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 (%)
Feb 28, 2020 8.445 8.560 8.146 8.459 651,583 -0.15(-1.76%)
Feb 27, 2020 8.899 8.899 8.585 8.611 585,337 -0.44(-4.86%)
Feb 26, 2020 9.079 9.216 8.992 9.050 535,202 -0.04(-0.40%)
Feb 25, 2020 9.446 9.472 9.043 9.086 414,948 -0.35(-3.67%)
Feb 24, 2020 9.540 9.576 9.274 9.432 485,014 -0.30(-3.04%)
Feb 21, 2020 9.720 9.756 9.691 9.727 164,040 -0.03(-0.30%)
Feb 20, 2020 9.699 9.756 9.672 9.756 192,834 +0.04(+0.37%)
Feb 19, 2020 9.785 9.814 9.720 9.720 241,420 -0.02(-0.22%)
Feb 18, 2020 9.785 9.800 9.735 9.742 204,182 -0.06(-0.66%)
Feb 14, 2020 9.756 9.814 9.756 9.807 135,868 +0.05(+0.52%)
Feb 13, 2020 9.749 9.785 9.735 9.756 211,697 +0.01(+0.07%)
Feb 12, 2020 9.800 9.805 9.742 9.749 247,461 +0.01(+0.07%)
Feb 11, 2020 9.763 9.785 9.735 9.742 228,791 +0.02(+0.22%)
Feb 10, 2020 9.627 9.749 9.619 9.720 344,867 +0.06(+0.67%)
Feb 07, 2020 9.605 9.655 9.590 9.655 189,715 +0.04(+0.37%)
Feb 06, 2020 9.648 9.648 9.583 9.619 153,057 +0.01(+0.08%)
Feb 05, 2020 9.540 9.627 9.540 9.612 258,870 +0.10(+1.06%)
Feb 04, 2020 9.547 9.583 9.497 9.511 237,767 +0.01(+0.08%)
Feb 03, 2020 9.468 9.511 9.441 9.504 179,223 +0.07(+0.76%)
Jan 31, 2020 9.511 9.544 9.425 9.432 398,305 -0.09(-0.98%)
Jan 30, 2020 9.490 9.540 9.475 9.526 215,246 +0.01(+0.08%)
Jan 29, 2020 9.540 9.562 9.518 9.518 222,919 +0.01(+0.08%)
Jan 28, 2020 9.490 9.518 9.475 9.511 273,970 +0.05(+0.53%)
Jan 27, 2020 9.490 9.490 9.439 9.461 259,827 -0.12(-1.20%)
Jan 24, 2020 9.612 9.648 9.555 9.576 341,404 -0.01(-0.15%)
Jan 23, 2020 9.583 9.591 9.547 9.591 280,601 +0.00(+0.00%)
Jan 22, 2020 9.583 9.605 9.576 9.591 222,200 +0.03(+0.30%)
Jan 21, 2020 9.540 9.562 9.482 9.562 219,381 +0.02(+0.23%)
Jan 17, 2020 9.547 9.569 9.490 9.540 253,416 +0.00(+0.00%)
Jan 16, 2020 9.468 9.540 9.468 9.540 324,435 +0.05(+0.53%)
Jan 15, 2020 9.446 9.533 9.439 9.490 356,942 +0.05(+0.53%)
Jan 14, 2020 9.432 9.468 9.432 9.439 267,181 +0.01(+0.08%)
Jan 13, 2020 9.490 9.526 9.432 9.432 365,415 -0.04(-0.46%)
Jan 10, 2020 9.511 9.521 9.462 9.475 350,703 -0.01(-0.15%)
Jan 09, 2020 9.410 9.518 9.396 9.490 309,929 +0.14(+1.46%)
Jan 08, 2020 9.374 9.418 9.353 9.353 397,459 +0.01(+0.15%)
Jan 07, 2020 9.396 9.410 9.331 9.338 359,094 -0.04(-0.46%)
Jan 06, 2020 9.360 9.396 9.310 9.382 426,714 -0.02(-0.23%)
Jan 03, 2020 9.382 9.475 9.342 9.403 479,354 +0.01(+0.15%)
Jan 02, 2020 9.403 9.418 9.331 9.389 340,311 +0.02(+0.23%)
Dec 31, 2019 9.288 9.367 9.288 9.367 270,070 +0.04(+0.46%)
