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

Enhanced Short-Maturity Strgy Pimco ETF (NY: MINT )

100.45 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 (%)
Aug 31, 2010 82.34 82.36 82.32 82.34 64,823 -0.07(-0.08%)
Aug 30, 2010 82.33 82.41 82.33 82.41 163,791 +0.05(+0.06%)
Aug 27, 2010 82.36 82.39 82.33 82.36 36,745 -0.01(-0.02%)
Aug 26, 2010 82.39 82.40 82.36 82.37 25,233 +0.02(+0.02%)
Aug 25, 2010 82.40 82.40 82.36 82.36 64,229 -0.02(-0.03%)
Aug 24, 2010 82.36 82.38 82.35 82.38 46,137 -0.01(-0.01%)
Aug 23, 2010 82.34 82.39 82.34 82.39 28,887 +0.04(+0.05%)
Aug 20, 2010 82.36 82.36 82.33 82.35 82,683 +0.01(+0.01%)
Aug 19, 2010 82.35 82.36 82.32 82.34 54,977 +0.02(+0.03%)
Aug 18, 2010 82.34 82.35 82.31 82.32 33,754 -0.02(-0.02%)
Aug 17, 2010 82.30 82.33 82.30 82.33 25,894 +0.01(+0.01%)
Aug 16, 2010 82.28 82.33 82.28 82.33 41,009 +0.01(+0.02%)
Aug 13, 2010 82.31 82.32 82.29 82.31 24,515 +0.02(+0.02%)
Aug 12, 2010 82.30 82.32 82.26 82.29 41,018 +0.02(+0.03%)
Aug 11, 2010 82.27 82.30 82.26 82.27 55,978 -0.03(-0.04%)
Aug 10, 2010 82.31 82.31 82.27 82.30 37,802 +0.03(+0.04%)
Aug 09, 2010 82.28 82.31 82.26 82.27 49,491 -0.02(-0.03%)
Aug 06, 2010 82.29 82.29 82.26 82.29 39,350 +0.01(+0.01%)
Aug 05, 2010 82.27 82.28 82.23 82.28 148,207 +0.02(+0.03%)
Aug 04, 2010 82.27 82.27 82.21 82.26 135,746 +0.03(+0.03%)
Aug 03, 2010 82.23 82.25 82.22 82.23 36,433 -0.02(-0.02%)
Aug 02, 2010 82.23 82.26 82.16 82.25 385,359 +0.06(+0.08%)
Jul 30, 2010 82.19 82.20 82.17 82.19 25,874 -0.06(-0.07%)
Jul 29, 2010 82.21 82.25 82.20 82.24 55,926 +0.02(+0.02%)
Jul 28, 2010 82.18 82.23 82.18 82.23 42,505 +0.08(+0.10%)
Jul 27, 2010 82.14 82.19 82.14 82.14 110,721 -0.03(-0.04%)
Jul 26, 2010 82.18 82.19 82.14 82.18 61,440 -0.02(-0.02%)
Jul 23, 2010 82.19 82.21 82.17 82.19 35,391 +0.01(+0.01%)
Jul 22, 2010 82.14 82.19 82.14 82.19 55,003 +0.01(+0.01%)
Jul 21, 2010 82.19 82.19 82.16 82.18 33,615 +0.03(+0.04%)
Jul 20, 2010 82.18 82.19 82.15 82.15 58,894 -0.01(-0.02%)
Jul 19, 2010 82.15 82.17 82.13 82.16 36,114 -0.01(-0.01%)
Jul 16, 2010 82.17 82.17 82.10 82.17 101,890 +0.04(+0.05%)
Jul 15, 2010 82.11 82.13 82.09 82.13 133,225 +0.02(+0.03%)
Jul 14, 2010 82.10 82.10 82.07 82.10 29,770 +0.03(+0.04%)
Jul 13, 2010 82.07 82.07 82.04 82.07 83,557 +0.01(+0.01%)
Jul 12, 2010 82.05 82.07 82.05 82.06 23,244 +0.01(+0.01%)
