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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2019 8.190 8.197 8.136 8.150 365,867 -0.04(-0.49%)
Feb 27, 2019 8.150 8.190 8.136 8.190 429,409 +0.00(+0.00%)
Feb 26, 2019 8.203 8.223 8.163 8.190 397,678 -0.01(-0.16%)
Feb 25, 2019 8.223 8.230 8.176 8.203 378,674 +0.03(+0.33%)
Feb 22, 2019 8.203 8.210 8.163 8.176 196,668 +0.01(+0.08%)
Feb 21, 2019 8.170 8.170 8.116 8.170 310,540 -0.02(-0.25%)
Feb 20, 2019 8.190 8.203 8.143 8.190 359,304 +0.01(+0.08%)
Feb 19, 2019 8.123 8.197 8.123 8.183 260,058 +0.05(+0.58%)
Feb 15, 2019 8.103 8.136 8.083 8.136 310,757 +0.07(+0.83%)
Feb 14, 2019 8.049 8.110 8.043 8.069 264,663 -0.01(-0.17%)
Feb 13, 2019 8.110 8.130 8.063 8.083 260,435 +0.00(+0.00%)
Feb 12, 2019 8.043 8.089 8.043 8.083 244,629 +0.08(+1.00%)
Feb 11, 2019 7.996 8.002 7.950 8.002 217,881 +0.03(+0.42%)
Feb 08, 2019 7.949 7.982 7.922 7.969 234,300 -0.01(-0.08%)
Feb 07, 2019 7.969 8.002 7.929 7.976 297,726 -0.01(-0.08%)
Feb 06, 2019 8.009 8.036 7.982 7.982 269,691 -0.03(-0.33%)
Feb 05, 2019 8.016 8.036 7.989 8.009 245,544 +0.01(+0.08%)
Feb 04, 2019 7.962 8.016 7.961 8.002 214,364 +0.04(+0.50%)
Feb 01, 2019 7.976 8.029 7.935 7.962 281,936 -0.01(-0.08%)
Jan 31, 2019 7.929 7.969 7.909 7.969 259,291 +0.08(+1.02%)
Jan 30, 2019 7.875 7.902 7.801 7.889 323,962 +0.08(+1.03%)
Jan 29, 2019 7.815 7.855 7.788 7.808 319,472 +0.01(+0.17%)
Jan 28, 2019 7.761 7.808 7.708 7.795 468,219 -0.02(-0.26%)
Jan 25, 2019 7.788 7.822 7.775 7.815 327,930 +0.05(+0.60%)
Jan 24, 2019 7.775 7.801 7.735 7.768 360,972 +0.01(+0.17%)
Jan 23, 2019 7.801 7.822 7.721 7.755 300,047 -0.01(-0.09%)
Jan 22, 2019 7.862 7.862 7.741 7.761 533,757 -0.13(-1.61%)
Jan 18, 2019 7.848 7.902 7.835 7.889 316,730 +0.09(+1.12%)
Jan 17, 2019 7.728 7.808 7.718 7.801 260,685 +0.06(+0.78%)
Jan 16, 2019 7.741 7.775 7.714 7.741 331,385 +0.01(+0.17%)
Jan 15, 2019 7.688 7.737 7.661 7.728 315,979 +0.04(+0.52%)
Jan 14, 2019 7.701 7.701 7.614 7.688 311,145 -0.05(-0.69%)
Jan 11, 2019 7.574 7.755 7.540 7.741 1,353,982 +0.17(+2.21%)
Jan 10, 2019 7.601 7.614 7.540 7.574 499,871 -0.05(-0.70%)
Jan 09, 2019 7.580 7.644 7.534 7.627 455,107 +0.09(+1.24%)
Jan 08, 2019 7.587 7.591 7.447 7.534 458,176 +0.01(+0.18%)
Jan 07, 2019 7.359 7.527 7.353 7.520 774,569 +0.18(+2.46%)
Jan 04, 2019 7.246 7.339 7.219 7.339 520,716 +0.19(+2.62%)
Jan 03, 2019 7.205 7.205 7.092 7.152 347,332 -0.09(-1.20%)
Jan 02, 2019 7.092 7.249 7.031 7.239 601,531 +0.09(+1.22%)
Dec 31, 2018 7.132 7.179 7.098 7.152 1,207,040 +0.05(+0.66%)
Dec 28, 2018 7.005 7.159 7.005 7.105 1,513,318 +0.09(+1.34%)
Dec 27, 2018 6.904 7.038 6.824 7.011 1,327,370 +0.01(+0.10%)
Dec 26, 2018 6.764 7.005 6.760 7.005 1,243,254 +0.27(+3.98%)
Dec 24, 2018 6.777 6.944 6.723 6.737 979,161 -0.11(-1.66%)
Dec 21, 2018 6.998 7.072 6.844 6.851 1,025,454 -0.15(-2.15%)
Dec 20, 2018 7.178 7.211 6.870 7.001 1,356,584 -0.19(-2.64%)
Dec 19, 2018 7.296 7.329 7.191 7.191 814,222 -0.07(-0.99%)
Dec 18, 2018 7.270 7.349 7.231 7.263 715,246 +0.03(+0.45%)
Dec 17, 2018 7.414 7.414 7.224 7.231 741,408 -0.19(-2.56%)
Dec 14, 2018 7.506 7.506 7.385 7.421 600,720 -0.11(-1.48%)
Dec 13, 2018 7.604 7.604 7.519 7.532 563,244 -0.07(-0.86%)
Dec 12, 2018 7.611 7.644 7.578 7.598 573,059 +0.07(+0.87%)
Dec 11, 2018 7.716 7.722 7.490 7.532 1,473,479 -0.12(-1.54%)
Dec 10, 2018 7.690 7.706 7.545 7.650 464,871 -0.07(-0.93%)
Dec 07, 2018 7.768 7.801 7.663 7.722 441,463 -0.06(-0.76%)
Dec 06, 2018 7.755 7.807 7.657 7.781 623,252 -0.11(-1.41%)
Dec 04, 2018 8.017 8.024 7.808 7.893 548,244 -0.15(-1.87%)
Dec 03, 2018 8.063 8.089 8.011 8.044 356,066 +0.07(+0.82%)
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%)
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.