Dec 30, 2019 9.382 9.382 9.281 9.324 302,995 -0.04(-0.46%)
Dec 27, 2019 9.374 9.403 9.353 9.367 191,103 +0.00(+0.00%)
Dec 26, 2019 9.410 9.427 9.302 9.367 190,134 -0.01(-0.15%)
Dec 24, 2019 9.389 9.439 9.382 9.382 143,223 -0.01(-0.15%)
Dec 23, 2019 9.389 9.432 9.338 9.396 283,982 +0.01(+0.15%)
Dec 20, 2019 9.425 9.454 9.360 9.382 352,923 -0.01(-0.12%)
Dec 19, 2019 9.385 9.456 9.350 9.392 370,619 +0.02(+0.23%)
Dec 18, 2019 9.385 9.392 9.357 9.371 282,579 +0.00(+0.00%)
Dec 17, 2019 9.343 9.385 9.336 9.371 236,596 +0.05(+0.53%)
Dec 16, 2019 9.322 9.343 9.286 9.322 333,915 +0.05(+0.53%)
Dec 13, 2019 9.194 9.279 9.194 9.272 333,038 +0.06(+0.69%)
Dec 12, 2019 9.144 9.251 9.137 9.208 357,963 +0.07(+0.78%)
Dec 11, 2019 9.272 9.280 9.102 9.137 648,556 -0.13(-1.38%)
Dec 10, 2019 9.237 9.286 9.201 9.265 365,079 +0.01(+0.08%)
Dec 09, 2019 9.272 9.290 9.222 9.258 313,670 -0.02(-0.23%)
Dec 06, 2019 9.244 9.307 9.237 9.279 468,993 +0.06(+0.61%)
Dec 05, 2019 9.166 9.222 9.130 9.222 404,899 +0.07(+0.77%)
Dec 04, 2019 9.137 9.159 9.116 9.152 347,371 +0.06(+0.62%)
Dec 03, 2019 8.989 9.130 8.939 9.095 609,259 +0.08(+0.86%)
Dec 02, 2019 9.095 9.109 9.010 9.017 816,418 -0.04(-0.47%)
Nov 29, 2019 9.038 9.067 9.010 9.059 116,471 +0.00(+0.00%)
Nov 27, 2019 9.031 9.059 9.010 9.059 216,708 +0.04(+0.47%)
Nov 26, 2019 9.017 9.063 8.999 9.017 343,984 -0.01(-0.16%)
Nov 25, 2019 9.081 9.095 9.017 9.031 276,610 -0.04(-0.39%)
Nov 22, 2019 9.059 9.074 9.045 9.067 219,955 +0.01(+0.08%)
Nov 21, 2019 9.067 9.067 9.010 9.059 241,836 -0.01(-0.08%)
Nov 20, 2019 8.967 9.074 8.967 9.067 226,095 +0.09(+1.03%)
Nov 19, 2019 8.982 9.002 8.950 8.974 205,672 -0.02(-0.24%)
Nov 18, 2019 8.967 8.996 8.932 8.996 197,972 +0.03(+0.32%)
Nov 15, 2019 8.946 8.989 8.928 8.967 288,426 +0.02(+0.24%)
Nov 14, 2019 8.925 8.946 8.875 8.946 385,173 +0.02(+0.24%)
Nov 13, 2019 8.982 8.989 8.918 8.925 250,269 -0.06(-0.71%)
Nov 12, 2019 9.024 9.031 8.974 8.989 172,395 -0.01(-0.16%)
Nov 11, 2019 8.932 9.010 8.932 9.003 165,323 +0.03(+0.32%)
Nov 08, 2019 8.868 8.982 8.864 8.974 235,908 +0.06(+0.64%)
Nov 07, 2019 8.918 8.946 8.868 8.918 302,862 -0.01(-0.16%)
Nov 06, 2019 8.875 8.932 8.854 8.932 288,181 +0.07(+0.80%)
Nov 05, 2019 8.918 8.918 8.847 8.861 229,988 -0.04(-0.48%)
Nov 04, 2019 8.904 8.918 8.868 8.904 222,595 +0.02(+0.24%)
Nov 01, 2019 8.826 8.889 8.790 8.882 249,743 +0.10(+1.13%)
Oct 31, 2019 8.812 8.826 8.748 8.783 159,683 -0.03(-0.32%)
Oct 30, 2019 8.833 8.847 8.734 8.812 309,508 -0.01(-0.08%)