Jul 09, 2010 82.05 82.07 82.04 82.05 59,270 -0.01(-0.01%)
Jul 08, 2010 82.05 82.07 82.02 82.06 127,400 +0.01(+0.02%)
Jul 07, 2010 82.06 82.08 82.05 82.05 58,176 +0.00(+0.00%)
Jul 06, 2010 82.03 82.05 82.02 82.05 96,140 +0.02(+0.02%)
Jul 02, 2010 82.03 82.04 82.02 82.03 42,969 +0.00(+0.00%)
Jul 01, 2010 82.02 82.04 82.01 82.03 91,462 +0.00(+0.00%)
Jun 30, 2010 82.03 82.04 82.01 82.03 70,116 -0.06(-0.07%)
Jun 29, 2010 82.07 82.10 82.05 82.09 95,283 +0.07(+0.08%)
Jun 25, 2010 82.02 82.05 82.01 82.02 113,178 +0.01(+0.01%)
Jun 24, 2010 82.02 82.02 81.98 82.01 91,920 +0.02(+0.02%)
Jun 23, 2010 81.96 82.01 81.96 82.00 85,644 +0.02(+0.02%)
Jun 22, 2010 81.98 82.00 81.96 81.98 61,875 +0.02(+0.02%)
Jun 21, 2010 81.96 81.96 81.94 81.96 140,379 +0.00(+0.00%)
Jun 18, 2010 81.96 81.96 81.93 81.96 44,095 +0.04(+0.04%)
Jun 17, 2010 81.93 81.94 81.92 81.93 86,696 +0.01(+0.02%)
Jun 16, 2010 81.92 81.92 81.89 81.92 88,694 +0.01(+0.01%)
Jun 15, 2010 81.87 81.94 81.87 81.91 441,571 +0.01(+0.01%)
Jun 14, 2010 81.90 81.90 81.88 81.90 65,917 -0.02(-0.03%)
Jun 11, 2010 81.90 81.92 81.90 81.92 50,851 +0.03(+0.04%)
Jun 10, 2010 81.87 81.90 81.87 81.89 37,395 -0.03(-0.04%)
Jun 09, 2010 81.89 81.92 81.89 81.92 69,668 +0.02(+0.03%)
Jun 08, 2010 81.90 81.91 81.87 81.90 71,897 +0.01(+0.01%)
Jun 07, 2010 81.88 81.89 81.86 81.89 59,878 +0.01(+0.01%)
Jun 04, 2010 81.88 81.90 81.86 81.88 69,677 +0.02(+0.03%)
Jun 03, 2010 81.83 81.87 81.83 81.86 33,794 -0.01(-0.01%)
Jun 02, 2010 81.88 81.88 81.85 81.87 487,299 -0.00(-0.01%)
Jun 01, 2010 81.85 81.87 81.84 81.87 30,590 +0.04(+0.04%)
May 28, 2010 81.84 81.87 81.81 81.84 144,570 -0.06(-0.07%)
May 27, 2010 81.91 81.91 81.87 81.90 40,262 -0.00(-0.01%)
May 26, 2010 81.87 81.91 81.87 81.90 92,388 +0.00(+0.01%)
May 25, 2010 81.89 81.92 81.89 81.90 48,244 -0.01(-0.01%)
May 24, 2010 81.93 81.95 81.90 81.91 132,074 -0.03(-0.04%)
May 21, 2010 81.95 81.96 81.94 81.94 112,057 -0.01(-0.02%)
May 20, 2010 81.95 81.96 81.94 81.95 33,040 -0.01(-0.01%)
May 19, 2010 81.96 81.97 81.94 81.96 212,649 +0.01(+0.02%)
May 18, 2010 81.96 81.96 81.92 81.95 58,806 +0.00(+0.00%)
May 17, 2010 81.94 81.98 81.93 81.94 27,453 -0.04(-0.04%)
May 14, 2010 81.98 81.99 81.96 81.98 104,328 +0.02(+0.03%)
May 13, 2010 81.96 81.96 81.93 81.96 8,226 +0.00(+0.00%)
May 12, 2010 82.01 82.01 81.96 81.96 22,530 +0.00(+0.00%)
