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

Virtus Dividend Interest and Premium Strategy Fund (NY: NFJ )

12.46 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2014 7.877 7.918 7.832 7.850 409,878 +0.02(+0.23%)
Oct 30, 2014 7.769 7.848 7.769 7.832 376,597 +0.00(+0.06%)
Oct 29, 2014 7.846 7.854 7.760 7.827 445,381 -0.02(-0.29%)
Oct 28, 2014 7.841 7.850 7.760 7.850 442,074 +0.05(+0.58%)
Oct 27, 2014 7.796 7.805 7.814 7.805 325,749 -0.01(-0.12%)
Oct 24, 2014 7.778 7.814 7.751 7.814 402,663 +0.04(+0.52%)
Oct 23, 2014 7.728 7.787 7.724 7.773 567,003 +0.10(+1.35%)
Oct 22, 2014 7.760 7.778 7.628 7.670 708,798 -0.08(-0.99%)
Oct 21, 2014 7.561 7.746 7.561 7.746 603,581 +0.21(+2.75%)
Oct 20, 2014 7.552 7.579 7.430 7.539 1,086,284 -0.03(-0.42%)
Oct 17, 2014 7.521 7.631 7.503 7.570 847,351 +0.12(+1.64%)
Oct 16, 2014 7.119 7.552 7.119 7.449 1,622,764 +0.21(+2.87%)
Oct 15, 2014 7.146 7.282 7.015 7.241 2,093,600 +0.00(+0.06%)
Oct 14, 2014 7.245 7.322 7.164 7.236 1,155,946 +0.05(+0.69%)
Oct 13, 2014 7.421 7.458 7.173 7.187 1,376,469 -0.27(-3.57%)
Oct 10, 2014 7.697 7.751 7.435 7.453 1,286,464 -0.27(-3.45%)
Oct 09, 2014 7.940 7.954 7.674 7.719 1,066,929 -0.20(-2.51%)
Oct 08, 2014 7.967 7.985 7.791 7.918 1,624,770 -0.09(-1.13%)
Oct 07, 2014 8.030 8.049 7.985 8.008 406,228 -0.06(-0.73%)
Oct 06, 2014 8.121 8.164 8.053 8.067 407,287 -0.04(-0.45%)
Oct 03, 2014 8.030 8.139 8.021 8.103 375,344 +0.10(+1.30%)
Oct 02, 2014 8.125 8.134 7.940 7.999 1,077,179 -0.14(-1.72%)
Oct 01, 2014 8.261 8.265 8.116 8.139 538,081 -0.10(-1.26%)
Sep 30, 2014 8.437 8.437 8.243 8.243 827,151 -0.21(-2.46%)
Sep 29, 2014 8.279 8.468 8.279 8.450 562,902 +0.12(+1.41%)
Sep 26, 2014 8.229 8.342 8.211 8.333 723,991 +0.10(+1.21%)
Sep 25, 2014 8.288 8.292 8.193 8.233 353,695 -0.05(-0.65%)
Sep 24, 2014 8.243 8.297 8.224 8.288 287,465 +0.05(+0.55%)
Sep 23, 2014 8.270 8.306 8.233 8.243 411,175 -0.01(-0.16%)
Sep 22, 2014 8.301 8.316 8.238 8.256 193,449 -0.07(-0.81%)
Sep 19, 2014 8.378 8.378 8.288 8.324 369,114 -0.02(-0.27%)
Sep 18, 2014 8.351 8.378 8.342 8.346 384,115 -0.02(-0.22%)
Sep 17, 2014 8.418 8.418 8.337 8.364 410,851 -0.03(-0.38%)
Sep 16, 2014 8.382 8.396 8.324 8.396 320,420 +0.05(+0.54%)
Sep 15, 2014 8.391 8.432 8.261 8.351 573,717 +0.00(+0.05%)
Sep 12, 2014 8.333 8.355 8.310 8.346 387,821 +0.01(+0.16%)
Sep 11, 2014 8.382 8.400 8.306 8.333 561,819 -0.05(-0.59%)
Sep 10, 2014 8.387 8.426 8.369 8.382 492,714 +0.02(+0.26%)
Sep 09, 2014 8.422 8.426 8.347 8.360 381,061 -0.07(-0.89%)