Oct 29, 2019 8.748 8.822 8.727 8.819 227,837 +0.06(+0.65%)
Oct 28, 2019 8.769 8.790 8.719 8.762 164,740 +0.01(+0.16%)
Oct 25, 2019 8.691 8.762 8.691 8.748 211,908 +0.05(+0.57%)
Oct 24, 2019 8.727 8.754 8.677 8.698 306,193 -0.01(-0.16%)
Oct 23, 2019 8.705 8.762 8.677 8.712 304,114 -0.01(-0.08%)
Oct 22, 2019 8.727 8.769 8.684 8.719 242,738 +0.00(+0.00%)
Oct 21, 2019 8.691 8.727 8.677 8.719 200,844 +0.06(+0.65%)
Oct 18, 2019 8.677 8.705 8.656 8.663 185,507 -0.04(-0.41%)
Oct 17, 2019 8.684 8.698 8.649 8.698 143,031 +0.05(+0.57%)
Oct 16, 2019 8.656 8.705 8.634 8.649 161,935 -0.01(-0.08%)
Oct 15, 2019 8.634 8.741 8.634 8.656 276,521 +0.04(+0.41%)
Oct 14, 2019 8.649 8.662 8.599 8.620 224,110 -0.04(-0.49%)
Oct 11, 2019 8.627 8.712 8.613 8.663 209,649 +0.09(+0.99%)
Oct 10, 2019 8.557 8.620 8.536 8.578 322,107 +0.01(+0.17%)
Oct 09, 2019 8.557 8.585 8.514 8.564 447,511 +0.04(+0.50%)
Oct 08, 2019 8.557 8.564 8.457 8.521 291,425 -0.07(-0.82%)
Oct 07, 2019 8.599 8.613 8.571 8.592 276,648 -0.03(-0.33%)
Oct 04, 2019 8.564 8.620 8.549 8.620 222,920 +0.07(+0.83%)
Oct 03, 2019 8.464 8.549 8.436 8.549 235,458 +0.06(+0.75%)
Oct 02, 2019 8.542 8.542 8.430 8.486 373,664 -0.10(-1.16%)
Oct 01, 2019 8.691 8.705 8.581 8.585 511,058 -0.07(-0.82%)
Sep 30, 2019 8.663 8.728 8.656 8.656 622,682 -0.01(-0.08%)
Sep 27, 2019 8.741 8.776 8.642 8.663 611,724 -0.01(-0.16%)
Sep 26, 2019 8.712 8.712 8.627 8.677 316,134 -0.04(-0.41%)
Sep 25, 2019 8.734 8.769 8.677 8.712 357,510 -0.02(-0.24%)
Sep 24, 2019 8.819 8.833 8.698 8.734 356,391 -0.04(-0.48%)
Sep 23, 2019 8.769 8.804 8.769 8.776 343,887 -0.03(-0.32%)
Sep 20, 2019 8.819 8.819 8.762 8.804 342,356 +0.03(+0.32%)
Sep 19, 2019 8.727 8.812 8.727 8.776 302,942 +0.04(+0.41%)
Sep 18, 2019 8.712 8.769 8.698 8.741 420,752 +0.02(+0.24%)
Sep 17, 2019 8.712 8.730 8.705 8.719 215,729 +0.01(+0.08%)
Sep 16, 2019 8.769 8.776 8.705 8.712 283,392 -0.05(-0.57%)
Sep 13, 2019 8.748 8.783 8.719 8.762 211,202 +0.03(+0.37%)
Sep 12, 2019 8.661 8.751 8.640 8.730 429,310 +0.11(+1.29%)
Sep 11, 2019 8.549 8.650 8.549 8.619 364,228 +0.08(+0.90%)
Sep 10, 2019 8.508 8.549 8.473 8.542 364,290 +0.02(+0.24%)
Sep 09, 2019 8.521 8.535 8.508 8.521 403,886 +0.02(+0.25%)
Sep 06, 2019 8.494 8.528 8.445 8.501 677,950 +0.00(+0.00%)
Sep 05, 2019 8.473 8.535 8.473 8.501 366,679 +0.08(+0.99%)
Sep 04, 2019 8.431 8.452 8.403 8.417 220,136 +0.04(+0.50%)
Sep 03, 2019 8.375 8.396 8.354 8.375 172,967 -0.05(-0.58%)
Aug 30, 2019 8.445 8.459 8.368 8.424 239,352 +0.00(+0.00%)
