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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2014 7.890 7.946 7.817 7.903 1,136,271 +0.06(+0.82%)
Mar 28, 2014 7.808 7.894 7.791 7.839 740,093 +0.06(+0.77%)
Mar 27, 2014 7.757 7.778 7.701 7.778 627,492 +0.05(+0.61%)
Mar 26, 2014 7.778 7.808 7.727 7.731 406,688 -0.02(-0.28%)
Mar 25, 2014 7.735 7.776 7.730 7.753 595,658 +0.04(+0.56%)
Mar 24, 2014 7.731 7.744 7.680 7.710 484,193 -0.04(-0.50%)
Mar 21, 2014 7.735 7.766 7.684 7.748 628,202 +0.06(+0.84%)
Mar 20, 2014 7.598 7.684 7.564 7.684 567,688 +0.07(+0.96%)
Mar 19, 2014 7.632 7.637 7.577 7.611 463,211 -0.00(-0.06%)
Mar 18, 2014 7.650 7.662 7.594 7.615 540,746 -0.03(-0.45%)
Mar 17, 2014 7.701 7.705 7.628 7.650 562,822 -0.01(-0.17%)
Mar 14, 2014 7.624 7.671 7.607 7.662 357,369 +0.03(+0.45%)
Mar 13, 2014 7.662 7.690 7.605 7.628 695,502 -0.00(-0.06%)
Mar 12, 2014 7.561 7.632 7.544 7.632 549,980 +0.06(+0.83%)
Mar 11, 2014 7.544 7.578 7.523 7.570 684,110 +0.01(+0.11%)
Mar 10, 2014 7.511 7.574 7.461 7.561 539,782 +0.05(+0.67%)
Mar 07, 2014 7.645 7.645 7.503 7.511 956,179 -0.13(-1.65%)
Mar 06, 2014 7.586 7.645 7.582 7.637 437,381 +0.06(+0.77%)
Mar 05, 2014 7.624 7.645 7.565 7.578 778,316 -0.06(-0.82%)
Mar 04, 2014 7.586 7.645 7.586 7.641 363,628 +0.10(+1.39%)
Mar 03, 2014 7.523 7.565 7.503 7.536 546,523 -0.08(-1.05%)
Feb 28, 2014 7.683 7.687 7.564 7.616 866,034 -0.08(-0.98%)
Feb 27, 2014 7.607 7.691 7.599 7.691 512,083 +0.05(+0.60%)
Feb 26, 2014 7.691 7.704 7.603 7.645 603,391 -0.01(-0.16%)
Feb 25, 2014 7.641 7.691 7.607 7.657 556,239 +0.00(+0.00%)
Feb 24, 2014 7.638 7.678 7.616 7.657 490,677 +0.04(+0.55%)
Feb 21, 2014 7.582 7.645 7.557 7.616 468,727 +0.04(+0.55%)
Feb 20, 2014 7.540 7.582 7.507 7.574 422,191 +0.05(+0.67%)
Feb 19, 2014 7.570 7.582 7.494 7.523 665,473 -0.05(-0.61%)
Feb 18, 2014 7.582 7.599 7.544 7.570 411,806 -0.01(-0.17%)
Feb 14, 2014 7.565 7.582 7.582 7.582 595,129 +0.03(+0.39%)
Feb 13, 2014 7.528 7.582 7.500 7.553 543,697 +0.01(+0.11%)
Feb 12, 2014 7.582 7.586 7.507 7.544 444,263 -0.02(-0.28%)
Feb 11, 2014 7.415 7.570 7.415 7.565 630,775 +0.16(+2.21%)
Feb 10, 2014 7.360 7.402 7.310 7.402 659,966 +0.05(+0.68%)
Feb 07, 2014 7.335 7.423 7.335 7.352 526,199 +0.03(+0.40%)
Feb 06, 2014 7.348 7.373 7.318 7.322 528,631 -0.01(-0.17%)
Feb 05, 2014 7.322 7.385 7.268 7.335 508,488 -0.01(-0.17%)
Feb 04, 2014 7.389 7.394 7.293 7.348 540,510 +0.00(+0.00%)
Feb 03, 2014 7.456 7.473 7.297 7.348 812,016 -0.13(-1.79%)