Sep 08, 2014 8.418 8.444 8.387 8.435 407,566 -0.01(-0.16%)
Sep 05, 2014 8.391 8.448 8.369 8.448 422,741 +0.05(+0.58%)
Sep 04, 2014 8.426 8.470 8.360 8.400 483,054 -0.03(-0.37%)
Sep 03, 2014 8.396 8.431 8.365 8.431 378,496 +0.05(+0.63%)
Sep 02, 2014 8.404 8.424 8.338 8.378 403,446 -0.05(-0.57%)
Aug 29, 2014 8.422 8.426 8.426 8.426 336,903 +0.03(+0.37%)
Aug 28, 2014 8.352 8.404 8.334 8.396 435,154 +0.02(+0.21%)
Aug 27, 2014 8.352 8.387 8.321 8.378 501,345 +0.06(+0.74%)
Aug 26, 2014 8.316 8.325 8.285 8.316 394,163 +0.00(+0.05%)
Aug 25, 2014 8.334 8.334 8.281 8.312 304,375 -0.00(-0.05%)
Aug 22, 2014 8.334 8.334 8.272 8.316 269,506 -0.02(-0.21%)
Aug 21, 2014 8.268 8.343 8.259 8.334 404,531 +0.07(+0.91%)
Aug 20, 2014 8.233 8.294 8.233 8.259 401,666 +0.00(+0.00%)
Aug 19, 2014 8.237 8.290 8.206 8.259 420,107 +0.05(+0.59%)
Aug 18, 2014 8.259 8.290 8.167 8.211 478,443 -0.03(-0.32%)
Aug 15, 2014 8.219 8.237 8.171 8.237 439,420 +0.05(+0.65%)
Aug 14, 2014 8.171 8.215 8.159 8.184 428,262 +0.04(+0.49%)
Aug 13, 2014 8.140 8.158 8.105 8.145 452,744 +0.04(+0.49%)
Aug 12, 2014 8.078 8.109 8.056 8.105 427,910 +0.04(+0.44%)
Aug 11, 2014 8.026 8.105 8.026 8.070 386,553 +0.06(+0.77%)
Aug 08, 2014 7.920 8.017 7.907 8.008 251,056 +0.10(+1.28%)
Aug 07, 2014 7.960 7.995 7.902 7.907 548,825 -0.02(-0.28%)
Aug 06, 2014 7.929 7.951 7.859 7.929 579,798 -0.02(-0.28%)
Aug 05, 2014 7.968 8.008 7.933 7.951 527,660 -0.06(-0.77%)
Aug 04, 2014 8.034 8.048 7.955 8.012 636,608 -0.03(-0.33%)
Aug 01, 2014 8.123 8.149 8.034 8.039 514,193 -0.07(-0.92%)
Jul 31, 2014 8.246 8.272 8.100 8.114 756,595 -0.18(-2.18%)
Jul 30, 2014 8.325 8.338 8.263 8.294 476,736 +0.00(+0.00%)
Jul 29, 2014 8.294 8.343 8.281 8.294 362,656 +0.00(+0.00%)
Jul 28, 2014 8.316 8.338 8.281 8.294 342,099 -0.01(-0.11%)
Jul 25, 2014 8.338 8.378 8.286 8.303 424,282 -0.04(-0.48%)
Jul 24, 2014 8.382 8.412 8.307 8.343 459,319 -0.02(-0.21%)
Jul 23, 2014 8.369 8.431 8.347 8.360 519,133 +0.01(+0.11%)
Jul 22, 2014 8.334 8.360 8.312 8.352 380,519 +0.04(+0.42%)
Jul 21, 2014 8.334 8.334 8.290 8.316 327,792 -0.02(-0.21%)
Jul 18, 2014 8.259 8.352 8.250 8.334 378,768 +0.10(+1.18%)
Jul 17, 2014 8.281 8.281 8.228 8.237 387,595 -0.05(-0.58%)
Jul 16, 2014 8.316 8.334 8.224 8.285 654,627 +0.04(+0.48%)
Jul 15, 2014 8.365 8.365 8.224 8.246 573,350 -0.10(-1.16%)
Jul 14, 2014 8.369 8.404 8.316 8.343 618,583 +0.03(+0.37%)
Jul 11, 2014 8.281 8.365 8.281 8.312 562,190 +0.00(+0.05%)
Jul 10, 2014 8.312 8.334 8.241 8.307 673,606 -0.03(-0.32%)
