Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (NQ: CRED )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2018 106.87 106.96 106.76 106.87 33,603 -0.08(-0.07%)
Jul 27, 2018 107.06 107.06 106.93 106.95 71,287 +0.08(+0.07%)
Jul 26, 2018 107.02 106.80 106.87 96,257 +0.03(+0.03%)
Jul 25, 2018 106.88 106.96 106.70 106.84 139,217 +0.11(+0.10%)
Jul 24, 2018 106.52 106.74 106.51 106.73 73,099 +0.22(+0.21%)
Jul 23, 2018 106.84 106.84 106.42 106.51 77,175 -0.39(-0.36%)
Jul 20, 2018 107.05 107.05 106.80 106.90 66,676 -0.23(-0.21%)
Jul 19, 2018 107.00 107.30 107.00 107.12 71,474 +0.07(+0.07%)
Jul 18, 2018 107.08 107.16 106.96 107.06 77,972 -0.04(-0.04%)
Jul 17, 2018 107.14 107.20 107.03 107.09 141,986 -0.07(-0.06%)
Jul 16, 2018 107.19 107.19 106.97 107.16 62,624 -0.19(-0.18%)
Jul 13, 2018 107.21 107.39 107.20 107.35 253,685 +0.15(+0.14%)
Jul 12, 2018 106.98 107.22 106.98 107.20 70,165 +0.19(+0.18%)
Jul 11, 2018 106.94 107.06 106.86 107.02 64,575 +0.16(+0.15%)
Jul 10, 2018 106.83 107.00 106.83 106.86 72,674 -0.02(-0.02%)
Jul 09, 2018 106.79 106.97 106.79 106.88 47,553 -0.05(-0.05%)
Jul 06, 2018 106.88 107.02 106.85 106.93 25,701 +0.14(+0.13%)
Jul 05, 2018 106.62 106.83 106.62 106.79 68,650 +0.30(+0.28%)
Jul 03, 2018 106.49 106.49 106.49 0 +0.21(+0.20%)
Jul 02, 2018 106.36 106.41 106.20 106.28 35,997 -0.27(-0.25%)
Jun 29, 2018 106.64 106.81 106.55 106.55 42,277 -0.02(-0.02%)
Jun 28, 2018 106.57 106.66 106.52 106.57 35,717 -0.02(-0.02%)
Jun 27, 2018 106.53 106.72 106.51 106.59 55,699 +0.24(+0.22%)
Jun 26, 2018 106.30 106.40 106.19 106.35 45,928 +0.20(+0.19%)
Jun 25, 2018 106.23 106.31 106.15 106.15 21,818 -0.05(-0.05%)
Jun 22, 2018 106.18 106.30 106.08 106.20 33,246 +0.00(+0.00%)
Jun 21, 2018 106.15 106.29 106.12 106.20 31,867 +0.03(+0.03%)
Jun 20, 2018 106.53 106.54 106.17 106.17 56,590 -0.41(-0.38%)
Jun 19, 2018 106.50 106.64 106.48 106.58 31,265 +0.10(+0.09%)
Jun 18, 2018 106.61 106.61 106.33 106.48 41,407 -0.04(-0.04%)
Jun 15, 2018 106.79 106.52 106.52 52,471 -0.04(-0.04%)
Jun 14, 2018 106.59 106.62 106.47 106.56 41,711 +0.34(+0.32%)
Jun 13, 2018 106.32 106.46 106.00 106.22 104,064 -0.09(-0.08%)
Jun 12, 2018 106.17 106.39 106.17 106.31 120,262 -0.03(-0.03%)
Jun 11, 2018 106.25 106.41 106.22 106.34 25,937 -0.08(-0.08%)
Jun 08, 2018 106.52 106.59 106.42 106.42 37,057 -0.11(-0.10%)
Jun 07, 2018 106.31 106.77 106.22 106.53 73,339 +0.26(+0.24%)
Jun 06, 2018 106.45 106.45 106.14 106.27 33,349 -0.32(-0.30%)
Jun 05, 2018 106.63 106.74 106.53 106.59 73,668 +0.13(+0.12%)
Jun 04, 2018 106.68 106.73 106.45 106.46 33,567 -0.31(-0.29%)
Jun 01, 2018 106.60 106.91 106.58 106.77 31,607 -0.44(-0.41%)
May 31, 2018 107.29 107.40 107.16 107.20 40,785 -0.16(-0.15%)
May 30, 2018 107.36 107.47 107.19 107.36 26,120 -0.31(-0.29%)
May 29, 2018 107.21 107.81 107.11 107.67 52,989 +0.52(+0.48%)
May 25, 2018 107.16 107.16 107.16 0 +0.33(+0.31%)
May 24, 2018 106.75 106.90 106.68 106.83 29,875 +0.27(+0.25%)
May 23, 2018 106.40 106.60 106.32 106.56 45,287 +0.32(+0.30%)