Jan 31, 2014 7.448 7.511 7.410 7.482 498,674 -0.02(-0.28%)
Jan 30, 2014 7.448 7.515 7.440 7.503 419,140 +0.08(+1.13%)
Jan 29, 2014 7.444 7.452 7.380 7.419 543,575 -0.07(-0.95%)
Jan 28, 2014 7.423 7.523 7.398 7.490 726,745 +0.04(+0.56%)
Jan 27, 2014 7.465 7.486 7.339 7.448 560,336 -0.01(-0.17%)
Jan 24, 2014 7.637 7.641 7.427 7.461 989,713 -0.19(-2.52%)
Jan 23, 2014 7.687 7.687 7.603 7.653 735,082 -0.05(-0.71%)
Jan 22, 2014 7.637 7.708 7.595 7.708 582,119 +0.06(+0.77%)
Jan 21, 2014 7.716 7.725 7.599 7.649 776,843 -0.03(-0.33%)
Jan 17, 2014 7.687 7.674 7.674 7.674 496,777 -0.00(-0.05%)
Jan 16, 2014 7.729 7.729 7.603 7.678 713,957 -0.03(-0.43%)
Jan 15, 2014 7.641 7.716 7.635 7.712 720,703 +0.07(+0.93%)
Jan 14, 2014 7.523 7.645 7.519 7.641 776,048 +0.13(+1.73%)
Jan 13, 2014 7.662 7.662 7.494 7.511 738,376 -0.14(-1.81%)
Jan 10, 2014 7.607 7.662 7.578 7.649 465,731 +0.06(+0.77%)
Jan 09, 2014 7.624 7.657 7.565 7.590 517,927 -0.03(-0.33%)
Jan 08, 2014 7.662 7.666 7.590 7.616 822,728 -0.05(-0.60%)
Jan 07, 2014 7.515 7.674 7.515 7.662 1,246,244 +0.20(+2.70%)
Jan 06, 2014 7.490 7.536 7.427 7.461 1,193,253 +0.04(+0.51%)
Jan 03, 2014 7.356 7.440 7.289 7.423 695,862 +0.05(+0.62%)
Jan 02, 2014 7.406 7.427 7.314 7.377 716,249 -0.04(-0.56%)
Dec 31, 2013 7.456 7.419 7.419 7.419 907,614 -0.05(-0.62%)
Dec 30, 2013 7.498 7.536 7.461 7.465 612,983 -0.06(-0.78%)
Dec 27, 2013 7.557 7.574 7.498 7.523 715,301 -0.03(-0.39%)
Dec 26, 2013 7.574 7.603 7.536 7.553 1,148,366 -0.03(-0.39%)
Dec 24, 2013 7.737 7.737 7.540 7.582 475,927 -0.08(-0.98%)
Dec 23, 2013 7.657 7.719 7.613 7.657 748,738 +0.06(+0.81%)
Dec 20, 2013 7.690 7.690 7.523 7.596 806,548 +0.06(+0.81%)
Dec 19, 2013 7.543 7.543 7.478 7.535 759,698 +0.01(+0.11%)
Dec 18, 2013 7.445 7.531 7.408 7.527 823,709 +0.11(+1.43%)
Dec 17, 2013 7.351 7.433 7.310 7.420 633,550 +0.04(+0.61%)
Dec 16, 2013 7.330 7.375 7.285 7.375 813,096 +0.09(+1.23%)
Dec 13, 2013 7.379 7.379 7.257 7.285 447,426 -0.02(-0.22%)
Dec 12, 2013 7.359 7.359 7.281 7.302 481,953 -0.03(-0.39%)
Dec 11, 2013 7.429 7.429 7.306 7.330 940,399 -0.05(-0.66%)
Dec 10, 2013 7.245 7.388 7.245 7.379 738,159 +0.10(+1.35%)
Dec 09, 2013 7.326 7.326 7.208 7.281 577,270 -0.01(-0.17%)
Dec 06, 2013 7.322 7.322 7.245 7.294 456,136 +0.07(+0.96%)
Dec 05, 2013 7.232 7.290 7.204 7.224 422,802 -0.00(-0.06%)
Dec 04, 2013 7.204 7.249 7.179 7.228 475,804 +0.02(+0.23%)
Dec 03, 2013 7.228 7.277 7.191 7.212 487,466 -0.05(-0.68%)
Dec 02, 2013 7.277 7.306 7.245 7.261 477,338 -0.03(-0.45%)