May 11, 2010 81.96 81.96 81.94 81.96 18,399 -0.02(-0.02%)
May 10, 2010 81.97 81.99 81.96 81.97 39,007 -0.09(-0.11%)
May 07, 2010 81.98 82.06 81.91 82.06 70,419 +0.09(+0.11%)
May 06, 2010 82.01 82.01 81.96 81.97 21,098 -0.02(-0.02%)
May 05, 2010 81.99 82.01 81.99 81.99 12,577 +0.01(+0.01%)
May 04, 2010 81.99 82.00 81.97 81.98 12,712 +0.01(+0.01%)
May 03, 2010 82.01 82.01 81.97 81.97 29,705 -0.04(-0.05%)
Apr 30, 2010 81.97 82.01 81.96 82.01 30,719 +0.02(+0.02%)
Apr 29, 2010 81.99 82.01 81.99 82.00 22,412 +0.01(+0.01%)
Apr 28, 2010 82.01 82.02 81.99 81.99 48,099 +0.01(+0.01%)
Apr 27, 2010 82.01 82.02 81.97 81.98 126,044 +0.03(+0.04%)
Apr 26, 2010 82.01 82.41 81.94 81.95 430,571 -0.01(-0.01%)
Apr 23, 2010 81.96 81.99 81.94 81.96 224,135 +0.00(+0.00%)
Apr 22, 2010 82.01 82.01 81.95 81.95 112,182 -0.06(-0.07%)
Apr 21, 2010 82.01 82.02 81.96 82.01 34,979 +0.01(+0.01%)
Apr 20, 2010 81.94 82.01 81.94 82.01 51,171 +0.01(+0.01%)
Apr 19, 2010 81.97 82.01 81.97 82.00 24,854 +0.05(+0.06%)
Apr 16, 2010 82.00 82.01 81.95 81.95 61,774 -0.01(-0.01%)
Apr 15, 2010 81.94 81.97 81.94 81.96 11,643 +0.01(+0.01%)
Apr 14, 2010 81.97 81.97 81.94 81.95 27,664 -0.01(-0.02%)
Apr 13, 2010 81.99 81.99 81.94 81.96 22,712 +0.02(+0.03%)
Apr 12, 2010 81.93 81.96 81.93 81.94 28,041 -0.01(-0.01%)
Apr 09, 2010 81.95 81.97 81.93 81.95 47,536 +0.01(+0.01%)
Apr 08, 2010 81.92 81.96 81.92 81.94 13,668 +0.02(+0.02%)
Apr 07, 2010 81.93 81.94 81.90 81.92 22,701 +0.00(+0.00%)
Apr 06, 2010 81.89 81.92 81.89 81.92 10,812 -0.02(-0.02%)
Apr 05, 2010 81.93 81.94 81.90 81.94 60,210 +0.02(+0.02%)
Apr 01, 2010 81.90 81.92 81.92 81.92 10,521 -0.01(-0.01%)
Mar 31, 2010 81.91 81.95 81.91 81.93 35,328 +0.01(+0.01%)
Mar 30, 2010 81.96 81.96 81.92 81.92 24,258 -0.02(-0.03%)
Mar 29, 2010 81.94 81.95 81.92 81.95 65,475 +0.01(+0.01%)
Mar 26, 2010 81.93 81.94 81.92 81.94 29,064 +0.01(+0.01%)
Mar 25, 2010 81.94 81.94 81.92 81.93 22,220 +0.00(+0.00%)
Mar 24, 2010 81.94 81.95 81.92 81.93 61,708 -0.03(-0.03%)
Mar 23, 2010 81.96 81.96 81.94 81.96 113,006 +0.01(+0.01%)
Mar 22, 2010 81.90 81.96 81.90 81.95 55,324 +0.00(+0.00%)
Mar 19, 2010 81.92 81.96 81.92 81.95 30,804 +0.02(+0.02%)
Mar 18, 2010 81.96 81.98 81.92 81.93 29,701 -0.01(-0.01%)
Mar 17, 2010 81.90 81.94 81.90 81.94 68,436 +0.00(+0.00%)
Mar 16, 2010 81.93 81.94 81.88 81.94 24,876 +0.01(+0.01%)
