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 )

11.98 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 1, 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, 2021 10.86 10.98 10.86 10.95 267,497 +0.09(+0.80%)
Mar 30, 2021 10.86 10.88 10.80 10.86 196,848 -0.01(-0.07%)
Mar 29, 2021 10.81 10.88 10.80 10.87 341,112 +0.03(+0.29%)
Mar 26, 2021 10.79 10.84 10.75 10.84 387,152 +0.14(+1.26%)
Mar 25, 2021 10.62 10.71 10.55 10.71 235,362 +0.02(+0.15%)
Mar 24, 2021 10.72 10.81 10.68 10.69 228,112 +0.00(+0.00%)
Mar 23, 2021 10.79 10.79 10.68 10.69 241,593 -0.11(-1.03%)
Mar 22, 2021 10.74 10.80 10.74 10.80 160,783 +0.09(+0.82%)
Mar 19, 2021 10.68 10.75 10.65 10.71 244,974 +0.01(+0.07%)
Mar 18, 2021 10.74 10.80 10.69 10.71 317,669 -0.08(-0.74%)
Mar 17, 2021 10.82 10.82 10.71 10.79 415,993 -0.04(-0.37%)
Mar 16, 2021 10.85 10.89 10.82 10.82 265,218 +0.00(+0.00%)
Mar 15, 2021 10.79 10.82 10.77 10.82 159,839 +0.04(+0.37%)
Mar 12, 2021 10.75 10.82 10.68 10.79 265,608 +0.04(+0.41%)
Mar 11, 2021 10.71 10.80 10.71 10.74 171,774 +0.10(+0.95%)
Mar 10, 2021 10.55 10.65 10.55 10.64 373,088 +0.12(+1.11%)
Mar 09, 2021 10.44 10.59 10.44 10.52 338,760 +0.19(+1.82%)
Mar 08, 2021 10.47 10.50 10.32 10.33 307,503 -0.11(-1.05%)
Mar 05, 2021 10.51 10.56 10.19 10.44 483,778 +0.01(+0.08%)
Mar 04, 2021 10.67 10.67 10.37 10.44 592,038 -0.23(-2.20%)
Mar 03, 2021 10.74 10.74 10.65 10.67 830,263 -0.05(-0.51%)
Mar 02, 2021 10.82 10.82 10.68 10.73 408,684 -0.05(-0.51%)
Mar 01, 2021 10.63 10.80 10.62 10.78 240,778 +0.24(+2.30%)
Feb 26, 2021 10.59 10.66 10.49 10.54 387,329 -0.03(-0.30%)
Feb 25, 2021 10.82 10.87 10.53 10.57 392,654 -0.25(-2.31%)
Feb 24, 2021 10.75 10.87 10.70 10.82 329,689 +0.08(+0.73%)
Feb 23, 2021 10.71 10.80 10.51 10.74 447,721 -0.05(-0.51%)
Feb 22, 2021 10.85 10.85 10.76 10.80 332,497 -0.08(-0.72%)
Feb 19, 2021 10.93 10.98 10.87 10.87 211,061 +0.00(+0.00%)
Feb 18, 2021 10.85 10.89 10.78 10.87 183,861 +0.00(+0.00%)
Feb 17, 2021 10.87 10.91 10.81 10.87 292,927 -0.02(-0.22%)
Feb 16, 2021 10.88 10.93 10.85 10.90 320,373 +0.03(+0.29%)
Feb 12, 2021 10.78 10.89 10.78 10.87 208,758 +0.07(+0.65%)
Feb 11, 2021 10.84 10.87 10.77 10.80 209,380 +0.02(+0.14%)
Feb 10, 2021 10.89 10.90 10.77 10.78 367,587 -0.02(-0.14%)
Feb 09, 2021 10.76 10.83 10.76 10.80 365,031 +0.04(+0.36%)
Feb 08, 2021 10.73 10.79 10.73 10.76 321,312 +0.04(+0.36%)
Feb 05, 2021 10.73 10.75 10.69 10.72 317,615 +0.01(+0.07%)
Feb 04, 2021 10.62 10.71 10.62 10.71 419,849 +0.08(+0.74%)
Feb 03, 2021 10.67 10.69 10.61 10.63 477,481 -0.02(-0.22%)
Feb 02, 2021 10.66 10.72 10.66 10.66 162,925 +0.09(+0.89%)
Feb 01, 2021 10.44 10.58 10.44 10.56 144,412 +0.18(+1.73%)
Jan 29, 2021 10.54 10.55 10.32 10.38 297,148 -0.18(-1.70%)
Jan 28, 2021 10.52 10.59 10.46 10.56 260,067 +0.09(+0.82%)
Jan 27, 2021 10.64 10.64 10.43 10.48 290,707 -0.22(-2.05%)
Jan 26, 2021 10.70 10.74 10.66 10.69 193,878 +0.02(+0.22%)