Nov 29, 2013 7.273 7.318 7.269 7.294 268,359 +0.02(+0.22%)
Nov 27, 2013 7.228 7.298 7.228 7.277 338,448 +0.04(+0.56%)
Nov 26, 2013 7.196 7.265 7.187 7.236 443,415 +0.01(+0.17%)
Nov 25, 2013 7.298 7.335 7.196 7.224 684,555 -0.09(-1.23%)
Nov 22, 2013 7.285 7.330 7.245 7.314 453,255 +0.04(+0.56%)
Nov 21, 2013 7.208 7.290 7.207 7.273 532,732 +0.11(+1.48%)
Nov 20, 2013 7.240 7.310 7.142 7.167 483,443 -0.07(-0.96%)
Nov 19, 2013 7.265 7.273 7.216 7.236 450,459 -0.04(-0.62%)
Nov 18, 2013 7.265 7.322 7.257 7.281 580,912 +0.02(+0.23%)
Nov 15, 2013 7.310 7.322 7.216 7.265 516,207 +0.00(+0.00%)
Nov 14, 2013 7.228 7.265 7.175 7.265 516,439 +0.11(+1.60%)
Nov 12, 2013 7.175 7.187 7.101 7.151 550,793 -0.07(-0.96%)
Nov 11, 2013 7.106 7.232 7.093 7.220 584,466 +0.08(+1.09%)
Nov 08, 2013 7.110 7.155 7.101 7.142 336,054 +0.01(+0.17%)
Nov 07, 2013 7.175 7.196 7.114 7.130 442,708 -0.05(-0.68%)
Nov 06, 2013 7.253 7.277 7.151 7.179 589,160 -0.07(-0.90%)
Nov 05, 2013 7.326 7.326 7.196 7.245 587,340 -0.07(-1.01%)
Nov 04, 2013 7.171 7.343 7.130 7.318 742,195 +0.14(+1.94%)
Nov 01, 2013 7.253 7.261 7.155 7.179 519,007 -0.05(-0.68%)
Oct 31, 2013 7.134 7.265 7.134 7.228 470,318 +0.02(+0.28%)
Oct 30, 2013 7.163 7.208 7.122 7.208 560,004 +0.02(+0.23%)
Oct 29, 2013 7.196 7.265 7.171 7.191 649,595 -0.00(-0.06%)
Oct 28, 2013 7.236 7.253 7.179 7.196 503,994 -0.04(-0.57%)
Oct 25, 2013 7.310 7.322 7.228 7.236 505,777 -0.07(-0.90%)
Oct 24, 2013 7.253 7.306 7.240 7.302 489,399 +0.07(+0.90%)
Oct 23, 2013 7.187 7.249 7.179 7.236 468,222 +0.04(+0.57%)
Oct 22, 2013 7.163 7.212 7.159 7.196 504,637 +0.03(+0.40%)
Oct 21, 2013 7.171 7.200 7.106 7.167 586,871 +0.00(+0.00%)
Oct 18, 2013 7.118 7.183 7.093 7.167 564,921 +0.05(+0.75%)
Oct 17, 2013 7.077 7.171 7.077 7.114 569,101 +0.01(+0.11%)
Oct 16, 2013 7.036 7.110 7.036 7.106 571,187 +0.07(+0.99%)
Oct 15, 2013 7.007 7.040 7.003 7.036 503,006 +0.01(+0.17%)
Oct 14, 2013 7.016 7.061 6.995 7.024 386,991 -0.02(-0.29%)
Oct 11, 2013 6.971 7.052 6.971 7.044 392,282 +0.05(+0.76%)
Oct 10, 2013 6.901 6.991 6.897 6.991 438,175 +0.13(+1.91%)
Oct 09, 2013 6.889 6.897 6.848 6.860 495,744 -0.03(-0.47%)
Oct 08, 2013 6.942 6.967 6.889 6.893 425,561 -0.06(-0.88%)
Oct 07, 2013 6.950 6.991 6.930 6.954 355,861 -0.04(-0.53%)
Oct 04, 2013 6.975 7.020 6.960 6.991 315,067 +0.03(+0.47%)
Oct 03, 2013 6.962 6.976 6.896 6.958 489,328 -0.00(-0.06%)
Oct 02, 2013 6.946 6.987 6.868 6.962 790,698 -0.04(-0.58%)
Oct 01, 2013 7.003 7.048 6.962 7.003 813,348 -0.25(-3.49%)
