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 )

12.19 -0.27 (-2.17%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2018 7.906 8.004 7.899 7.978 290,292 +0.06(+0.75%)
Nov 29, 2018 7.919 7.939 7.880 7.919 356,743 -0.01(-0.17%)
Nov 28, 2018 7.834 7.940 7.814 7.932 385,438 +0.11(+1.42%)
Nov 27, 2018 7.808 7.834 7.775 7.821 311,753 -0.03(-0.33%)
Nov 26, 2018 7.801 7.867 7.801 7.847 237,601 +0.09(+1.18%)
Nov 23, 2018 7.696 7.775 7.644 7.755 176,493 +0.03(+0.42%)
Nov 21, 2018 7.722 7.722 7.722 0 +0.00(+0.00%)
Nov 20, 2018 7.762 7.808 7.722 7.722 411,848 -0.12(-1.59%)
Nov 19, 2018 7.873 7.926 7.811 7.847 287,320 -0.05(-0.66%)
Nov 16, 2018 7.893 7.971 7.889 7.899 302,190 -0.05(-0.58%)
Nov 15, 2018 7.834 7.971 7.834 7.945 330,861 +0.07(+0.83%)
Nov 14, 2018 8.037 8.057 7.867 7.880 288,280 -0.13(-1.64%)
Nov 13, 2018 8.030 8.129 7.978 8.011 287,848 +0.00(+0.00%)
Nov 12, 2018 8.070 8.082 7.978 8.011 314,000 -0.06(-0.73%)
Nov 09, 2018 8.188 8.188 8.057 8.070 356,191 -0.13(-1.60%)
Nov 08, 2018 8.168 8.207 8.148 8.201 234,036 +0.03(+0.32%)
Nov 07, 2018 8.044 8.194 8.044 8.175 262,878 +0.18(+2.21%)
Nov 06, 2018 7.971 8.044 7.971 7.998 241,757 +0.04(+0.49%)
Nov 05, 2018 7.945 7.985 7.919 7.958 295,788 +0.02(+0.25%)
Nov 02, 2018 8.004 8.024 7.912 7.939 313,021 -0.05(-0.57%)
Nov 01, 2018 7.899 7.985 7.880 7.985 178,728 +0.12(+1.50%)
Oct 31, 2018 7.827 7.916 7.827 7.867 318,473 +0.11(+1.44%)
Oct 30, 2018 7.696 7.788 7.670 7.755 298,206 +0.06(+0.77%)
Oct 29, 2018 7.853 7.892 7.644 7.696 332,035 -0.10(-1.26%)
Oct 26, 2018 7.834 7.834 7.676 7.794 439,480 -0.10(-1.33%)
Oct 25, 2018 7.814 7.950 7.788 7.899 881,760 +0.10(+1.35%)
Oct 24, 2018 8.030 8.030 7.794 7.794 352,812 -0.22(-2.78%)
Oct 23, 2018 7.985 8.021 7.873 8.017 274,566 -0.05(-0.57%)
Oct 22, 2018 8.188 8.188 8.049 8.063 299,298 -0.10(-1.20%)
Oct 19, 2018 8.096 8.162 8.083 8.162 386,395 +0.08(+0.97%)
Oct 18, 2018 8.122 8.162 8.024 8.083 414,229 -0.04(-0.48%)
Oct 17, 2018 8.162 8.188 8.063 8.122 364,822 -0.03(-0.40%)
Oct 16, 2018 8.070 8.214 8.066 8.155 383,687 +0.14(+1.72%)
Oct 15, 2018 8.057 8.103 7.991 8.017 544,654 -0.02(-0.24%)
Oct 12, 2018 8.030 8.063 7.958 8.037 370,530 +0.08(+0.99%)
Oct 11, 2018 8.116 8.116 7.912 7.958 639,033 -0.18(-2.25%)
Oct 10, 2018 8.352 8.378 8.142 8.142 492,233 -0.26(-3.04%)
Oct 09, 2018 8.371 8.417 8.358 8.398 230,554 +0.01(+0.16%)
Oct 08, 2018 8.358 8.417 8.332 8.384 277,545 +0.00(+0.00%)
Oct 05, 2018 8.430 8.470 8.352 8.384 358,021 -0.07(-0.78%)