May 22, 2018 106.19 106.24 106.08 106.24 48,160 +0.05(+0.05%)
May 21, 2018 106.08 106.27 106.08 106.19 49,371 +0.00(+0.00%)
May 18, 2018 105.94 106.22 105.94 106.19 45,606 +0.28(+0.26%)
May 17, 2018 106.04 106.04 105.80 105.91 32,294 -0.14(-0.13%)
May 16, 2018 106.22 106.22 106.00 106.05 52,055 -0.14(-0.13%)
May 15, 2018 106.29 106.36 106.02 106.19 43,309 -0.56(-0.52%)
May 14, 2018 106.72 106.85 106.71 106.75 25,949 -0.11(-0.10%)
May 11, 2018 106.90 106.90 106.74 106.86 31,062 +0.12(+0.11%)
May 10, 2018 106.54 106.74 106.54 106.74 42,265 +0.42(+0.39%)
May 09, 2018 106.34 106.45 106.27 106.32 34,760 -0.12(-0.11%)
May 08, 2018 106.43 106.51 106.23 106.44 72,790 -0.02(-0.02%)
May 07, 2018 106.51 106.63 106.40 106.46 37,404 -0.04(-0.04%)
May 04, 2018 106.56 106.66 106.35 106.50 33,364 +0.02(+0.02%)
May 03, 2018 106.63 106.73 106.47 106.48 139,194 -0.01(-0.01%)
May 02, 2018 106.51 106.64 106.42 106.49 41,015 +0.01(+0.01%)
May 01, 2018 106.59 106.63 106.40 106.48 42,727 -0.55(-0.51%)
Apr 30, 2018 107.11 107.11 106.97 107.03 19,946 +0.01(+0.01%)
Apr 27, 2018 106.93 107.08 106.93 107.02 25,586 +0.21(+0.20%)
Apr 26, 2018 106.72 106.92 106.72 106.81 34,223 +0.15(+0.14%)
Apr 25, 2018 106.74 106.77 106.48 106.66 46,663 -0.23(-0.21%)
Apr 24, 2018 107.06 107.08 106.85 106.89 39,312 -0.12(-0.11%)
Apr 23, 2018 107.16 107.16 106.96 107.00 62,582 -0.18(-0.17%)
Apr 20, 2018 107.37 107.42 107.18 107.18 46,774 -0.33(-0.31%)
Apr 19, 2018 107.60 107.60 107.39 107.51 36,449 -0.34(-0.31%)
Apr 18, 2018 108.06 108.17 107.84 107.85 57,545 -0.37(-0.34%)
Apr 17, 2018 108.09 108.36 108.09 108.22 30,912 +0.08(+0.07%)
Apr 16, 2018 108.06 108.28 107.99 108.14 22,228 -0.10(-0.09%)
Apr 13, 2018 108.16 108.31 108.11 108.24 58,591 +0.04(+0.04%)
Apr 12, 2018 108.33 108.33 108.15 108.20 52,436 -0.19(-0.17%)
Apr 11, 2018 108.37 108.47 108.32 108.39 97,531 +0.17(+0.16%)
Apr 10, 2018 108.37 108.37 108.14 108.22 61,476 -0.12(-0.11%)
Apr 09, 2018 108.08 108.37 108.02 108.34 52,633 +0.13(+0.12%)
Apr 06, 2018 108.08 108.27 108.01 108.21 49,458 +0.32(+0.30%)
Apr 05, 2018 107.84 107.94 107.79 107.89 57,482 +0.02(+0.02%)
Apr 04, 2018 108.02 108.13 107.86 107.87 113,520 -0.10(-0.09%)
Apr 03, 2018 108.08 108.11 107.91 107.97 50,829 -0.14(-0.13%)
Apr 02, 2018 107.90 108.22 107.89 108.11 55,669 -0.27(-0.25%)
Mar 29, 2018 108.38 108.38 108.38 0 +0.25(+0.23%)
Mar 28, 2018 108.10 108.20 107.91 108.13 63,814 +0.16(+0.15%)
Mar 27, 2018 107.63 108.12 107.63 107.97 69,627 +0.33(+0.30%)
Mar 26, 2018 107.76 107.80 107.49 107.64 107,813 +0.09(+0.08%)
Mar 23, 2018 107.55 107.64 107.42 107.55 64,885 -0.11(-0.10%)
Mar 22, 2018 107.69 107.92 107.56 107.66 32,869 +0.23(+0.21%)
Mar 21, 2018 107.49 107.54 107.12 107.43 33,515 -0.15(-0.14%)
Mar 20, 2018 107.50 107.69 107.47 107.58 44,515 -0.22(-0.20%)
Mar 19, 2018 107.69 107.97 107.69 107.80 43,302 -0.21(-0.19%)
Mar 16, 2018 107.90 108.01 107.78 108.01 45,047 -0.02(-0.02%)
Mar 15, 2018 107.96 108.13 107.94 108.03 57,250 -0.01(-0.01%)
Mar 14, 2018 107.75 108.11 107.74 108.04 54,540 +0.23(+0.21%)