Mar 15, 2010 81.92 81.93 81.92 81.93 24,060 +0.00(+0.00%)
Mar 12, 2010 81.88 81.97 81.88 81.93 26,728 +0.01(+0.01%)
Mar 11, 2010 81.87 81.92 81.87 81.92 18,855 -0.01(-0.01%)
Mar 10, 2010 81.96 81.96 81.90 81.93 21,268 -0.02(-0.02%)
Mar 09, 2010 81.96 81.96 81.86 81.95 80,042 -0.00(-0.00%)
Mar 08, 2010 81.93 81.95 81.91 81.95 32,080 +0.01(+0.01%)
Mar 05, 2010 81.92 81.95 81.92 81.94 32,925 +0.02(+0.02%)
Mar 04, 2010 81.93 81.94 81.90 81.92 27,766 +0.02(+0.02%)
Mar 03, 2010 81.92 81.94 81.90 81.91 6,198 -0.05(-0.06%)
Mar 02, 2010 81.92 81.96 81.92 81.96 27,905 +0.01(+0.01%)
Mar 01, 2010 81.96 81.96 81.90 81.95 19,279 +0.00(+0.00%)
Feb 26, 2010 81.94 81.98 81.94 81.95 42,446 -0.02(-0.02%)
Feb 25, 2010 81.91 81.97 81.89 81.96 65,256 -0.01(-0.01%)
Feb 24, 2010 81.96 81.98 81.93 81.97 73,096 +0.00(+0.00%)
Feb 23, 2010 81.95 81.97 81.93 81.97 38,644 +0.05(+0.06%)
Feb 22, 2010 81.95 81.96 81.92 81.92 53,260 +0.01(+0.01%)
Feb 19, 2010 81.95 81.95 81.87 81.92 33,086 +0.00(+0.00%)
Feb 18, 2010 81.93 81.93 81.89 81.92 36,460 -0.02(-0.03%)
Feb 17, 2010 81.99 81.99 81.91 81.94 49,024 +0.01(+0.01%)
Feb 16, 2010 81.87 81.94 81.87 81.93 24,162 +0.04(+0.05%)
Feb 12, 2010 81.92 81.89 81.89 81.89 10,521 -0.03(-0.04%)
Feb 11, 2010 81.90 81.92 81.87 81.92 26,533 +0.03(+0.04%)
Feb 10, 2010 81.94 81.94 81.86 81.89 30,663 -0.07(-0.09%)
Feb 09, 2010 81.96 81.99 81.94 81.96 21,112 +0.00(+0.00%)
Feb 08, 2010 81.95 81.97 81.92 81.96 32,147 +0.02(+0.03%)
Feb 05, 2010 81.96 81.96 81.92 81.94 12,219 -0.01(-0.01%)
Feb 04, 2010 81.94 81.95 81.91 81.95 9,746 +0.05(+0.06%)
Feb 03, 2010 81.93 81.93 81.90 81.90 10,760 -0.02(-0.02%)
Feb 02, 2010 81.92 81.92 81.90 81.92 23,368 +0.01(+0.01%)
Feb 01, 2010 81.93 81.93 81.88 81.91 39,125 -0.03(-0.04%)
Jan 29, 2010 81.91 81.94 81.91 81.94 34,201 -0.03(-0.04%)
Jan 28, 2010 81.99 82.14 81.92 81.97 133,238 +0.02(+0.02%)
Jan 27, 2010 81.99 82.00 81.94 81.96 66,928 -0.03(-0.04%)
Jan 26, 2010 82.00 82.04 81.96 81.99 115,687 -0.06(-0.07%)
Jan 25, 2010 81.85 82.05 81.85 82.05 285,909 +0.11(+0.14%)
Jan 22, 2010 81.89 81.94 81.88 81.93 91,634 +0.02(+0.03%)
Jan 21, 2010 81.87 81.92 81.87 81.91 80,858 +0.01(+0.01%)
Jan 20, 2010 81.90 81.91 81.88 81.90 13,795 +0.02(+0.03%)
Jan 19, 2010 81.88 81.88 81.82 81.87 21,257 -0.04(-0.05%)
Jan 15, 2010 81.92 81.92 81.92 81.92 5,138 +0.00(+0.00%)