Oct 04, 2018 8.535 8.568 8.443 8.450 318,520 -0.12(-1.45%)
Oct 03, 2018 8.607 8.620 8.568 8.575 266,984 -0.03(-0.30%)
Oct 02, 2018 8.601 8.650 8.601 8.601 275,103 -0.03(-0.30%)
Oct 01, 2018 8.620 8.672 8.614 8.627 505,898 +0.04(+0.46%)
Sep 28, 2018 8.601 8.647 8.575 8.588 518,346 -0.01(-0.08%)
Sep 27, 2018 8.601 8.620 8.581 8.594 297,004 +0.01(+0.08%)
Sep 26, 2018 8.647 8.647 8.581 8.588 526,545 -0.02(-0.23%)
Sep 25, 2018 8.627 8.627 8.575 8.607 439,747 +0.00(+0.00%)
Sep 24, 2018 8.627 8.627 8.584 8.607 369,935 -0.03(-0.30%)
Sep 21, 2018 8.640 8.653 8.607 8.634 463,887 +0.01(+0.15%)
Sep 20, 2018 8.620 8.627 8.581 8.620 699,093 +0.04(+0.46%)
Sep 19, 2018 8.529 8.614 8.529 8.581 433,729 +0.03(+0.38%)
Sep 18, 2018 8.463 8.581 8.457 8.548 927,972 +0.09(+1.01%)
Sep 17, 2018 8.476 8.502 8.457 8.463 360,766 -0.02(-0.23%)
Sep 14, 2018 8.535 8.535 8.470 8.483 484,481 -0.02(-0.19%)
Sep 13, 2018 8.499 8.531 8.499 8.499 266,889 +0.03(+0.30%)
Sep 12, 2018 8.506 8.512 8.467 8.473 250,054 -0.02(-0.23%)
Sep 11, 2018 8.460 8.528 8.436 8.493 442,818 +0.04(+0.46%)
Sep 10, 2018 8.441 8.480 8.441 8.454 282,871 +0.03(+0.31%)
Sep 07, 2018 8.441 8.473 8.428 8.428 356,009 -0.02(-0.23%)
Sep 06, 2018 8.467 8.515 8.441 8.448 681,181 -0.03(-0.30%)
Sep 05, 2018 8.435 8.480 8.428 8.473 255,970 +0.01(+0.15%)
Sep 04, 2018 8.460 8.493 8.437 8.460 258,516 -0.03(-0.38%)
Aug 31, 2018 8.493 8.493 8.493 0 -0.01(-0.15%)
Aug 30, 2018 8.480 8.525 8.480 8.506 639,686 +0.01(+0.08%)
Aug 29, 2018 8.486 8.531 8.486 8.499 293,567 -0.01(-0.08%)
Aug 28, 2018 8.506 8.518 8.486 8.506 214,580 +0.02(+0.23%)
Aug 27, 2018 8.480 8.493 8.462 8.486 411,134 +0.05(+0.53%)
Aug 24, 2018 8.409 8.460 8.409 8.441 275,775 +0.03(+0.38%)
Aug 23, 2018 8.448 8.467 8.409 8.409 295,486 -0.05(-0.53%)
Aug 22, 2018 8.441 8.457 8.422 8.454 279,623 +0.01(+0.15%)
Aug 21, 2018 8.435 8.467 8.403 8.441 387,385 +0.03(+0.31%)
Aug 20, 2018 8.370 8.428 8.352 8.415 369,364 +0.06(+0.77%)
Aug 17, 2018 8.338 8.357 8.319 8.351 369,356 +0.03(+0.31%)
Aug 16, 2018 8.287 8.345 8.287 8.325 280,810 +0.07(+0.86%)
Aug 15, 2018 8.319 8.319 8.229 8.254 494,513 -0.08(-1.00%)
Aug 14, 2018 8.345 8.351 8.306 8.338 603,143 +0.03(+0.31%)
Aug 13, 2018 8.351 8.364 8.312 8.312 899,711 -0.01(-0.08%)
Aug 10, 2018 8.338 8.338 8.306 8.319 350,423 -0.03(-0.39%)
Aug 09, 2018 8.357 8.364 8.351 8.351 323,221 +0.01(+0.08%)
Aug 08, 2018 8.357 8.364 8.340 8.345 321,706 -0.01(-0.15%)
Aug 07, 2018 8.332 8.364 8.325 8.357 437,496 +0.04(+0.46%)
