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 )

19.79 -0.15 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 01, 2017 107.46 107.46 107.46 0 +0.20(+0.18%)
Jul 31, 2017 107.11 107.29 107.07 107.27 30,745 +0.02(+0.02%)
Jul 28, 2017 107.03 107.25 106.97 107.25 52,521 +0.16(+0.15%)
Jul 27, 2017 107.02 107.13 106.92 107.09 37,238 -0.07(-0.06%)
Jul 26, 2017 106.80 107.23 106.80 107.15 50,457 +0.18(+0.17%)
Jul 25, 2017 107.21 107.21 106.88 106.97 41,342 -0.35(-0.33%)
Jul 24, 2017 107.34 107.52 107.29 107.33 41,042 -0.09(-0.08%)
Jul 21, 2017 107.39 107.60 107.39 107.41 25,528 +0.10(+0.09%)
Jul 20, 2017 107.33 107.49 107.19 107.31 633,157 +0.11(+0.10%)
Jul 19, 2017 107.13 107.29 107.11 107.21 37,318 +0.15(+0.14%)
Jul 18, 2017 106.87 107.17 106.87 107.06 41,089 +0.30(+0.28%)
Jul 17, 2017 106.76 106.98 106.60 106.76 97,962 +0.04(+0.04%)
Jul 14, 2017 106.75 106.87 106.57 106.72 99,620 +0.15(+0.14%)
Jul 13, 2017 106.65 106.66 106.42 106.57 66,845 -0.10(-0.09%)
Jul 12, 2017 106.61 106.75 106.56 106.67 72,606 +0.36(+0.34%)
Jul 11, 2017 106.27 106.38 106.12 106.31 42,816 +0.04(+0.04%)
Jul 10, 2017 106.16 106.34 106.10 106.27 33,294 +0.11(+0.11%)
Jul 07, 2017 106.02 106.23 105.94 106.16 39,587 -0.11(-0.11%)
Jul 06, 2017 106.09 106.27 106.09 106.27 42,051 -0.08(-0.07%)
Jul 05, 2017 106.24 106.46 106.24 106.35 58,032 +0.11(+0.11%)
Jul 03, 2017 106.51 106.54 106.18 106.23 31,456 -0.29(-0.27%)
Jun 30, 2017 106.56 106.64 106.47 106.53 124,132 +0.02(+0.02%)
Jun 29, 2017 106.56 106.67 106.50 106.51 139,954 -0.30(-0.28%)
Jun 28, 2017 106.82 106.89 106.63 106.80 57,891 +0.02(+0.02%)
Jun 27, 2017 107.04 107.12 106.77 106.78 112,150 -0.38(-0.35%)
Jun 26, 2017 107.23 107.31 107.12 107.17 78,539 +0.11(+0.10%)
Jun 23, 2017 107.02 107.17 106.91 107.06 45,800 +0.01(+0.01%)
Jun 22, 2017 107.08 107.12 106.90 107.05 42,779 +0.10(+0.09%)
Jun 21, 2017 106.91 107.10 106.77 106.95 54,232 +0.05(+0.04%)
Jun 20, 2017 106.78 106.97 106.72 106.91 43,372 +0.19(+0.18%)
Jun 19, 2017 106.83 106.83 106.64 106.72 38,189 -0.20(-0.19%)
Jun 16, 2017 106.87 106.97 106.72 106.92 33,351 +0.19(+0.18%)
Jun 15, 2017 106.75 106.90 106.68 106.73 116,328 -0.20(-0.19%)
Jun 14, 2017 106.79 107.11 106.79 106.93 109,732 +0.55(+0.52%)
Jun 13, 2017 106.22 106.42 106.22 106.37 41,503 +0.05(+0.05%)
Jun 12, 2017 106.26 106.50 106.21 106.33 30,230 -0.04(-0.04%)
Jun 09, 2017 106.13 106.45 106.13 106.36 32,947 -0.07(-0.06%)
Jun 08, 2017 106.46 106.53 106.22 106.43 188,244 +0.00(+0.00%)
Jun 07, 2017 106.61 106.75 106.41 106.43 43,571 -0.25(-0.23%)
Jun 06, 2017 106.54 106.80 106.54 106.68 46,161 +0.35(+0.33%)
Jun 05, 2017 106.50 106.52 106.32 106.33 43,677 -0.24(-0.22%)
Jun 02, 2017 106.31 106.65 106.31 106.56 62,433 +0.31(+0.30%)
Jun 01, 2017 106.02 106.25 105.91 106.25 117,352 +0.07(+0.06%)
May 31, 2017 105.89 106.23 105.89 106.18 34,068 +0.11(+0.11%)
May 30, 2017 105.97 106.08 105.92 106.07 33,114 +0.10(+0.10%)
May 26, 2017 105.89 105.97 105.72 105.97 33,684 +0.12(+0.11%)
May 25, 2017 106.06 106.06 105.68 105.85 33,001 +0.14(+0.13%)
