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

Columbia Research Enhanced Real Estate ETF (NY: CRED )

19.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 67.33 67.77 66.85 67.44 0 +0.25(+0.37%)
Feb 26, 2009 67.27 67.74 66.95 67.19 34,315 +0.30(+0.45%)
Feb 25, 2009 67.28 68.01 66.89 66.89 145,511 -1.45(-2.12%)
Feb 24, 2009 68.12 68.48 67.91 68.34 73,124 +0.00(+0.00%)
Feb 23, 2009 67.86 68.34 67.73 68.34 92,246 +0.26(+0.39%)
Feb 20, 2009 68.28 68.77 68.07 68.08 47,836 -0.34(-0.49%)
Feb 19, 2009 68.70 68.75 68.01 68.41 52,256 -0.76(-1.10%)
Feb 18, 2009 69.92 69.92 68.94 69.17 39,536 -0.78(-1.12%)
Feb 17, 2009 69.88 69.95 69.49 69.95 65,231 +0.51(+0.74%)
Feb 13, 2009 69.72 69.72 69.36 69.44 58,136 -0.16(-0.23%)
Feb 12, 2009 69.88 69.88 69.57 69.60 92,756 -0.04(-0.06%)
Feb 11, 2009 69.73 69.81 69.59 69.65 32,883 -0.12(-0.18%)
Feb 10, 2009 69.75 69.84 68.56 69.77 43,381 +0.94(+1.36%)
Feb 09, 2009 69.12 69.12 68.52 68.84 24,713 -0.22(-0.32%)
Feb 06, 2009 69.21 69.21 68.45 69.05 38,082 -0.01(-0.02%)
Feb 05, 2009 69.24 69.39 68.75 69.07 68,444 +0.24(+0.35%)
Feb 04, 2009 69.22 69.22 68.57 68.83 69,312 +0.18(+0.26%)
Feb 03, 2009 69.79 69.80 68.37 68.65 55,005 -1.25(-1.79%)
Feb 02, 2009 69.83 69.93 69.18 69.90 29,806 +0.44(+0.63%)
Jan 30, 2009 69.42 69.93 69.16 69.46 0 -0.03(-0.04%)
Jan 29, 2009 69.41 70.04 69.41 69.49 96,996 -0.36(-0.51%)
Jan 28, 2009 69.47 70.23 69.47 69.85 58,795 -0.23(-0.33%)
Jan 27, 2009 69.60 70.14 69.48 70.08 37,644 +0.77(+1.12%)
Jan 26, 2009 69.42 69.46 69.13 69.31 30,613 -0.23(-0.33%)
Jan 23, 2009 69.87 69.87 68.96 69.54 58,582 +0.02(+0.03%)
Jan 22, 2009 69.76 69.76 69.22 69.51 87,003 -0.02(-0.03%)
Jan 21, 2009 69.90 70.02 69.22 69.54 31,657 -0.70(-1.00%)
Jan 20, 2009 69.66 70.25 69.43 70.24 16,843 -0.07(-0.10%)
Jan 16, 2009 70.03 70.59 69.73 70.31 43,564 +0.15(+0.21%)
Jan 15, 2009 70.30 70.35 69.87 70.17 18,863 -0.01(-0.02%)
Jan 14, 2009 70.57 70.63 70.14 70.18 76,045 -0.13(-0.18%)
Jan 13, 2009 70.33 70.41 69.84 70.30 18,941 -0.20(-0.29%)
Jan 12, 2009 70.49 70.65 69.81 70.51 44,174 +0.27(+0.39%)
Jan 09, 2009 70.00 70.43 69.83 70.24 61,445 +0.40(+0.58%)
Jan 08, 2009 70.14 70.33 69.80 69.84 79,953 +0.51(+0.74%)
Jan 07, 2009 69.79 69.87 69.20 69.32 87,598 -0.32(-0.46%)
Jan 06, 2009 69.27 69.65 68.24 69.65 66,077 +0.18(+0.25%)
Jan 05, 2009 69.90 70.33 69.11 69.47 58,946 -0.06(-0.08%)
Jan 02, 2009 70.62 70.66 69.41 69.53 0 -0.09(-0.13%)
Jan 01, 2009 70.44 70.49 69.58 69.62 0 +0.00(+0.00%)
Dec 31, 2008 70.44 70.49 69.58 69.62 15,720 -0.57(-0.81%)
Dec 30, 2008 69.94 70.22 69.43 70.19 42,861 -0.34(-0.49%)
Dec 29, 2008 70.74 71.26 70.36 70.53 34,188 +0.52(+0.74%)
Dec 26, 2008 70.28 70.28 69.44 70.01 10,500 +0.27(+0.39%)
Dec 24, 2008 69.95 69.95 69.50 69.74 11,481 +0.08(+0.12%)
Dec 23, 2008 69.43 69.71 69.37 69.66 83,373 +0.26(+0.37%)
Dec 22, 2008 69.70 69.70 69.02 69.41 41,485 +0.34(+0.50%)
Dec 19, 2008 69.16 69.30 68.98 69.06 63,842 -0.19(-0.27%)
Dec 18, 2008 69.34 69.46 68.43 69.25 51,396 +0.63(+0.92%)
Dec 17, 2008 68.46 68.86 67.62 68.62 88,887 +0.83(+1.22%)
Dec 16, 2008 67.24 67.80 66.20 67.80 25,089 +0.96(+1.43%)
Dec 15, 2008 66.80 66.87 65.83 66.84 26,367 +0.20(+0.30%)
Dec 12, 2008 66.66 66.66 65.78 66.64 10,173 +0.54(+0.82%)
Dec 11, 2008 66.96 66.96 65.91 66.10 12,432 -0.08(-0.12%)
Dec 10, 2008 66.37 66.37 65.32 66.18 25,240 -0.12(-0.19%)
Dec 09, 2008 66.53 66.53 65.78 66.31 19,868 +0.11(+0.17%)
Dec 08, 2008 65.89 66.26 65.64 66.20 44,562 +0.32(+0.49%)
Dec 05, 2008 66.19 66.19 65.88 65.88 33,092 -0.15(-0.22%)
Dec 04, 2008 65.78 66.02 65.16 66.02 82,180 +0.52(+0.79%)
Dec 03, 2008 65.11 65.71 65.05 65.50 17,926 +0.22(+0.33%)
Dec 02, 2008 65.20 65.33 64.76 65.29 10,089 -0.03(-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.
 
 
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.