%)
Jul 03, 2014 4.516 4.491 4.491 4.491 319,552 -0.03(-0.66%)
Jul 02, 2014 4.536 4.536 4.511 4.521 460,058 -0.02(-0.33%)
Jul 01, 2014 4.526 4.536 4.516 4.536 420,186 +0.02(+0.33%)
Jun 30, 2014 4.506 4.521 4.496 4.521 400,387 +0.01(+0.22%)
Jun 27, 2014 4.521 4.521 4.501 4.511 244,066 -0.01(-0.11%)
Jun 26, 2014 4.521 4.531 4.516 4.516 492,394 +0.00(+0.00%)
Jun 25, 2014 4.481 4.516 4.481 4.516 431,214 +0.02(+0.45%)
Jun 24, 2014 4.471 4.496 4.471 4.496 304,206 +0.02(+0.34%)
Jun 23, 2014 4.476 4.484 4.466 4.481 316,882 +0.02(+0.34%)
Jun 20, 2014 4.481 4.481 4.466 4.466 358,408 -0.02(-0.34%)
Jun 19, 2014 4.471 4.481 4.466 4.481 670,439 +0.02(+0.45%)
Jun 18, 2014 4.446 4.461 4.426 4.461 545,382 +0.01(+0.22%)
Jun 17, 2014 4.466 4.466 4.444 4.451 336,091 -0.02(-0.34%)
Jun 16, 2014 4.466 4.471 4.456 4.466 287,829 -0.01(-0.11%)
Jun 13, 2014 4.466 4.471 4.456 4.471 287,557 +0.02(+0.34%)
Jun 12, 2014 4.456 4.466 4.446 4.456 402,247 -0.02(-0.34%)
Jun 11, 2014 4.421 4.471 4.416 4.471 496,838 +0.03(+0.62%)
Jun 10, 2014 4.414 4.444 4.414 4.444 352,171 -0.01(-0.33%)
Jun 06, 2014 4.454 4.464 4.454 4.459 648,986 +0.00(+0.11%)
Jun 05, 2014 4.434 4.459 4.429 4.454 788,184 +0.00(+0.00%)
Jun 04, 2014 4.488 4.493 4.434 4.454 828,709 -0.03(-0.78%)
Jun 03, 2014 4.518 4.518 4.479 4.488 587,065 -0.03(-0.66%)
Jun 02, 2014 4.523 4.523 4.503 4.518 564,865 +0.01(+0.22%)
May 30, 2014 4.479 4.508 4.474 4.508 551,522 +0.04(+0.89%)
May 29, 2014 4.484 4.508 4.459 4.469 1,049,078 -0.02(-0.44%)
May 28, 2014 4.484 4.488 4.474 4.488 460,278 +0.01(+0.33%)
May 27, 2014 4.469 4.479 4.464 4.474 632,021 +0.01(+0.22%)
May 23, 2014 4.459 4.464 4.464 4.464 342,031 +0.01(+0.26%)
May 22, 2014 4.444 4.464 4.444 4.452 344,772 +0.01(+0.19%)
May 21, 2014 4.434 4.449 4.429 4.444 368,008 +0.01(+0.22%)
May 20, 2014 4.424 4.434 4.410 4.434 469,183 +0.01(+0.34%)
May 19, 2014 4.404 4.419 4.404 4.419 582,246 +0.01(+0.34%)
May 16, 2014 4.394 4.424 4.394 4.404 680,977 -0.01(-0.23%)
May 15, 2014 4.444 4.444 4.389 4.414 878,997 -0.03(-0.78%)
May 14, 2014 4.454 4.469 4.449 4.449 371,043 -0.01(-0.33%)
May 13, 2014 4.449 4.464 4.434 4.464 382,138 +0.04(+0.84%)
May 12, 2014 4.431 4.446 4.426 4.426 580,514 -0.01(-0.33%)
May 09, 2014 4.402 4.441 4.402 4.441 499,330 +0.03(+0.79%)
May 08, 2014 4.426 4.446 4.397 4.407 665,792 -0.01(-0.34%)
May 07, 2014 4.421 4.431 4.420 4.421 514,303 +0.00(+0.00%)
May 06, 2014 4.411 4.421 4.411 4.421 503,302 +0.01(+0.22%)
May 05, 2014 4.402 4.411 4.392 4.411 587,609 +0.01(+0.22%)
May 02, 2014 4.382 4.407 4.382 4.402 530,401 +0.02(+0.45%)
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.