May 24, 2017 105.49 105.89 105.49 105.71 38,261 +0.05(+0.05%)
May 23, 2017 105.99 106.00 105.56 105.66 43,674 -0.17(-0.16%)
May 22, 2017 105.77 105.87 105.76 105.83 50,428 -0.11(-0.10%)
May 19, 2017 105.86 105.95 105.69 105.94 34,949 +0.10(+0.09%)
May 18, 2017 106.05 106.05 105.75 105.84 38,485 -0.09(-0.08%)
May 17, 2017 105.49 105.99 105.49 105.93 30,790 +0.53(+0.51%)
May 16, 2017 105.56 105.56 105.22 105.39 33,187 +0.07(+0.06%)
May 15, 2017 105.32 105.34 105.15 105.33 30,491 +0.13(+0.13%)
May 12, 2017 105.06 105.36 105.05 105.19 57,517 +0.35(+0.34%)
May 11, 2017 104.56 104.93 104.56 104.84 43,674 +0.16(+0.15%)
May 10, 2017 104.83 104.95 104.65 104.68 52,797 -0.02(-0.02%)
May 09, 2017 104.71 104.77 104.50 104.70 663,142 -0.01(-0.01%)
May 08, 2017 104.73 104.83 104.56 104.71 61,465 -0.09(-0.09%)
May 05, 2017 104.91 104.94 104.72 104.80 53,042 -0.03(-0.03%)
May 04, 2017 104.97 104.97 104.73 104.83 70,414 -0.25(-0.24%)
May 03, 2017 105.23 105.24 104.98 105.08 74,306 +0.07(+0.06%)
May 02, 2017 104.80 105.17 104.73 105.01 66,074 +0.12(+0.12%)
May 01, 2017 104.89 105.11 104.74 104.89 57,277 -0.19(-0.18%)
Apr 28, 2017 104.91 105.12 104.77 105.08 26,220 +0.09(+0.09%)
Apr 27, 2017 104.91 105.05 104.72 104.98 46,899 +0.07(+0.06%)
Apr 26, 2017 104.64 104.92 104.56 104.91 70,311 +0.21(+0.20%)
Apr 25, 2017 105.00 105.00 104.65 104.71 79,524 -0.39(-0.37%)
Apr 24, 2017 105.00 105.11 104.97 105.09 50,423 -0.10(-0.10%)
Apr 21, 2017 105.23 105.36 105.14 105.20 56,919 -0.05(-0.05%)
Apr 20, 2017 105.19 105.27 105.06 105.25 37,313 -0.13(-0.13%)
Apr 19, 2017 105.53 105.53 105.25 105.38 135,709 -0.15(-0.14%)
Apr 18, 2017 105.08 105.61 105.05 105.53 73,244 +0.45(+0.42%)
Apr 17, 2017 105.06 105.23 105.03 105.08 47,421 -0.09(-0.08%)
Apr 13, 2017 104.89 105.24 104.89 105.17 46,671 +0.15(+0.14%)
Apr 12, 2017 104.81 105.11 104.75 105.02 38,426 +0.21(+0.20%)
Apr 11, 2017 104.60 104.82 104.46 104.81 71,267 +0.41(+0.39%)
Apr 10, 2017 104.47 104.47 104.27 104.40 41,742 +0.19(+0.18%)
Apr 07, 2017 104.57 104.59 104.21 104.21 46,198 -0.26(-0.25%)
Apr 06, 2017 104.44 104.48 104.21 104.47 65,574 +0.21(+0.20%)
Apr 05, 2017 104.25 104.51 104.19 104.26 144,116 +0.02(+0.02%)
Apr 04, 2017 104.49 104.49 104.24 104.24 68,918 -0.11(-0.11%)
Apr 03, 2017 104.05 104.45 103.97 104.35 148,315 +0.31(+0.30%)
Mar 31, 2017 103.87 104.08 103.87 104.04 48,057 +0.13(+0.13%)
Mar 30, 2017 104.07 104.15 103.91 103.91 38,596 -0.15(-0.15%)
Mar 29, 2017 104.07 104.22 103.88 104.06 51,840 +0.09(+0.09%)
Mar 28, 2017 104.02 104.18 103.82 103.97 44,337 -0.05(-0.05%)
Mar 27, 2017 104.13 104.17 103.93 104.01 71,350 +0.14(+0.14%)
Mar 24, 2017 103.61 104.03 103.61 103.87 41,597 +0.10(+0.10%)
Mar 23, 2017 103.97 103.97 103.65 103.77 44,420 -0.09(-0.09%)
Mar 22, 2017 103.69 103.91 103.63 103.86 99,613 +0.32(+0.31%)
Mar 21, 2017 103.34 103.71 103.34 103.54 206,991 +0.19(+0.18%)
Mar 20, 2017 103.29 103.46 103.18 103.35 47,805 +0.13(+0.13%)
Mar 17, 2017 103.11 103.26 102.91 103.22 43,289 +0.19(+0.18%)
Mar 16, 2017 103.12 103.17 102.88 103.03 456,547 -0.05(-0.05%)
Mar 15, 2017 102.32 103.16 102.32 103.08 86,831 +0.62(+0.60%)