Sep 27, 2013 7.175 7.257 7.151 7.257 953,925 +0.08(+1.08%)
Sep 26, 2013 7.122 7.196 7.122 7.179 927,699 +0.08(+1.09%)
Sep 25, 2013 7.097 7.118 7.069 7.101 500,039 +0.04(+0.64%)
Sep 24, 2013 7.016 7.085 7.012 7.057 346,659 +0.02(+0.35%)
Sep 23, 2013 7.126 7.146 7.016 7.032 606,800 -0.10(-1.43%)
Sep 20, 2013 7.122 7.142 7.048 7.134 453,238 +0.00(+0.00%)
Sep 19, 2013 7.146 7.196 7.122 7.134 446,895 -0.01(-0.17%)
Sep 18, 2013 7.048 7.167 7.048 7.146 660,499 +0.07(+0.92%)
Sep 17, 2013 7.020 7.089 7.020 7.081 374,174 +0.03(+0.46%)
Sep 16, 2013 7.093 7.106 7.007 7.048 524,516 +0.04(+0.58%)
Sep 13, 2013 6.999 7.048 6.986 7.007 480,016 +0.01(+0.18%)
Sep 12, 2013 7.028 7.101 6.987 6.995 671,423 -0.06(-0.87%)
Sep 11, 2013 7.053 7.092 7.013 7.057 749,662 -0.04(-0.56%)
Sep 10, 2013 7.001 7.132 7.001 7.096 854,017 +0.08(+1.19%)
Sep 09, 2013 6.985 7.037 6.977 7.013 684,604 +0.02(+0.23%)
Sep 06, 2013 6.977 7.037 6.941 6.997 390,257 +0.00(+0.06%)
Sep 05, 2013 7.021 7.049 6.981 6.993 449,379 -0.03(-0.40%)
Sep 04, 2013 6.933 7.029 6.897 7.021 578,048 +0.06(+0.86%)
Sep 03, 2013 6.973 6.989 6.901 6.961 378,903 +0.06(+0.87%)
Aug 30, 2013 6.865 6.909 6.853 6.901 344,913 +0.01(+0.17%)
Aug 29, 2013 6.945 6.945 6.853 6.889 536,873 -0.04(-0.52%)
Aug 28, 2013 6.845 6.937 6.833 6.925 528,134 +0.07(+1.05%)
Aug 27, 2013 6.933 6.933 6.837 6.853 549,319 -0.12(-1.66%)
Aug 26, 2013 6.961 6.985 6.953 6.969 482,384 +0.02(+0.23%)
Aug 23, 2013 6.921 6.953 6.917 6.953 408,753 +0.04(+0.58%)
Aug 22, 2013 6.925 6.950 6.913 6.913 418,993 +0.00(+0.00%)
Aug 21, 2013 6.969 6.973 6.878 6.913 590,913 -0.06(-0.91%)
Aug 20, 2013 6.889 6.977 6.873 6.977 507,725 +0.09(+1.27%)
Aug 19, 2013 6.945 6.945 6.873 6.889 519,119 -0.05(-0.69%)
Aug 16, 2013 6.949 6.961 6.901 6.937 467,913 +0.00(+0.06%)
Aug 15, 2013 6.941 6.949 6.877 6.933 640,706 -0.04(-0.57%)
Aug 14, 2013 6.993 7.001 6.949 6.973 686,301 -0.01(-0.17%)
Aug 13, 2013 7.045 7.049 6.973 6.985 1,417,978 -0.02(-0.28%)
Aug 12, 2013 6.853 7.013 6.813 7.005 1,870,098 +0.14(+2.09%)
Aug 09, 2013 6.893 6.945 6.857 6.861 664,197 -0.04(-0.52%)
Aug 08, 2013 6.917 6.925 6.873 6.897 461,945 -0.00(-0.06%)
Aug 07, 2013 6.857 6.909 6.853 6.901 471,434 +0.02(+0.35%)
Aug 06, 2013 6.825 6.889 6.818 6.877 527,921 +0.02(+0.23%)
Aug 05, 2013 6.917 6.933 6.845 6.861 682,054 -0.09(-1.32%)
Aug 02, 2013 6.977 7.033 6.929 6.953 546,330 -0.04(-0.51%)
Aug 01, 2013 6.965 7.033 6.959 6.989 670,883 +0.04(+0.57%)
