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 (%)
Oct 31, 2014 97.99 97.99 97.71 97.87 62,489 -0.08(-0.08%)
Oct 30, 2014 98.13 98.17 97.92 97.95 11,591 +0.04(+0.04%)
Oct 29, 2014 97.96 98.07 97.77 97.91 22,899 -0.13(-0.13%)
Oct 28, 2014 98.10 98.16 98.03 98.04 19,855 -0.19(-0.20%)
Oct 27, 2014 98.13 98.31 98.13 98.24 48,737 +0.11(+0.11%)
Oct 24, 2014 98.09 98.28 98.08 98.13 28,688 +0.08(+0.08%)
Oct 23, 2014 98.10 98.20 97.94 98.05 12,268 -0.25(-0.26%)
Oct 22, 2014 98.27 98.42 98.19 98.31 19,436 -0.21(-0.21%)
Oct 21, 2014 98.42 98.67 98.42 98.52 27,342 +0.04(+0.04%)
Oct 20, 2014 98.65 98.71 98.43 98.48 24,793 +0.16(+0.16%)
Oct 17, 2014 98.24 98.51 98.24 98.32 57,039 -0.03(-0.03%)
Oct 16, 2014 98.98 98.98 98.28 98.35 31,114 -0.10(-0.10%)
Oct 15, 2014 98.50 99.60 98.45 98.45 30,869 -0.05(-0.05%)
Oct 14, 2014 98.55 98.55 98.23 98.50 26,148 +0.21(+0.21%)
Oct 13, 2014 98.21 98.51 98.21 98.29 22,819 +0.19(+0.20%)
Oct 10, 2014 97.94 98.18 97.94 98.10 27,114 +0.11(+0.11%)
Oct 09, 2014 98.03 98.06 97.86 97.99 22,396 -0.17(-0.17%)
Oct 08, 2014 98.00 98.20 97.60 98.16 63,522 +0.37(+0.38%)
Oct 07, 2014 97.61 97.86 97.61 97.79 20,844 +0.28(+0.29%)
Oct 06, 2014 97.33 97.64 97.33 97.51 16,461 +0.09(+0.09%)
Oct 03, 2014 97.15 97.42 97.05 97.42 68,093 +0.27(+0.28%)
Oct 02, 2014 97.18 97.30 97.12 97.15 47,012 -0.05(-0.05%)
Oct 01, 2014 97.45 97.45 96.99 97.20 136,621 +0.55(+0.57%)
Sep 30, 2014 96.88 96.93 96.65 96.65 81,112 -0.15(-0.15%)
Sep 29, 2014 96.87 96.87 96.74 96.79 18,582 +0.03(+0.03%)
Sep 26, 2014 96.67 96.77 96.50 96.76 56,486 -0.17(-0.18%)
Sep 25, 2014 96.67 96.97 96.67 96.94 25,786 +0.26(+0.27%)
Sep 24, 2014 96.76 96.87 96.66 96.67 23,510 -0.18(-0.19%)
Sep 23, 2014 96.72 96.87 96.71 96.86 27,926 +0.17(+0.18%)
Sep 22, 2014 96.69 96.75 96.63 96.68 238,684 +0.07(+0.08%)
Sep 19, 2014 96.39 96.62 96.32 96.61 25,084 +0.27(+0.28%)
Sep 18, 2014 96.28 96.36 96.27 96.34 35,612 +0.13(+0.13%)
Sep 17, 2014 96.61 96.61 96.15 96.21 66,229 -0.14(-0.15%)
Sep 16, 2014 96.60 96.60 96.35 96.35 84,555 -0.09(-0.09%)
Sep 15, 2014 96.44 96.51 96.37 96.44 20,782 +0.00(+0.00%)
Sep 12, 2014 96.56 96.65 96.44 96.44 22,875 -0.34(-0.35%)
Sep 11, 2014 96.88 96.93 96.78 96.78 68,653 -0.05(-0.05%)
Sep 10, 2014 96.86 96.94 96.77 96.83 14,916 -0.20(-0.21%)
Sep 09, 2014 97.14 97.26 97.03 97.03 15,636 -0.27(-0.28%)
Sep 08, 2014 97.33 97.52 97.17 97.30 48,570 +0.04(+0.04%)
Sep 05, 2014 97.44 97.58 97.22 97.26 14,413 -0.02(-0.02%)
Sep 04, 2014 97.57 97.57 97.28 97.28 158,777 -0.34(-0.35%)
Sep 03, 2014 97.49 97.64 97.45 97.62 18,240 +0.00(+0.00%)
Sep 02, 2014 98.19 98.19 97.55 97.62 24,101 -0.42(-0.43%)
Aug 29, 2014 97.97 98.03 98.03 98.03 20,524 -0.03(-0.03%)
Aug 28, 2014 98.03 98.14 97.88 98.06 23,829 +0.18(+0.19%)
Aug 27, 2014 97.86 97.89 97.73 97.88 27,281 +0.22(+0.22%)
Aug 26, 2014 97.84 97.84 97.56 97.66 12,191 +0.08(+0.08%)
Aug 25, 2014 97.63 97.63 97.42 97.58 14,692 +0.05(+0.05%)
Aug 22, 2014 97.54 97.54 97.22 97.53 12,246 +0.15(+0.15%)
Aug 21, 2014 97.28 97.58 97.28 97.38 21,372 +0.20(+0.21%)
Aug 20, 2014 97.20 97.20 97.13 97.18 10,473 -0.18(-0.19%)
Aug 19, 2014 97.49 97.49 97.27 97.36 9,671 -0.11(-0.11%)
Aug 18, 2014 97.58 97.59 97.35 97.47 10,928 -0.11(-0.12%)
Aug 15, 2014 97.46 97.83 97.46 97.58 36,198 +0.20(+0.21%)
Aug 14, 2014 97.32 97.32 97.23 97.38 56,800 +0.15(+0.15%)
Aug 13, 2014 97.08 97.27 97.08 97.23 14,050 +0.23(+0.23%)
Aug 12, 2014 97.15 97.15 96.99 97.01 13,226 -0.11(-0.12%)
Aug 11, 2014 97.23 97.35 97.08 97.12 13,932 -0.02(-0.02%)
Aug 08, 2014 97.40 97.40 97.15 97.14 20,934 -0.12(-0.13%)
Aug 07, 2014 97.00 97.27 96.94 97.26 40,217 +0.25(+0.26%)
Aug 06, 2014 97.15 97.15 96.93 97.01 22,574 +0.01(+0.01%)
Aug 05, 2014 96.89 97.05 96.58 97.00 86,803 +0.19(+0.20%)
Aug 04, 2014 96.92 96.92 96.74 96.81 15,865 +0.03(+0.04%)
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.