Aug 29, 2019 8.431 8.445 8.368 8.424 373,188 +0.06(+0.67%)
Aug 28, 2019 8.292 8.368 8.292 8.368 309,694 +0.04(+0.50%)
Aug 27, 2019 8.431 8.473 8.271 8.327 303,638 -0.08(-0.99%)
Aug 26, 2019 8.354 8.419 8.330 8.410 212,371 +0.10(+1.17%)
Aug 23, 2019 8.431 8.473 8.299 8.313 241,508 -0.14(-1.65%)
Aug 22, 2019 8.466 8.501 8.424 8.452 214,287 +0.01(+0.16%)
Aug 21, 2019 8.508 8.521 8.417 8.438 405,345 -0.01(-0.08%)
Aug 20, 2019 8.459 8.487 8.424 8.445 244,687 -0.03(-0.33%)
Aug 19, 2019 8.466 8.521 8.438 8.473 237,334 +0.06(+0.74%)
Aug 16, 2019 8.341 8.431 8.341 8.410 157,412 +0.10(+1.26%)
Aug 15, 2019 8.320 8.351 8.292 8.306 186,631 -0.01(-0.08%)
Aug 14, 2019 8.375 8.410 8.313 8.313 227,793 -0.15(-1.73%)
Aug 13, 2019 8.424 8.537 8.424 8.459 306,083 -0.01(-0.08%)
Aug 12, 2019 8.466 8.521 8.424 8.466 318,418 -0.03(-0.41%)
Aug 09, 2019 8.542 8.542 8.480 8.501 243,665 -0.06(-0.73%)
Aug 08, 2019 8.445 8.563 8.445 8.563 223,796 +0.13(+1.57%)
Aug 07, 2019 8.389 8.431 8.320 8.431 249,633 -0.01(-0.16%)
Aug 06, 2019 8.424 8.459 8.389 8.445 184,149 +0.06(+0.75%)
Aug 05, 2019 8.521 8.521 8.334 8.382 397,645 -0.24(-2.74%)
Aug 02, 2019 8.647 8.661 8.563 8.619 225,264 -0.05(-0.56%)
Aug 01, 2019 8.737 8.800 8.640 8.668 331,509 -0.06(-0.64%)
Jul 31, 2019 8.779 8.793 8.688 8.723 205,653 -0.06(-0.63%)
Jul 30, 2019 8.709 8.779 8.695 8.779 292,458 +0.06(+0.72%)
Jul 29, 2019 8.702 8.730 8.688 8.716 119,016 +0.01(+0.16%)
Jul 26, 2019 8.695 8.730 8.681 8.702 181,131 +0.05(+0.56%)
Jul 25, 2019 8.688 8.723 8.647 8.654 349,026 -0.06(-0.72%)
Jul 24, 2019 8.661 8.716 8.657 8.716 282,032 +0.04(+0.48%)
Jul 23, 2019 8.737 8.758 8.661 8.674 430,864 -0.03(-0.40%)
Jul 22, 2019 8.716 8.737 8.668 8.709 138,755 -0.01(-0.08%)
Jul 19, 2019 8.737 8.758 8.668 8.716 239,352 +0.00(+0.00%)
Jul 18, 2019 8.668 8.723 8.654 8.716 195,569 +0.03(+0.32%)
Jul 17, 2019 8.702 8.723 8.663 8.688 163,116 -0.01(-0.16%)
Jul 16, 2019 8.702 8.730 8.661 8.702 208,867 +0.02(+0.24%)
Jul 15, 2019 8.737 8.737 8.656 8.681 237,206 -0.05(-0.56%)
Jul 12, 2019 8.730 8.730 8.668 8.730 203,270 +0.00(+0.00%)
Jul 11, 2019 8.716 8.730 8.643 8.730 296,391 +0.06(+0.64%)
Jul 10, 2019 8.758 8.787 8.647 8.674 378,430 -0.03(-0.40%)
Jul 09, 2019 8.647 8.709 8.640 8.709 250,374 +0.05(+0.56%)
Jul 08, 2019 8.661 8.678 8.598 8.661 203,740 -0.05(-0.56%)
Jul 05, 2019 8.688 8.709 8.612 8.709 187,888 +0.01(+0.08%)
Jul 03, 2019 8.702 8.714 8.661 8.702 73,315 +0.02(+0.24%)
Jul 02, 2019 8.674 8.716 8.657 8.681 331,962 -0.02(-0.24%)
Jul 01, 2019 8.695 8.730 8.647 8.702 427,910 +0.08(+0.89%)