Jul 09, 2014 8.303 8.343 8.277 8.334 480,743 +0.05(+0.58%)
Jul 08, 2014 8.255 8.285 8.193 8.285 595,646 -0.00(-0.05%)
Jul 07, 2014 8.277 8.290 8.237 8.290 476,402 +0.03(+0.37%)
Jul 03, 2014 8.259 8.259 8.259 8.259 263,120 +0.01(+0.16%)
Jul 02, 2014 8.294 8.299 8.175 8.246 542,618 -0.07(-0.85%)
Jul 01, 2014 8.303 8.316 8.272 8.316 320,918 +0.03(+0.37%)
Jun 30, 2014 8.255 8.312 8.241 8.285 649,592 +0.05(+0.59%)
Jun 27, 2014 8.224 8.281 8.153 8.237 575,875 +0.04(+0.48%)
Jun 26, 2014 8.197 8.197 8.131 8.197 364,137 +0.02(+0.22%)
Jun 25, 2014 8.127 8.180 8.127 8.180 344,106 +0.05(+0.65%)
Jun 24, 2014 8.056 8.145 8.056 8.127 502,603 +0.09(+1.10%)
Jun 23, 2014 8.105 8.127 8.026 8.039 461,180 -0.04(-0.49%)
Jun 20, 2014 8.153 8.189 8.065 8.078 413,794 -0.06(-0.70%)
Jun 19, 2014 8.167 8.193 8.114 8.136 572,551 -0.05(-0.65%)
Jun 18, 2014 8.118 8.189 8.114 8.189 521,664 +0.08(+0.98%)
Jun 17, 2014 8.123 8.123 8.080 8.109 422,014 +0.02(+0.22%)
Jun 16, 2014 8.118 8.140 8.065 8.092 409,214 -0.01(-0.16%)
Jun 13, 2014 8.043 8.140 8.039 8.105 681,618 +0.10(+1.27%)
Jun 12, 2014 8.039 8.052 7.964 8.004 917,725 +0.01(+0.17%)
Jun 11, 2014 7.995 8.016 7.960 7.990 1,161,978 -0.04(-0.48%)
Jun 10, 2014 8.076 8.141 8.026 8.029 1,017,731 -0.05(-0.64%)
Jun 06, 2014 8.085 8.106 8.051 8.081 787,674 -0.02(-0.27%)
Jun 05, 2014 8.141 8.154 8.076 8.102 693,942 -0.04(-0.53%)
Jun 04, 2014 8.094 8.145 8.081 8.145 598,893 +0.03(+0.37%)
Jun 03, 2014 8.081 8.132 8.076 8.115 574,468 +0.00(+0.05%)
Jun 02, 2014 8.089 8.111 8.085 8.111 529,701 +0.01(+0.11%)
May 30, 2014 8.145 8.145 8.081 8.102 599,363 -0.06(-0.68%)
May 29, 2014 8.167 8.167 8.072 8.158 873,999 -0.03(-0.37%)
May 28, 2014 8.171 8.193 8.124 8.188 671,393 +0.02(+0.26%)
May 27, 2014 8.115 8.167 8.102 8.167 846,876 +0.08(+1.01%)
May 23, 2014 8.076 8.085 8.085 8.085 519,520 +0.04(+0.53%)
May 22, 2014 8.068 8.098 8.042 8.042 466,953 +0.00(+0.05%)
May 21, 2014 8.068 8.106 8.037 8.038 592,757 -0.01(-0.16%)
May 20, 2014 8.076 8.102 8.008 8.051 591,904 -0.03(-0.32%)
May 19, 2014 8.042 8.076 8.021 8.076 473,710 +0.06(+0.75%)
May 16, 2014 8.016 8.042 7.973 8.016 487,034 +0.04(+0.54%)
May 15, 2014 8.046 8.046 7.952 7.973 527,944 -0.06(-0.80%)
May 14, 2014 8.046 8.076 7.990 8.038 510,023 -0.02(-0.21%)
May 13, 2014 7.999 8.055 7.973 8.055 411,491 +0.03(+0.43%)
May 12, 2014 8.046 8.055 7.969 8.020 509,744 +0.02(+0.21%)
May 09, 2014 7.999 8.020 7.973 8.003 492,813 +0.00(+0.00%)
May 08, 2014 8.008 8.042 7.960 8.003 430,617 +0.02(+0.27%)