Jan 14, 2010 81.86 81.92 81.86 81.92 8,221 +0.05(+0.06%)
Jan 13, 2010 81.92 81.92 81.83 81.87 16,555 -0.06(-0.07%)
Jan 12, 2010 81.90 81.94 81.88 81.92 24,926 +0.02(+0.03%)
Jan 11, 2010 81.91 81.91 81.84 81.90 11,932 +0.03(+0.04%)
Jan 08, 2010 81.87 81.87 81.86 81.87 10,080 +0.04(+0.04%)
Jan 07, 2010 81.92 81.92 81.79 81.83 38,306 +0.02(+0.03%)
Jan 06, 2010 81.76 81.81 81.76 81.81 20,275 +0.05(+0.06%)
Jan 05, 2010 81.76 81.78 81.76 81.76 39,553 -0.02(-0.03%)
Jan 04, 2010 81.83 81.83 80.83 81.78 48,835 -0.02(-0.03%)
Dec 31, 2009 81.69 81.81 81.81 81.81 20,554 +0.01(+0.01%)
Dec 30, 2009 81.78 81.80 81.74 81.80 18,510 +0.01(+0.01%)
Dec 29, 2009 81.77 81.80 81.77 81.79 19,881 -0.01(-0.01%)
Dec 28, 2009 81.83 81.83 81.78 81.80 12,503 -0.02(-0.02%)
Dec 24, 2009 81.83 81.84 81.82 81.82 10,973 -0.02(-0.02%)
Dec 23, 2009 81.86 81.86 81.83 81.83 47,499 -0.04(-0.05%)
Dec 22, 2009 81.90 81.90 81.86 81.87 36,256 -0.02(-0.02%)
Dec 21, 2009 81.87 81.89 81.85 81.89 45,266 -0.01(-0.01%)
Dec 18, 2009 81.90 81.92 81.85 81.90 24,344 +0.00(+0.00%)
Dec 17, 2009 81.88 81.90 81.88 81.90 4,091 +0.01(+0.01%)
Dec 16, 2009 81.88 81.91 81.87 81.89 18,755 +0.03(+0.04%)
Dec 15, 2009 81.87 81.88 81.85 81.86 43,342 -0.02(-0.02%)
Dec 14, 2009 81.87 81.87 81.87 81.87 13,042 -0.01(-0.01%)
Dec 11, 2009 81.87 82.73 81.83 81.88 39,150 +0.02(+0.03%)
Dec 10, 2009 81.86 81.86 81.85 81.86 13,541 +0.01(+0.01%)
Dec 09, 2009 81.87 81.87 81.85 81.85 9,753 -0.00(-0.00%)
Dec 08, 2009 81.87 81.87 81.85 81.85 13,787 +0.06(+0.07%)
Dec 07, 2009 81.82 81.83 81.77 81.79 15,581 -0.01(-0.01%)
Dec 04, 2009 81.82 81.82 81.78 81.80 9,339 -0.04(-0.05%)
Dec 03, 2009 81.86 81.92 81.83 81.84 15,524 -0.02(-0.03%)
Dec 02, 2009 81.87 81.87 81.84 81.87 72,499 -0.02(-0.02%)
Dec 01, 2009 81.88 81.89 81.87 81.88 28,643 +0.01(+0.01%)
Nov 30, 2009 81.86 81.88 81.84 81.87 8,080 +0.08(+0.10%)
Nov 27, 2009 81.84 81.84 81.79 81.79 4,842 -0.01(-0.01%)
Nov 25, 2009 81.79 81.80 81.77 81.80 22,772 +0.01(+0.01%)
Nov 24, 2009 81.79 81.79 81.77 81.79 28,932 +0.03(+0.04%)
Nov 23, 2009 81.83 81.83 81.76 81.76 27,885 +0.02(+0.02%)
Nov 20, 2009 81.74 81.75 81.74 81.74 40,744 -0.01(-0.01%)
Nov 19, 2009 81.75 81.76 81.75 81.75 16,309 +0.02(+0.02%)
Nov 18, 2009 81.74 81.75 81.74 81.74 20,831 +0.00(+0.00%)
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.