Mar 13, 2018 107.96 107.97 107.67 107.81 78,512 -0.03(-0.03%)
Mar 12, 2018 107.71 107.90 107.71 107.84 33,243 +0.16(+0.15%)
Mar 09, 2018 107.88 107.88 107.67 107.68 53,605 -0.35(-0.32%)
Mar 08, 2018 107.87 108.17 107.87 108.03 29,520 +0.13(+0.12%)
Mar 07, 2018 107.91 108.06 107.78 107.90 33,334 -0.07(-0.06%)
Mar 06, 2018 108.10 108.18 107.90 107.97 66,068 +0.19(+0.18%)
Mar 05, 2018 108.05 108.05 107.67 107.78 62,153 -0.08(-0.07%)
Mar 02, 2018 107.90 107.96 107.70 107.86 107,224 -0.22(-0.20%)
Mar 01, 2018 107.93 108.20 107.77 108.08 159,393 -0.20(-0.18%)
Feb 28, 2018 108.23 108.32 108.11 108.28 86,780 +0.13(+0.12%)
Feb 27, 2018 108.60 108.60 107.95 108.15 134,762 -0.33(-0.30%)
Feb 26, 2018 108.64 108.70 108.46 108.48 34,668 +0.05(+0.05%)
Feb 23, 2018 108.32 108.52 108.18 108.43 159,404 +0.34(+0.31%)
Feb 22, 2018 108.03 108.09 33,293 +0.19(+0.18%)
Feb 21, 2018 108.34 108.42 107.87 107.90 47,751 -0.37(-0.34%)
Feb 20, 2018 108.39 108.39 108.18 108.27 67,947 -0.31(-0.28%)
Feb 16, 2018 108.58 108.58 108.58 0 +0.23(+0.21%)
Feb 15, 2018 108.27 108.46 108.27 108.35 76,592 +0.27(+0.25%)
Feb 14, 2018 108.03 108.19 107.99 108.08 41,979 -0.30(-0.28%)
Feb 13, 2018 108.45 108.49 108.24 108.38 93,495 -0.17(-0.16%)
Feb 12, 2018 108.53 108.67 108.42 108.55 64,296 +0.09(+0.08%)
Feb 09, 2018 108.40 108.59 108.38 108.46 80,129 -0.25(-0.23%)
Feb 08, 2018 108.94 108.62 108.71 71,932 -0.27(-0.25%)
Feb 07, 2018 109.36 109.44 108.89 108.97 92,454 -0.31(-0.28%)
Feb 06, 2018 109.48 109.55 109.22 109.28 85,284 -0.18(-0.16%)
Feb 05, 2018 109.07 109.75 109.00 109.46 87,653 +0.21(+0.19%)
Feb 02, 2018 109.35 109.47 109.12 109.25 81,235 -0.38(-0.34%)
Feb 01, 2018 110.18 110.18 109.63 109.63 53,332 -0.76(-0.68%)
Jan 31, 2018 110.33 110.43 110.14 110.39 50,287 +0.25(+0.23%)
Jan 30, 2018 110.33 110.33 110.04 110.14 47,451 -0.28(-0.25%)
Jan 29, 2018 110.44 110.47 110.20 110.42 60,492 -0.26(-0.23%)
Jan 26, 2018 110.78 110.78 110.51 110.67 50,401 -0.08(-0.07%)
Jan 25, 2018 110.34 110.80 110.31 110.75 73,169 +0.35(+0.32%)
Jan 24, 2018 110.29 110.45 110.24 110.41 64,135 -0.14(-0.13%)
Jan 23, 2018 110.36 110.59 110.33 110.55 50,310 +0.32(+0.29%)
Jan 22, 2018 110.36 110.44 110.20 110.23 77,479 -0.04(-0.04%)
Jan 19, 2018 110.34 110.39 110.23 110.27 51,340 -0.28(-0.26%)
Jan 18, 2018 110.58 110.72 110.44 110.55 674,174 -0.34(-0.31%)
Jan 17, 2018 111.12 111.12 110.87 110.89 67,063 -0.23(-0.21%)
Jan 16, 2018 111.24 111.24 110.97 111.12 111,524 +0.04(+0.04%)
Jan 12, 2018 111.08 111.08 111.08 0 +0.10(+0.09%)
Jan 11, 2018 110.81 111.08 110.75 110.98 50,420 +0.21(+0.19%)
Jan 10, 2018 110.50 110.87 110.47 110.78 63,173 +0.04(+0.04%)
Jan 09, 2018 111.01 111.01 110.69 110.73 178,093 -0.39(-0.35%)
Jan 08, 2018 111.23 111.27 111.04 111.12 113,207 +0.00(+0.00%)
Jan 05, 2018 111.14 111.24 111.02 111.12 68,788 -0.11(-0.10%)
Jan 04, 2018 111.01 111.23 110.97 111.23 59,374 +0.06(+0.05%)
Jan 03, 2018 111.18 111.23 111.00 111.17 65,090 +0.09(+0.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.