May 07, 2014 7.947 7.986 7.913 7.982 463,063 +0.03(+0.43%)
May 06, 2014 7.973 7.973 7.922 7.947 492,722 -0.00(-0.05%)
May 05, 2014 7.990 7.994 7.926 7.952 501,038 -0.05(-0.64%)
May 02, 2014 7.995 8.020 7.965 8.003 445,710 +0.03(+0.38%)
May 01, 2014 7.952 8.002 7.930 7.973 496,871 +0.03(+0.43%)
Apr 30, 2014 7.913 7.939 7.879 7.939 406,970 +0.03(+0.44%)
Apr 29, 2014 7.887 7.913 7.865 7.904 530,548 +0.04(+0.55%)
Apr 28, 2014 7.840 7.886 7.797 7.861 376,862 +0.03(+0.44%)
Apr 25, 2014 7.840 7.844 7.797 7.827 393,611 -0.00(-0.05%)
Apr 24, 2014 7.879 7.879 7.810 7.831 362,184 +0.00(+0.05%)
Apr 23, 2014 7.840 7.857 7.810 7.827 448,609 -0.03(-0.33%)
Apr 22, 2014 7.797 7.853 7.758 7.853 458,978 +0.08(+1.05%)
Apr 21, 2014 7.797 7.810 7.741 7.771 476,937 -0.01(-0.11%)
Apr 17, 2014 7.780 7.780 7.780 7.780 493,230 +0.00(+0.06%)
Apr 16, 2014 7.823 7.823 7.741 7.775 681,655 -0.00(-0.06%)
Apr 15, 2014 7.793 7.793 7.672 7.780 523,521 +0.03(+0.33%)
Apr 14, 2014 7.775 7.788 7.685 7.754 427,677 +0.02(+0.22%)
Apr 11, 2014 7.694 7.754 7.668 7.737 488,670 +0.03(+0.33%)
Apr 10, 2014 7.793 7.797 7.672 7.711 608,271 -0.06(-0.83%)
Apr 09, 2014 7.728 7.788 7.698 7.775 579,310 +0.07(+0.95%)
Apr 08, 2014 7.702 7.763 7.685 7.702 663,343 -0.01(-0.17%)
Apr 07, 2014 7.745 7.758 7.689 7.715 777,402 -0.06(-0.77%)
Apr 04, 2014 7.861 7.866 7.758 7.775 625,131 -0.02(-0.22%)
Apr 03, 2014 7.810 7.866 7.784 7.793 731,967 -0.03(-0.33%)
Apr 02, 2014 7.900 7.900 7.808 7.818 965,211 -0.10(-1.25%)
Apr 01, 2014 7.913 7.943 7.857 7.917 977,726 +0.01(+0.11%)
Mar 31, 2014 7.896 7.952 7.823 7.909 1,135,448 +0.06(+0.82%)
Mar 28, 2014 7.814 7.900 7.797 7.844 739,556 +0.06(+0.77%)
Mar 27, 2014 7.763 7.784 7.707 7.784 627,037 +0.05(+0.61%)
Mar 26, 2014 7.784 7.814 7.732 7.737 406,393 -0.02(-0.28%)
Mar 25, 2014 7.741 7.782 7.735 7.758 595,226 +0.04(+0.56%)
Mar 24, 2014 7.737 7.750 7.685 7.715 483,842 -0.04(-0.50%)
Mar 21, 2014 7.741 7.771 7.689 7.754 627,747 +0.06(+0.84%)
Mar 20, 2014 7.604 7.689 7.570 7.689 567,277 +0.07(+0.96%)
Mar 19, 2014 7.638 7.642 7.582 7.616 462,875 -0.00(-0.06%)
Mar 18, 2014 7.655 7.668 7.599 7.621 540,354 -0.03(-0.45%)
Mar 17, 2014 7.707 7.711 7.634 7.655 562,414 -0.01(-0.17%)
Mar 14, 2014 7.629 7.677 7.612 7.668 357,110 +0.03(+0.45%)
Mar 13, 2014 7.668 7.696 7.610 7.634 694,998 -0.00(-0.06%)
Mar 12, 2014 7.567 7.638 7.550 7.638 549,582 +0.06(+0.83%)
Mar 11, 2014 7.550 7.583 7.529 7.575 683,614 +0.01(+0.11%)
Mar 10, 2014 7.516 7.579 7.466 7.567 539,391 +0.05(+0.67%)
Mar 07, 2014 7.650 7.650 7.508 7.516 955,486 -0.13(-1.65%)