Aug 06, 2018 8.319 8.332 8.293 8.319 357,662 +0.01(+0.08%)
Aug 03, 2018 8.306 8.332 8.287 8.312 409,240 +0.01(+0.08%)
Aug 02, 2018 8.261 8.306 8.254 8.306 223,316 +0.01(+0.16%)
Aug 01, 2018 8.299 8.332 8.267 8.293 284,828 +0.01(+0.08%)
Jul 31, 2018 8.267 8.299 8.261 8.287 317,250 +0.04(+0.47%)
Jul 30, 2018 8.293 8.306 8.235 8.248 286,024 -0.03(-0.39%)
Jul 27, 2018 8.325 8.332 8.267 8.280 290,674 -0.02(-0.23%)
Jul 26, 2018 8.280 8.312 8.280 8.299 675,155 -0.03(-0.31%)
Jul 25, 2018 8.241 8.325 8.235 8.325 327,602 +0.08(+0.94%)
Jul 24, 2018 8.299 8.312 8.241 8.248 308,558 -0.03(-0.31%)
Jul 23, 2018 8.261 8.274 8.229 8.274 200,352 +0.03(+0.31%)
Jul 20, 2018 8.254 8.254 8.235 8.248 202,177 +0.01(+0.16%)
Jul 19, 2018 8.248 8.274 8.229 8.235 249,225 -0.03(-0.39%)
Jul 18, 2018 8.222 8.274 8.216 8.267 291,633 +0.05(+0.63%)
Jul 17, 2018 8.183 8.222 8.164 8.216 185,446 +0.02(+0.24%)
Jul 16, 2018 8.190 8.209 8.183 8.196 170,816 +0.01(+0.16%)
Jul 13, 2018 8.203 8.209 8.164 8.183 324,856 -0.01(-0.08%)
Jul 12, 2018 8.196 8.209 8.177 8.190 275,532 +0.02(+0.24%)
Jul 11, 2018 8.183 8.208 8.171 8.171 257,090 -0.03(-0.39%)
Jul 10, 2018 8.196 8.235 8.177 8.203 335,623 +0.02(+0.24%)
Jul 09, 2018 8.171 8.190 8.151 8.183 346,425 +0.05(+0.63%)
Jul 06, 2018 8.113 8.151 8.113 8.132 595,961 +0.01(+0.16%)
Jul 05, 2018 8.125 8.138 8.109 8.119 244,298 +0.03(+0.40%)
Jul 03, 2018 8.087 8.087 8.087 0 -0.03(-0.32%)
Jul 02, 2018 8.087 8.125 8.080 8.113 244,560 -0.02(-0.24%)
Jun 29, 2018 8.171 8.183 8.113 8.132 537,384 +0.01(+0.16%)
Jun 28, 2018 8.106 8.130 8.087 8.119 745,328 +0.01(+0.08%)
Jun 27, 2018 8.183 8.216 8.093 8.113 351,841 -0.06(-0.71%)
Jun 26, 2018 8.209 8.229 8.158 8.171 403,512 -0.02(-0.24%)
Jun 25, 2018 8.306 8.306 8.183 8.190 607,045 -0.12(-1.40%)
Jun 22, 2018 8.325 8.338 8.287 8.306 420,096 +0.03(+0.39%)
Jun 21, 2018 8.287 8.299 8.254 8.274 351,472 -0.05(-0.62%)
Jun 20, 2018 8.325 8.332 8.298 8.325 422,023 +0.05(+0.62%)
Jun 19, 2018 8.280 8.293 8.229 8.274 247,906 -0.05(-0.62%)
Jun 18, 2018 8.306 8.325 8.293 8.325 305,865 -0.01(-0.15%)
Jun 15, 2018 8.338 8.280 8.338 295,075 +0.01(+0.08%)
Jun 14, 2018 8.377 8.383 8.312 8.332 279,962 -0.02(-0.23%)
Jun 13, 2018 8.396 8.396 8.345 8.351 412,898 -0.03(-0.31%)
Jun 12, 2018 8.357 8.409 8.351 8.377 445,608 +0.03(+0.39%)
Jun 11, 2018 8.319 8.383 8.287 8.345 384,652 +0.03(+0.39%)
Jun 08, 2018 8.319 8.345 8.304 8.312 267,569 -0.03(-0.35%)
Jun 07, 2018 8.303 8.354 8.303 8.341 393,377 +0.04(+0.46%)
Jun 06, 2018 8.310 8.303 335,334 +0.02(+0.23%)