Jun 28, 2019 8.549 8.654 8.542 8.626 454,266 +0.10(+1.14%)
Jun 27, 2019 8.480 8.535 8.446 8.528 282,139 +0.07(+0.82%)
Jun 26, 2019 8.431 8.473 8.375 8.459 240,547 +0.07(+0.83%)
Jun 25, 2019 8.473 8.480 8.389 8.389 203,206 -0.06(-0.74%)
Jun 24, 2019 8.480 8.528 8.452 8.452 236,808 -0.01(-0.08%)
Jun 21, 2019 8.480 8.514 8.452 8.459 181,850 -0.01(-0.16%)
Jun 20, 2019 8.514 8.514 8.424 8.473 261,936 +0.04(+0.50%)
Jun 19, 2019 8.473 8.494 8.424 8.431 207,789 -0.03(-0.41%)
Jun 18, 2019 8.452 8.473 8.417 8.466 322,017 +0.08(+1.00%)
Jun 17, 2019 8.396 8.417 8.375 8.382 201,044 -0.01(-0.17%)
Jun 14, 2019 8.368 8.403 8.341 8.396 237,483 +0.00(+0.04%)
Jun 13, 2019 8.304 8.413 8.297 8.393 616,525 +0.08(+0.99%)
Jun 12, 2019 8.345 8.345 8.290 8.311 279,848 -0.02(-0.25%)
Jun 11, 2019 8.372 8.386 8.283 8.331 232,895 +0.00(+0.00%)
Jun 10, 2019 8.297 8.379 8.297 8.331 333,613 +0.06(+0.74%)
Jun 07, 2019 8.222 8.283 8.208 8.270 318,205 +0.05(+0.58%)
Jun 06, 2019 8.147 8.236 8.133 8.222 369,916 +0.08(+0.92%)
Jun 05, 2019 8.167 8.192 8.120 8.147 349,144 +0.01(+0.08%)
Jun 04, 2019 8.113 8.188 8.079 8.140 393,428 +0.08(+0.93%)
Jun 03, 2019 8.065 8.120 8.024 8.065 199,567 -0.01(-0.08%)
May 31, 2019 8.092 8.120 8.058 8.072 239,276 -0.10(-1.17%)
May 30, 2019 8.161 8.188 8.133 8.167 332,096 +0.02(+0.25%)
May 29, 2019 8.195 8.195 8.126 8.147 185,578 -0.08(-1.00%)
May 28, 2019 8.304 8.311 8.208 8.229 314,717 -0.08(-0.90%)
May 24, 2019 8.318 8.324 8.263 8.304 172,648 +0.03(+0.33%)
May 23, 2019 8.283 8.283 8.222 8.277 194,253 -0.05(-0.57%)
May 22, 2019 8.324 8.379 8.324 8.324 400,473 -0.04(-0.49%)
May 21, 2019 8.331 8.372 8.331 8.365 235,342 +0.05(+0.66%)
May 20, 2019 8.297 8.331 8.277 8.311 197,536 -0.02(-0.25%)
May 17, 2019 8.304 8.400 8.283 8.331 241,180 -0.03(-0.33%)
May 16, 2019 8.297 8.393 8.297 8.359 354,303 +0.07(+0.82%)
May 15, 2019 8.256 8.307 8.232 8.290 211,200 +0.01(+0.17%)
May 14, 2019 8.208 8.311 8.208 8.277 202,064 +0.08(+1.00%)
May 13, 2019 8.297 8.297 8.167 8.195 226,292 -0.18(-2.20%)
May 10, 2019 8.318 8.379 8.256 8.379 195,053 +0.05(+0.66%)
May 09, 2019 8.338 8.359 8.249 8.324 370,672 -0.06(-0.73%)
May 08, 2019 8.345 8.400 8.345 8.386 175,060 +0.03(+0.33%)
May 07, 2019 8.441 8.447 8.324 8.359 185,383 -0.15(-1.77%)
May 06, 2019 8.413 8.509 8.400 8.509 215,125 +0.01(+0.08%)
May 03, 2019 8.475 8.509 8.475 8.502 313,080 +0.05(+0.65%)
May 02, 2019 8.454 8.482 8.434 8.447 224,360 -0.03(-0.40%)
May 01, 2019 8.509 8.509 8.461 8.482 274,723 +0.00(+0.00%)