Mar 06, 2014 7.592 7.650 7.588 7.642 437,064 +0.06(+0.77%)
Mar 05, 2014 7.630 7.650 7.571 7.583 777,752 -0.06(-0.82%)
Mar 04, 2014 7.592 7.650 7.592 7.646 363,364 +0.10(+1.39%)
Mar 03, 2014 7.529 7.571 7.508 7.541 546,127 -0.08(-1.05%)
Feb 28, 2014 7.688 7.692 7.569 7.621 865,406 -0.08(-0.98%)
Feb 27, 2014 7.613 7.697 7.604 7.697 511,712 +0.05(+0.60%)
Feb 26, 2014 7.697 7.709 7.609 7.650 602,954 -0.01(-0.16%)
Feb 25, 2014 7.646 7.697 7.613 7.663 555,836 +0.00(+0.00%)
Feb 24, 2014 7.644 7.684 7.621 7.663 490,322 +0.04(+0.55%)
Feb 21, 2014 7.588 7.650 7.562 7.621 468,387 +0.04(+0.55%)
Feb 20, 2014 7.546 7.588 7.513 7.579 421,885 +0.05(+0.67%)
Feb 19, 2014 7.575 7.588 7.500 7.529 664,991 -0.05(-0.61%)
Feb 18, 2014 7.588 7.604 7.550 7.575 411,508 -0.01(-0.17%)
Feb 14, 2014 7.571 7.588 7.588 7.588 594,698 +0.03(+0.39%)
Feb 13, 2014 7.533 7.588 7.506 7.558 543,303 +0.01(+0.11%)
Feb 12, 2014 7.588 7.592 7.512 7.550 443,941 -0.02(-0.28%)
Feb 11, 2014 7.420 7.575 7.420 7.571 630,318 +0.16(+2.21%)
Feb 10, 2014 7.365 7.407 7.315 7.407 659,487 +0.05(+0.68%)
Feb 07, 2014 7.340 7.428 7.340 7.357 525,817 +0.03(+0.40%)
Feb 06, 2014 7.353 7.378 7.323 7.328 528,248 -0.01(-0.17%)
Feb 05, 2014 7.328 7.391 7.273 7.340 508,120 -0.01(-0.17%)
Feb 04, 2014 7.395 7.399 7.298 7.353 540,118 +0.00(+0.00%)
Feb 03, 2014 7.462 7.479 7.303 7.353 811,428 -0.13(-1.79%)
Jan 31, 2014 7.453 7.516 7.415 7.487 498,313 -0.02(-0.28%)
Jan 30, 2014 7.453 7.521 7.445 7.508 418,836 +0.08(+1.13%)
Jan 29, 2014 7.449 7.458 7.385 7.424 543,181 -0.07(-0.95%)
Jan 28, 2014 7.428 7.529 7.403 7.495 726,219 +0.04(+0.56%)
Jan 27, 2014 7.470 7.491 7.344 7.453 559,930 -0.01(-0.17%)
Jan 24, 2014 7.642 7.646 7.432 7.466 988,995 -0.19(-2.52%)
Jan 23, 2014 7.692 7.692 7.609 7.659 734,549 -0.05(-0.71%)
Jan 22, 2014 7.642 7.713 7.600 7.713 581,697 +0.06(+0.77%)
Jan 21, 2014 7.722 7.730 7.604 7.655 776,280 -0.03(-0.33%)
Jan 17, 2014 7.692 7.680 7.680 7.680 496,416 -0.00(-0.05%)
Jan 16, 2014 7.734 7.734 7.609 7.684 713,440 -0.03(-0.43%)
Jan 15, 2014 7.646 7.722 7.640 7.718 720,181 +0.07(+0.93%)
Jan 14, 2014 7.529 7.650 7.525 7.646 775,486 +0.13(+1.73%)
Jan 13, 2014 7.667 7.667 7.500 7.516 737,841 -0.14(-1.81%)
Jan 10, 2014 7.613 7.667 7.583 7.655 465,393 +0.06(+0.77%)
Jan 09, 2014 7.630 7.663 7.571 7.596 517,552 -0.03(-0.33%)
Jan 08, 2014 7.667 7.671 7.596 7.621 822,131 -0.05(-0.60%)
Jan 07, 2014 7.521 7.680 7.521 7.667 1,245,341 +0.20(+2.70%)
Jan 06, 2014 7.495 7.541 7.432 7.466 1,192,388 +0.04(+0.51%)