Jul 31, 2013 6.933 6.965 6.881 6.949 818,275 +0.02(+0.35%)
Jul 30, 2013 6.897 6.925 6.885 6.925 836,780 +0.07(+1.05%)
Jul 29, 2013 6.833 6.861 6.813 6.853 694,307 +0.01(+0.12%)
Jul 26, 2013 6.790 6.849 6.763 6.845 807,413 -0.00(-0.06%)
Jul 25, 2013 6.730 6.849 6.718 6.849 757,203 +0.08(+1.24%)
Jul 24, 2013 6.706 6.766 6.702 6.766 721,286 +0.06(+0.83%)
Jul 23, 2013 6.710 6.762 6.678 6.710 371,785 +0.05(+0.72%)
Jul 22, 2013 6.702 6.750 6.658 6.662 462,545 -0.04(-0.59%)
Jul 19, 2013 6.722 6.734 6.678 6.702 352,294 -0.03(-0.47%)
Jul 18, 2013 6.666 6.746 6.664 6.734 554,328 +0.06(+0.89%)
Jul 17, 2013 6.666 6.702 6.638 6.675 393,494 +0.04(+0.55%)
Jul 16, 2013 6.694 6.714 6.630 6.638 618,796 -0.05(-0.77%)
Jul 15, 2013 6.622 6.714 6.619 6.690 458,358 +0.06(+0.90%)
Jul 12, 2013 6.606 6.666 6.606 6.630 294,628 +0.01(+0.18%)
Jul 11, 2013 6.678 6.684 6.603 6.618 532,391 +0.02(+0.30%)
Jul 10, 2013 6.562 6.642 6.562 6.598 466,056 +0.01(+0.18%)
Jul 09, 2013 6.527 6.622 6.515 6.586 496,037 +0.07(+1.10%)
Jul 08, 2013 6.511 6.614 6.491 6.515 724,499 -0.04(-0.55%)
Jul 05, 2013 6.598 6.606 6.507 6.550 379,246 -0.02(-0.24%)
Jul 03, 2013 6.574 6.614 6.550 6.566 488,573 -0.12(-1.73%)
Jul 02, 2013 6.670 6.734 6.650 6.682 535,987 +0.01(+0.18%)
Jul 01, 2013 6.742 6.742 6.654 6.670 827,022 -0.04(-0.65%)
Jun 28, 2013 6.642 6.750 6.618 6.714 947,986 +0.18(+2.68%)
Jun 26, 2013 6.431 6.562 6.411 6.539 506,719 +0.15(+2.37%)
Jun 25, 2013 6.315 6.391 6.295 6.387 566,212 +0.10(+1.58%)
Jun 24, 2013 6.343 6.371 6.200 6.287 1,083,977 -0.13(-2.05%)
Jun 21, 2013 6.574 6.574 6.395 6.419 548,777 -0.04(-0.62%)
Jun 20, 2013 6.539 6.545 6.407 6.459 790,538 -0.12(-1.82%)
Jun 19, 2013 6.606 6.626 6.558 6.578 597,170 -0.02(-0.24%)
Jun 18, 2013 6.598 6.634 6.574 6.594 694,937 -0.00(-0.06%)
Jun 17, 2013 6.678 6.726 6.566 6.598 680,988 -0.02(-0.30%)
Jun 14, 2013 6.706 6.706 6.602 6.618 511,808 -0.08(-1.25%)
Jun 13, 2013 6.546 6.714 6.527 6.702 666,301 -0.04(-0.53%)
Jun 12, 2013 6.801 6.813 6.706 6.738 534,323 -0.03(-0.41%)
Jun 11, 2013 6.766 6.766 6.654 6.766 667,400 +0.03(+0.47%)
Jun 10, 2013 6.813 6.825 6.710 6.734 831,316 -0.07(-1.00%)
Jun 07, 2013 6.813 6.841 6.774 6.801 519,634 +0.03(+0.41%)
Jun 06, 2013 6.686 6.774 6.682 6.774 412,779 +0.07(+1.01%)
Jun 05, 2013 6.778 6.778 6.658 6.706 481,052 -0.01(-0.18%)
Jun 04, 2013 6.670 6.746 6.662 6.718 834,077 +0.05(+0.72%)
Jun 03, 2013 6.774 6.774 6.614 6.670 945,351 -0.10(-1.53%)
May 31, 2013 6.913 6.937 6.774 6.774 692,327 -0.15(-2.13%)