Jun 05, 2018 8.234 8.291 8.234 8.284 474,911 +0.04(+0.54%)
Jun 04, 2018 8.234 8.291 8.221 8.240 640,097 +0.02(+0.23%)
Jun 01, 2018 8.208 8.286 8.208 8.221 506,672 +0.02(+0.23%)
May 31, 2018 8.208 8.225 8.189 8.202 259,352 -0.01(-0.08%)
May 30, 2018 8.151 8.240 8.151 8.208 322,605 +0.07(+0.86%)
May 29, 2018 8.170 8.202 8.113 8.139 397,675 -0.10(-1.23%)
May 25, 2018 8.240 8.240 8.240 0 -0.01(-0.15%)
May 24, 2018 8.234 8.265 8.201 8.253 639,811 +0.03(+0.31%)
May 23, 2018 8.240 8.240 8.202 8.227 384,285 -0.03(-0.38%)
May 22, 2018 8.246 8.284 8.246 8.259 343,167 +0.01(+0.15%)
May 21, 2018 8.227 8.259 8.208 8.246 310,231 +0.06(+0.70%)
May 18, 2018 8.177 8.208 8.177 8.189 339,261 +0.01(+0.15%)
May 17, 2018 8.196 8.234 8.158 8.177 734,723 -0.03(-0.31%)
May 16, 2018 8.208 8.227 8.202 8.202 464,129 +0.01(+0.08%)
May 15, 2018 8.202 8.215 8.170 8.196 505,435 -0.02(-0.23%)
May 14, 2018 8.246 8.278 8.215 8.215 215,747 -0.01(-0.15%)
May 11, 2018 8.196 8.246 8.196 8.227 264,074 +0.02(+0.23%)
May 10, 2018 8.158 8.221 8.158 8.208 219,466 +0.06(+0.78%)
May 09, 2018 8.101 8.158 8.101 8.145 280,843 +0.04(+0.55%)
May 08, 2018 8.075 8.101 8.056 8.101 357,488 +0.03(+0.39%)
May 07, 2018 8.069 8.107 8.044 8.069 298,536 +0.01(+0.08%)
May 04, 2018 8.006 8.080 7.987 8.063 638,939 +0.05(+0.63%)
May 03, 2018 8.044 8.044 7.943 8.012 346,911 -0.02(-0.24%)
May 02, 2018 8.044 8.075 8.025 8.031 239,232 -0.01(-0.08%)
May 01, 2018 8.075 8.075 7.980 8.037 230,698 -0.04(-0.55%)
Apr 30, 2018 8.107 8.158 8.075 8.082 239,033 -0.03(-0.31%)
Apr 27, 2018 8.107 8.132 8.069 8.107 222,398 +0.01(+0.16%)
Apr 26, 2018 8.075 8.097 8.050 8.094 469,242 +0.05(+0.63%)
Apr 25, 2018 8.063 8.063 7.999 8.044 532,970 -0.04(-0.55%)
Apr 24, 2018 8.132 8.158 8.025 8.088 315,083 +0.00(+0.00%)
Apr 23, 2018 8.139 8.139 8.075 8.088 206,236 -0.02(-0.23%)
Apr 20, 2018 8.151 8.151 8.082 8.107 236,143 -0.03(-0.39%)
Apr 19, 2018 8.151 8.177 8.107 8.139 278,901 -0.03(-0.39%)
Apr 18, 2018 8.202 8.202 8.158 8.170 249,851 -0.01(-0.08%)
Apr 17, 2018 8.139 8.196 8.121 8.177 492,766 +0.10(+1.18%)
Apr 16, 2018 8.113 8.120 8.069 8.082 241,815 +0.02(+0.24%)
Apr 13, 2018 8.088 8.097 8.028 8.063 231,664 +0.01(+0.08%)
Apr 12, 2018 8.088 8.107 8.050 8.056 368,631 +0.01(+0.16%)
Apr 11, 2018 8.037 8.088 8.012 8.044 405,986 -0.01(-0.16%)
Apr 10, 2018 8.012 8.063 7.987 8.056 497,569 +0.12(+1.52%)
Apr 09, 2018 7.955 8.177 7.911 7.936 484,863 +0.00(+0.00%)
Apr 06, 2018 7.974 8.044 7.871 7.936 472,601 -0.10(-1.26%)