Jan 03, 2014 7.361 7.445 7.294 7.428 695,358 +0.05(+0.62%)
Jan 02, 2014 7.412 7.432 7.319 7.382 715,730 -0.04(-0.56%)
Dec 31, 2013 7.462 7.424 7.424 7.424 906,956 -0.05(-0.62%)
Dec 30, 2013 7.504 7.541 7.466 7.470 612,539 -0.06(-0.78%)
Dec 27, 2013 7.562 7.579 7.504 7.529 714,783 -0.03(-0.39%)
Dec 26, 2013 7.579 7.609 7.541 7.558 1,147,534 -0.03(-0.39%)
Dec 24, 2013 7.743 7.743 7.546 7.588 475,582 -0.08(-0.98%)
Dec 23, 2013 7.663 7.724 7.618 7.663 748,195 +0.06(+0.81%)
Dec 20, 2013 7.696 7.696 7.528 7.602 805,963 +0.06(+0.81%)
Dec 19, 2013 7.548 7.548 7.483 7.540 759,147 +0.01(+0.11%)
Dec 18, 2013 7.450 7.536 7.413 7.532 823,112 +0.11(+1.43%)
Dec 17, 2013 7.356 7.438 7.315 7.426 633,090 +0.04(+0.61%)
Dec 16, 2013 7.336 7.381 7.291 7.381 812,507 +0.09(+1.23%)
Dec 13, 2013 7.385 7.385 7.262 7.291 447,102 -0.02(-0.22%)
Dec 12, 2013 7.364 7.364 7.287 7.307 481,604 -0.03(-0.39%)
Dec 11, 2013 7.434 7.434 7.311 7.336 939,717 -0.05(-0.66%)
Dec 10, 2013 7.250 7.393 7.250 7.385 737,624 +0.10(+1.35%)
Dec 09, 2013 7.332 7.332 7.213 7.287 576,852 -0.01(-0.17%)
Dec 06, 2013 7.328 7.328 7.250 7.299 455,805 +0.07(+0.96%)
Dec 05, 2013 7.238 7.295 7.209 7.229 422,496 -0.00(-0.06%)
Dec 04, 2013 7.209 7.254 7.184 7.233 475,459 +0.02(+0.23%)
Dec 03, 2013 7.233 7.283 7.197 7.217 487,113 -0.05(-0.68%)
Dec 02, 2013 7.283 7.311 7.250 7.266 476,992 -0.03(-0.45%)
Nov 29, 2013 7.278 7.323 7.274 7.299 268,164 +0.02(+0.22%)
Nov 27, 2013 7.233 7.303 7.233 7.283 338,203 +0.04(+0.56%)
Nov 26, 2013 7.201 7.270 7.193 7.242 443,093 +0.01(+0.17%)
Nov 25, 2013 7.303 7.340 7.201 7.229 684,059 -0.09(-1.23%)
Nov 22, 2013 7.291 7.336 7.250 7.319 452,926 +0.04(+0.56%)
Nov 21, 2013 7.213 7.295 7.212 7.278 532,345 +0.11(+1.48%)
Nov 20, 2013 7.246 7.315 7.148 7.172 483,092 -0.07(-0.96%)
Nov 19, 2013 7.270 7.278 7.221 7.242 450,132 -0.04(-0.62%)
Nov 18, 2013 7.270 7.328 7.262 7.287 580,491 +0.02(+0.23%)
Nov 15, 2013 7.315 7.328 7.221 7.270 515,832 +0.00(+0.00%)
Nov 14, 2013 7.233 7.270 7.180 7.270 516,065 +0.11(+1.60%)
Nov 12, 2013 7.180 7.193 7.107 7.156 550,393 -0.07(-0.96%)
Nov 11, 2013 7.111 7.238 7.098 7.225 584,043 +0.08(+1.09%)
Nov 08, 2013 7.115 7.160 7.107 7.148 335,810 +0.01(+0.17%)
Nov 07, 2013 7.180 7.201 7.119 7.135 442,387 -0.05(-0.68%)
Nov 06, 2013 7.258 7.283 7.156 7.184 588,733 -0.07(-0.90%)
Nov 05, 2013 7.332 7.332 7.201 7.250 586,915 -0.07(-1.01%)
Nov 04, 2013 7.176 7.348 7.135 7.323 741,657 +0.14(+1.94%)
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.