May 30, 2013 6.869 6.933 6.853 6.921 350,116 +0.06(+0.87%)
May 29, 2013 6.953 6.953 6.805 6.861 631,194 -0.06(-0.81%)
May 28, 2013 6.977 7.013 6.877 6.917 696,643 +0.00(+0.00%)
May 24, 2013 6.897 6.921 6.893 6.917 576,050 +0.01(+0.12%)
May 23, 2013 6.829 6.925 6.817 6.909 977,222 +0.03(+0.41%)
May 22, 2013 6.961 6.961 6.863 6.881 650,695 -0.06(-0.80%)
May 21, 2013 6.929 6.949 6.917 6.937 541,471 +0.01(+0.17%)
May 20, 2013 6.897 6.941 6.893 6.925 456,757 +0.01(+0.17%)
May 17, 2013 6.889 6.925 6.885 6.913 627,367 +0.02(+0.29%)
May 16, 2013 6.913 6.913 6.869 6.893 540,211 -0.02(-0.35%)
May 15, 2013 6.893 6.921 6.881 6.917 612,813 +0.05(+0.70%)
May 13, 2013 6.881 6.889 6.861 6.869 416,596 -0.00(-0.06%)
May 10, 2013 6.913 6.913 6.821 6.873 556,916 +0.03(+0.41%)
May 09, 2013 6.845 6.863 6.801 6.845 605,976 +0.00(+0.06%)
May 08, 2013 6.833 6.847 6.817 6.841 661,266 +0.00(+0.00%)
May 07, 2013 6.758 6.845 6.754 6.841 1,177,628 +0.07(+1.00%)
May 06, 2013 6.738 6.786 6.738 6.774 707,147 +0.02(+0.35%)
May 03, 2013 6.766 6.766 6.730 6.750 568,759 +0.01(+0.12%)
May 02, 2013 6.718 6.754 6.690 6.742 577,170 +0.04(+0.59%)
May 01, 2013 6.746 6.762 6.694 6.702 691,621 -0.05(-0.77%)
Apr 30, 2013 6.710 6.762 6.710 6.754 706,670 +0.04(+0.59%)
Apr 29, 2013 6.666 6.718 6.654 6.714 542,016 +0.05(+0.72%)
Apr 26, 2013 6.650 6.670 6.642 6.666 502,701 +0.02(+0.24%)
Apr 25, 2013 6.622 6.654 6.618 6.650 803,184 +0.04(+0.60%)
Apr 24, 2013 6.594 6.630 6.584 6.610 562,545 +0.02(+0.24%)
Apr 23, 2013 6.554 6.606 6.554 6.594 530,230 +0.06(+0.98%)
Apr 22, 2013 6.535 6.546 6.503 6.531 344,103 +0.01(+0.18%)
Apr 19, 2013 6.503 6.550 6.495 6.519 480,151 +0.01(+0.18%)
Apr 18, 2013 6.539 6.539 6.472 6.507 441,029 -0.02(-0.31%)
Apr 17, 2013 6.566 6.566 6.503 6.527 572,451 -0.06(-0.97%)
Apr 16, 2013 6.566 6.602 6.566 6.590 570,125 +0.02(+0.36%)
Apr 15, 2013 6.634 6.638 6.543 6.566 606,524 -0.09(-1.32%)
Apr 12, 2013 6.646 6.670 6.622 6.654 582,686 +0.00(+0.00%)
Apr 11, 2013 6.682 6.682 6.622 6.654 649,493 -0.02(-0.30%)
Apr 10, 2013 6.650 6.734 6.650 6.674 814,942 +0.02(+0.24%)
Apr 09, 2013 6.662 6.678 6.614 6.658 481,287 +0.02(+0.24%)
Apr 08, 2013 6.642 6.678 6.622 6.642 501,687 -0.02(-0.36%)
Apr 05, 2013 6.642 6.670 6.590 6.666 621,499 +0.00(+0.06%)
Apr 04, 2013 6.654 6.690 6.642 6.662 492,717 -0.00(-0.06%)
Apr 03, 2013 6.698 6.722 6.642 6.666 700,654 -0.08(-1.18%)
Apr 02, 2013 6.734 6.762 6.722 6.746 701,229 +0.01(+0.18%)
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.