Apr 30, 2019 8.447 8.502 8.420 8.482 266,658 +0.02(+0.24%)
Apr 29, 2019 8.420 8.482 8.419 8.461 199,296 +0.05(+0.57%)
Apr 26, 2019 8.447 8.447 8.406 8.413 171,476 -0.01(-0.08%)
Apr 25, 2019 8.413 8.441 8.393 8.420 161,407 -0.02(-0.24%)
Apr 24, 2019 8.468 8.468 8.413 8.441 272,980 -0.01(-0.08%)
Apr 23, 2019 8.420 8.454 8.386 8.447 313,533 +0.04(+0.49%)
Apr 22, 2019 8.406 8.427 8.365 8.406 196,431 -0.01(-0.16%)
Apr 18, 2019 8.420 8.447 8.406 8.420 300,487 +0.01(+0.08%)
Apr 17, 2019 8.427 8.433 8.393 8.413 310,592 +0.01(+0.16%)
Apr 16, 2019 8.413 8.434 8.386 8.400 169,690 +0.00(+0.00%)
Apr 15, 2019 8.352 8.406 8.352 8.400 332,788 +0.05(+0.65%)
Apr 12, 2019 8.393 8.406 8.345 8.345 412,657 -0.01(-0.16%)
Apr 11, 2019 8.331 8.365 8.325 8.359 225,548 +0.03(+0.41%)
Apr 10, 2019 8.331 8.338 8.283 8.324 197,643 +0.01(+0.08%)
Apr 09, 2019 8.324 8.331 8.314 8.318 184,932 -0.03(-0.33%)
Apr 08, 2019 8.331 8.359 8.297 8.345 168,379 +0.01(+0.08%)
Apr 05, 2019 8.311 8.358 8.311 8.338 194,174 +0.03(+0.33%)
Apr 04, 2019 8.283 8.345 8.283 8.311 316,401 +0.01(+0.16%)
Apr 03, 2019 8.311 8.331 8.290 8.297 306,983 +0.01(+0.08%)
Apr 02, 2019 8.297 8.324 8.283 8.290 286,124 -0.02(-0.25%)
Apr 01, 2019 8.277 8.331 8.263 8.311 390,770 +0.08(+0.91%)
Mar 29, 2019 8.256 8.263 8.147 8.236 715,780 +0.03(+0.33%)
Mar 28, 2019 8.174 8.222 8.154 8.208 899,554 +0.05(+0.67%)
Mar 27, 2019 8.140 8.174 8.113 8.154 430,279 +0.00(+0.00%)
Mar 26, 2019 8.113 8.167 8.113 8.154 364,987 +0.09(+1.10%)
Mar 25, 2019 8.188 8.221 8.058 8.065 823,882 -0.12(-1.50%)
Mar 22, 2019 8.249 8.249 8.144 8.188 476,064 -0.06(-0.75%)
Mar 21, 2019 8.249 8.249 8.202 8.249 434,941 +0.00(+0.00%)
Mar 20, 2019 8.263 8.277 8.195 8.249 355,267 +0.00(+0.00%)
Mar 19, 2019 8.297 8.304 8.242 8.249 212,273 -0.02(-0.25%)
Mar 18, 2019 8.242 8.270 8.235 8.270 159,678 +0.03(+0.41%)
Mar 15, 2019 8.188 8.256 8.188 8.236 340,610 +0.03(+0.42%)
Mar 14, 2019 8.174 8.222 8.147 8.202 290,614 +0.03(+0.33%)
Mar 13, 2019 8.147 8.194 8.106 8.174 346,173 +0.03(+0.42%)
Mar 12, 2019 8.140 8.178 8.123 8.140 390,157 +0.01(+0.17%)
Mar 11, 2019 8.065 8.133 8.065 8.126 394,664 +0.10(+1.19%)
Mar 08, 2019 8.038 8.044 8.003 8.031 337,242 -0.04(-0.55%)
Mar 07, 2019 8.095 8.102 8.042 8.075 368,402 -0.03(-0.33%)
Mar 06, 2019 8.129 8.143 8.082 8.102 503,238 -0.04(-0.49%)
Mar 05, 2019 8.149 8.162 8.122 8.142 303,073 -0.01(-0.16%)
Mar 04, 2019 8.189 8.206 8.095 8.156 389,836 -0.01(-0.16%)
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.