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 (%)
Jun 30, 2009 71.29 71.71 71.24 71.56 134,117 +0.06(+0.08%)
Jun 29, 2009 71.47 71.60 71.22 71.50 65,405 +0.15(+0.20%)
Jun 26, 2009 71.17 71.50 70.96 71.36 44,403 +0.32(+0.45%)
Jun 25, 2009 70.90 71.26 70.70 71.04 41,516 +0.27(+0.38%)
Jun 24, 2009 70.68 71.22 70.38 70.77 76,123 +0.06(+0.08%)
Jun 23, 2009 70.49 70.75 70.49 70.71 35,753 -0.04(-0.05%)
Jun 22, 2009 70.48 71.08 70.48 70.75 49,089 -0.01(-0.01%)
Jun 19, 2009 70.22 70.76 70.22 70.76 74,951 +0.26(+0.36%)
Jun 18, 2009 70.47 70.71 70.33 70.50 79,230 -0.37(-0.52%)
Jun 17, 2009 70.44 70.96 70.37 70.87 45,232 +0.42(+0.59%)
Jun 16, 2009 70.53 70.81 70.33 70.45 73,548 +0.09(+0.12%)
Jun 15, 2009 70.52 70.71 70.35 70.36 51,219 -0.15(-0.21%)
Jun 12, 2009 70.34 70.69 69.89 70.51 352,272 +0.34(+0.49%)
Jun 11, 2009 69.80 70.31 69.70 70.17 196,048 +0.37(+0.53%)
Jun 10, 2009 70.04 70.04 69.64 69.79 222,921 -0.13(-0.19%)
Jun 09, 2009 69.17 69.95 69.17 69.92 37,150 +0.91(+1.31%)
Jun 08, 2009 69.45 69.57 69.02 69.02 36,079 -0.57(-0.82%)
Jun 05, 2009 69.46 69.87 69.23 69.59 39,291 -0.03(-0.05%)
Jun 04, 2009 70.40 70.40 69.62 69.62 34,838 -0.76(-1.08%)
Jun 03, 2009 69.80 70.52 69.80 70.38 123,739 +0.50(+0.71%)
Jun 02, 2009 70.14 70.14 69.50 69.89 85,806 +0.14(+0.20%)
Jun 01, 2009 70.12 70.24 69.27 69.75 77,189 -0.36(-0.51%)
May 29, 2009 69.42 70.11 69.27 70.11 27,625 +0.83(+1.19%)
May 28, 2009 69.13 69.33 68.88 69.28 69,765 +0.26(+0.38%)
May 27, 2009 68.81 69.51 68.81 69.02 68,869 +0.04(+0.06%)
May 26, 2009 69.57 69.85 68.97 68.97 190,770 +0.03(+0.04%)
May 22, 2009 69.04 69.37 68.92 68.94 111,341 -0.18(-0.25%)
May 21, 2009 69.88 69.97 69.12 69.12 79,858 -0.64(-0.92%)
May 20, 2009 69.67 69.76 69.22 69.76 66,088 +0.56(+0.80%)
May 19, 2009 69.50 69.52 69.13 69.21 125,493 -0.30(-0.43%)
May 18, 2009 69.31 69.75 69.31 69.51 32,623 -0.10(-0.15%)
May 15, 2009 69.52 69.68 69.24 69.61 27,355 -0.09(-0.14%)
May 14, 2009 69.57 69.73 69.15 69.70 32,664 +0.48(+0.70%)
May 13, 2009 69.54 69.70 69.22 69.22 33,702 +0.21(+0.31%)
May 12, 2009 69.54 69.54 69.00 69.01 63,380 -0.49(-0.70%)
May 11, 2009 69.43 69.50 68.97 69.50 16,416 +0.32(+0.46%)
May 08, 2009 69.17 69.31 68.79 69.18 83,061 +0.33(+0.48%)
May 07, 2009 69.01 69.02 68.13 68.85 52,921 -0.11(-0.16%)
May 06, 2009 68.46 69.00 68.30 68.96 83,639 +0.94(+1.39%)
May 05, 2009 68.37 68.40 67.79 68.02 129,607 -0.34(-0.49%)
May 04, 2009 68.10 68.35 68.05 68.35 69,238 +0.70(+1.04%)
May 01, 2009 67.97 67.97 67.56 67.65 69,639 -0.70(-1.03%)
Apr 30, 2009 68.12 68.35 67.84 68.35 53,200 +0.61(+0.91%)
Apr 29, 2009 68.31 68.31 67.74 67.74 81,510 -0.43(-0.63%)
Apr 28, 2009 68.37 68.37 67.56 68.17 88,936 +0.34(+0.51%)
Apr 27, 2009 68.22 68.34 67.76 67.83 65,447 -0.24(-0.35%)
Apr 24, 2009 68.16 68.16 67.69 68.07 21,943 +0.15(+0.22%)
Apr 23, 2009 67.94 67.94 67.44 67.92 32,215 +0.09(+0.14%)
Apr 22, 2009 67.77 67.85 67.34 67.83 37,087 +0.30(+0.44%)
Apr 21, 2009 68.16 68.16 67.25 67.53 40,018 -0.18(-0.27%)
Apr 20, 2009 67.17 68.18 67.17 67.71 25,276 +0.56(+0.83%)
Apr 17, 2009 67.50 67.69 67.15 67.15 46,006 +0.00(+0.00%)
Apr 16, 2009 67.64 67.64 67.15 67.15 38,085 +0.00(+0.00%)
Apr 15, 2009 67.61 67.62 67.15 67.15 47,832 -0.17(-0.25%)
Apr 14, 2009 67.27 67.32 66.88 67.32 51,524 +0.43(+0.65%)
Apr 13, 2009 66.47 66.99 66.23 66.89 35,645 +0.96(+1.46%)
Apr 09, 2009 66.15 66.41 65.91 65.93 41,582 -0.02(-0.03%)
Apr 08, 2009 66.18 66.18 65.63 65.95 33,382 +0.04(+0.07%)
Apr 07, 2009 65.89 65.90 65.66 65.90 21,347 +0.01(+0.02%)
Apr 06, 2009 65.75 65.89 65.42 65.89 77,609 +0.50(+0.77%)
Apr 03, 2009 65.87 66.05 65.17 65.39 73,281 -0.45(-0.69%)
Apr 02, 2009 66.05 66.09 65.54 65.84 54,076 +0.04(+0.06%)
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.