Mar 14, 2017 102.44 102.55 102.26 102.46 83,447 +0.00(+0.00%)
Mar 13, 2017 102.32 102.61 102.32 102.46 70,411 -0.10(-0.10%)
Mar 10, 2017 102.42 102.64 102.32 102.56 103,808 +0.08(+0.07%)
Mar 09, 2017 102.64 102.64 102.41 102.49 106,623 -0.37(-0.36%)
Mar 08, 2017 102.93 102.99 102.69 102.86 66,293 -0.25(-0.24%)
Mar 07, 2017 103.32 103.36 103.05 103.10 125,743 -0.29(-0.28%)
Mar 06, 2017 103.56 103.56 103.37 103.40 63,797 -0.17(-0.16%)
Mar 03, 2017 103.56 103.58 103.35 103.57 145,532 +0.00(+0.00%)
Mar 02, 2017 103.40 103.58 103.35 103.57 108,573 -0.04(-0.04%)
Mar 01, 2017 103.58 103.70 103.46 103.61 105,495 -0.44(-0.42%)
Feb 28, 2017 104.17 104.27 103.98 104.04 93,015 +0.00(+0.00%)
Feb 27, 2017 104.08 104.33 104.02 104.04 1,762,380 -0.08(-0.08%)
Feb 24, 2017 103.86 104.27 103.86 104.13 66,904 +0.32(+0.31%)
Feb 23, 2017 103.62 103.87 103.54 103.81 91,106 +0.09(+0.09%)
Feb 22, 2017 103.53 103.73 103.38 103.71 84,974 +0.21(+0.21%)
Feb 21, 2017 103.37 103.59 103.17 103.50 57,163 +0.19(+0.19%)
Feb 17, 2017 103.31 103.31 103.31 0 -0.09(-0.09%)
Feb 16, 2017 103.11 103.42 102.96 103.40 376,398 +0.50(+0.49%)
Feb 15, 2017 102.90 103.16 102.76 102.90 138,053 -0.21(-0.20%)
Feb 14, 2017 103.47 103.47 103.05 103.11 83,045 -0.35(-0.34%)
Feb 13, 2017 103.44 103.54 103.31 103.46 98,323 +0.06(+0.05%)
Feb 10, 2017 103.15 103.60 103.13 103.40 59,301 +0.09(+0.08%)
Feb 09, 2017 103.81 103.81 103.29 103.31 35,419 -0.54(-0.52%)
Feb 08, 2017 103.58 103.88 103.54 103.85 62,508 +0.52(+0.50%)
Feb 07, 2017 103.37 103.58 103.17 103.33 59,347 +0.17(+0.16%)
Feb 06, 2017 103.10 103.33 102.86 103.16 40,122 +0.22(+0.21%)
Feb 03, 2017 103.15 103.29 102.78 102.95 33,681 -0.03(-0.03%)
Feb 02, 2017 103.16 103.20 102.82 102.97 54,510 -0.09(-0.09%)
Feb 01, 2017 102.94 103.09 102.67 103.07 42,859 +0.18(+0.18%)
Jan 31, 2017 102.92 103.10 102.86 102.89 75,186 +0.12(+0.12%)
Jan 30, 2017 103.02 103.02 102.71 102.77 38,147 -0.04(-0.04%)
Jan 27, 2017 102.91 102.98 102.68 102.80 80,942 +0.02(+0.02%)
Jan 26, 2017 102.77 102.85 102.49 102.78 40,704 +0.05(+0.05%)
Jan 25, 2017 102.96 102.99 102.56 102.74 49,095 -0.26(-0.26%)
Jan 24, 2017 103.08 103.25 102.92 103.00 40,227 -0.14(-0.14%)
Jan 23, 2017 103.07 103.44 102.99 103.14 125,102 +0.19(+0.18%)
Jan 20, 2017 102.93 103.01 102.57 102.95 152,755 +0.21(+0.20%)
Jan 19, 2017 103.02 103.10 102.75 102.75 240,755 -0.41(-0.40%)
Jan 18, 2017 103.39 103.55 103.03 103.16 257,281 -0.56(-0.54%)
Jan 17, 2017 103.86 103.86 103.42 103.72 84,000 +0.40(+0.39%)
Jan 13, 2017 103.31 103.31 103.31 0 -0.29(-0.28%)
Jan 12, 2017 103.80 103.90 103.41 103.60 48,540 +0.19(+0.18%)
Jan 11, 2017 103.49 103.73 103.25 103.41 156,232 +0.11(+0.11%)
Jan 10, 2017 103.35 103.54 103.30 103.30 105,917 -0.11(-0.11%)
Jan 09, 2017 103.37 103.58 103.32 103.41 91,606 +0.12(+0.12%)
Jan 06, 2017 103.41 103.48 103.08 103.29 69,101 -0.41(-0.39%)
Jan 05, 2017 103.22 103.76 103.02 103.70 118,790 +0.54(+0.52%)
Jan 04, 2017 103.04 103.19 102.89 103.16 84,924 +0.23(+0.22%)
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.