Apr 05, 2018 8.012 8.050 7.999 8.037 473,483 +0.04(+0.48%)
Apr 04, 2018 7.866 8.012 7.866 7.999 554,396 +0.06(+0.72%)
Apr 03, 2018 7.942 7.955 7.873 7.942 457,979 +0.03(+0.32%)
Apr 02, 2018 8.012 8.037 7.866 7.917 451,449 -0.13(-1.57%)
Mar 29, 2018 8.044 8.044 8.044 0 +0.08(+0.95%)
Mar 28, 2018 7.885 7.993 7.885 7.968 446,468 +0.03(+0.40%)
Mar 27, 2018 8.044 8.088 7.930 7.936 368,857 -0.09(-1.10%)
Mar 26, 2018 7.968 8.050 7.949 8.025 640,304 +0.12(+1.52%)
Mar 23, 2018 8.088 8.107 7.885 7.904 620,545 -0.15(-1.89%)
Mar 22, 2018 8.145 8.164 8.050 8.056 485,040 -0.15(-1.85%)
Mar 21, 2018 8.170 8.227 8.158 8.208 307,579 +0.04(+0.54%)
Mar 20, 2018 8.177 8.189 8.145 8.164 360,615 +0.01(+0.16%)
Mar 19, 2018 8.189 8.204 8.088 8.151 428,290 -0.07(-0.85%)
Mar 16, 2018 8.234 8.265 8.196 8.221 358,538 -0.01(-0.08%)
Mar 15, 2018 8.253 8.277 8.221 8.227 303,152 +0.00(+0.00%)
Mar 14, 2018 8.291 8.310 8.221 8.227 408,309 -0.03(-0.38%)
Mar 13, 2018 8.379 8.401 8.259 8.259 401,250 -0.11(-1.29%)
Mar 12, 2018 8.392 8.411 8.335 8.367 295,617 +0.00(+0.00%)
Mar 09, 2018 8.284 8.379 8.259 8.367 616,638 +0.12(+1.50%)
Mar 08, 2018 8.224 8.249 8.187 8.243 289,916 +0.04(+0.53%)
Mar 07, 2018 8.212 8.106 8.200 444,284 +0.02(+0.23%)
Mar 06, 2018 8.200 8.224 8.162 8.181 262,671 +0.02(+0.23%)
Mar 05, 2018 8.056 8.181 8.056 8.162 259,471 +0.07(+0.92%)
Mar 02, 2018 8.031 8.100 7.988 8.087 404,161 +0.01(+0.15%)
Mar 01, 2018 8.175 8.212 8.038 8.075 810,782 -0.10(-1.22%)
Feb 28, 2018 8.237 8.249 8.162 8.175 557,837 -0.01(-0.08%)
Feb 27, 2018 8.280 8.318 8.181 8.181 496,112 -0.08(-0.98%)
Feb 26, 2018 8.274 8.318 8.243 8.262 554,743 -0.01(-0.08%)
Feb 23, 2018 8.162 8.271 8.156 8.268 958,251 +0.12(+1.53%)
Feb 22, 2018 8.113 8.144 539,674 +0.02(+0.31%)
Feb 21, 2018 8.156 8.212 8.119 8.119 593,023 -0.05(-0.61%)
Feb 20, 2018 8.181 8.206 8.144 8.168 511,161 -0.02(-0.23%)
Feb 16, 2018 8.187 8.187 8.187 0 +0.01(+0.15%)
Feb 15, 2018 8.175 8.203 8.144 8.175 469,429 +0.05(+0.61%)
Feb 14, 2018 8.031 8.144 8.031 8.125 474,973 +0.06(+0.77%)
Feb 13, 2018 7.982 8.087 7.982 8.063 316,472 +0.03(+0.39%)
Feb 12, 2018 8.013 8.096 7.973 8.031 465,564 +0.07(+0.94%)
Feb 09, 2018 7.919 7.988 7.758 7.957 697,927 +0.09(+1.11%)
Feb 08, 2018 8.119 8.119 7.863 7.870 501,888 -0.24(-2.92%)
Feb 07, 2018 8.044 8.175 8.044 8.106 744,463 +0.04(+0.54%)
Feb 06, 2018 7.814 8.125 7.782 8.063 941,576 +0.14(+1.81%)
Feb 05, 2018 8.231 8.237 7.870 7.919 1,115,100 -0.39(-4.72%)
Feb 02, 2018 8.417 8.430 8.305 8.312 791,580 -0.14(-1.69%)
Feb 01, 2018 8.399 8.480 8.393 8.455 776,297 +0.04(+0.44%)
Jan 31, 2018 8.449 8.480 8.417 8.417 648,491 -0.02(-0.29%)
Jan 30, 2018 8.523 8.523 8.417 8.442 823,906 -0.11(-1.31%)
Jan 29, 2018 8.567 8.598 8.545 8.554 512,638 -0.04(-0.51%)
Jan 26, 2018 8.536 8.598 8.521 8.598 607,476 +0.08(+0.95%)
Jan 25, 2018 8.498 8.542 8.492 8.517 855,503 +0.01(+0.15%)
Jan 24, 2018 8.498 8.510 8.473 8.505 1,015,512 +0.02(+0.29%)
Jan 23, 2018 8.430 8.486 8.421 8.480 573,233 +0.05(+0.59%)
Jan 22, 2018 8.393 8.430 8.386 8.430 589,646 +0.04(+0.45%)
Jan 19, 2018 8.380 8.399 8.368 8.393 378,387 +0.02(+0.22%)
Jan 18, 2018 8.386 8.393 8.355 8.374 468,057 -0.01(-0.07%)
Jan 17, 2018 8.368 8.393 8.330 8.380 1,046,903 +0.02(+0.30%)
Jan 16, 2018 8.417 8.417 8.337 8.355 727,726 -0.03(-0.37%)
Jan 12, 2018 8.386 8.386 8.386 0 +0.01(+0.07%)
Jan 11, 2018 8.324 8.380 8.317 8.380 559,028 +0.07(+0.82%)
Jan 10, 2018 8.287 8.312 8.268 8.312 662,247 +0.02(+0.23%)
Jan 09, 2018 8.293 8.312 8.268 8.293 859,765 +0.02(+0.23%)
Jan 08, 2018 8.256 8.274 8.232 8.274 790,653 +0.04(+0.45%)
Jan 05, 2018 8.187 8.237 8.162 8.237 711,244 +0.08(+0.99%)
Jan 04, 2018 8.156 8.175 8.137 8.156 1,016,585 +0.01(+0.15%)
Jan 03, 2018 8.150 8.150 8.087 8.144 906,513 +0.02(+0.31%)
Jan 02, 2018 8.144 8.125 8.094 8.119 1,313,198 -0.01(-0.08%)
Dec 29, 2017 8.125 8.125 8.125 0 +0.02(+0.23%)
Dec 28, 2017 8.119 8.144 8.094 8.106 930,018 -0.02(-0.23%)
Dec 27, 2017 8.112 8.144 8.106 8.125 616,342 +0.00(+0.00%)
Dec 26, 2017 8.168 8.177 8.115 8.125 640,621 -0.06(-0.76%)
Dec 22, 2017 8.231 8.274 8.144 8.187 1,032,595 -0.03(-0.42%)
Dec 21, 2017 8.185 8.240 8.185 8.221 585,136 +0.04(+0.45%)
Dec 20, 2017 8.227 8.227 8.166 8.185 686,217 -0.01(-0.07%)
Dec 19, 2017 8.166 8.207 8.166 8.191 448,793 +0.00(+0.00%)
Dec 18, 2017 8.117 8.276 8.111 8.191 1,468,748 -0.12(-1.47%)
Dec 15, 2017 8.307 8.344 8.289 8.313 321,794 +0.03(+0.37%)
Dec 14, 2017 8.344 8.344 8.276 8.283 318,170 -0.04(-0.44%)
Dec 13, 2017 8.332 8.362 8.307 8.319 494,599 +0.01(+0.07%)
Dec 12, 2017 8.313 8.350 8.276 8.313 328,705 +0.02(+0.30%)
Dec 11, 2017 8.276 8.295 8.221 8.289 370,992 +0.02(+0.30%)
Dec 08, 2017 8.252 8.276 8.209 8.264 231,399 +0.02(+0.30%)
Dec 07, 2017 8.246 8.258 8.185 8.240 441,117 +0.01(+0.07%)
Dec 06, 2017 8.191 8.234 8.170 8.234 358,983 +0.04(+0.52%)
Dec 05, 2017 8.227 8.234 8.185 8.191 385,682 -0.04(-0.52%)
Dec 04, 2017 8.264 8.264 8.227 8.234 254,787 -0.01(-0.15%)
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.