Jan 25, 2021 10.70 10.71 10.58 10.67 193,182 -0.02(-0.22%)
Jan 22, 2021 10.68 10.72 10.63 10.69 237,284 -0.02(-0.22%)
Jan 21, 2021 10.70 10.75 10.68 10.72 220,849 +0.04(+0.37%)
Jan 20, 2021 10.63 10.70 10.62 10.68 176,112 +0.13(+1.19%)
Jan 19, 2021 10.62 10.64 10.55 10.55 303,844 +0.02(+0.15%)
Jan 15, 2021 10.64 10.66 10.51 10.54 173,965 -0.10(-0.95%)
Jan 14, 2021 10.66 10.70 10.63 10.64 187,040 +0.02(+0.15%)
Jan 13, 2021 10.63 10.65 10.59 10.62 263,916 +0.01(+0.07%)
Jan 12, 2021 10.64 10.66 10.56 10.62 205,222 -0.01(-0.07%)
Jan 11, 2021 10.62 10.67 10.58 10.62 211,744 -0.03(-0.29%)
Jan 08, 2021 10.63 10.66 10.56 10.66 260,948 +0.09(+0.89%)
Jan 07, 2021 10.47 10.59 10.46 10.56 279,675 +0.11(+1.05%)
Jan 06, 2021 10.40 10.47 10.34 10.45 921,626 +0.01(+0.07%)
Jan 05, 2021 10.29 10.46 10.29 10.44 758,490 +0.10(+0.98%)
Jan 04, 2021 10.58 10.62 10.26 10.34 1,138,474 -0.18(-1.71%)
Dec 31, 2020 10.52 10.52 10.52 316,558 +0.07(+0.67%)
Dec 30, 2020 10.46 10.48 10.41 10.45 316,558 +0.01(+0.07%)
Dec 29, 2020 10.51 10.52 10.40 10.44 296,137 -0.05(-0.45%)
Dec 28, 2020 10.55 10.55 10.45 10.49 492,627 +0.05(+0.53%)
Dec 24, 2020 10.41 10.44 10.36 10.44 184,199 +0.06(+0.60%)
Dec 23, 2020 10.36 10.41 10.35 10.37 250,096 +0.05(+0.53%)
Dec 22, 2020 10.38 10.38 10.30 10.32 209,383 -0.03(-0.30%)
Dec 21, 2020 10.33 10.36 10.23 10.35 255,920 -0.04(-0.38%)
Dec 18, 2020 10.43 10.43 10.36 10.39 248,412 +0.01(+0.11%)
Dec 17, 2020 10.28 10.38 10.28 10.38 213,518 +0.14(+1.35%)
Dec 16, 2020 10.24 10.26 10.21 10.24 245,035 +0.04(+0.38%)
Dec 15, 2020 10.18 10.23 10.17 10.20 225,923 +0.08(+0.84%)
Dec 14, 2020 10.22 10.26 10.07 10.12 464,346 -0.02(-0.23%)
Dec 11, 2020 10.16 10.19 10.11 10.14 171,971 -0.02(-0.23%)
Dec 10, 2020 10.15 10.19 10.11 10.16 259,576 -0.02(-0.23%)
Dec 09, 2020 10.26 10.31 10.13 10.19 361,857 -0.01(-0.08%)
Dec 08, 2020 10.17 10.19 10.16 10.19 237,921 +0.03(+0.30%)
Dec 07, 2020 10.15 10.19 10.12 10.16 257,190 +0.00(+0.00%)
Dec 04, 2020 10.05 10.17 10.05 10.16 238,574 +0.12(+1.23%)
Dec 03, 2020 10.02 10.09 10.00 10.04 349,611 -0.03(-0.30%)
Dec 02, 2020 10.03 10.10 10.02 10.07 387,054 -0.04(-0.38%)
Dec 01, 2020 10.03 10.12 10.03 10.11 311,781 +0.12(+1.15%)
Nov 30, 2020 10.01 10.05 9.940 9.994 404,033 -0.02(-0.23%)
Nov 27, 2020 9.932 10.06 9.917 10.02 542,060 +0.15(+1.56%)
Nov 25, 2020 9.817 9.863 9.794 9.863 283,843 +0.03(+0.31%)
Nov 24, 2020 9.832 9.883 9.801 9.832 222,810 +0.03(+0.31%)
Nov 23, 2020 9.809 9.855 9.771 9.801 140,170 +0.04(+0.39%)
Nov 20, 2020 9.817 9.832 9.763 9.763 233,891 -0.03(-0.31%)
Nov 19, 2020 9.732 9.794 9.701 9.794 241,633 +0.07(+0.71%)
Nov 18, 2020 9.740 9.840 9.709 9.724 328,038 -0.04(-0.39%)
Nov 17, 2020 9.717 9.786 9.671 9.763 268,579 +0.03(+0.32%)
Nov 16, 2020 9.709 9.740 9.648 9.732 378,871 +0.10(+1.04%)
Nov 13, 2020 9.594 9.651 9.555 9.632 208,524 +0.09(+0.97%)
Nov 12, 2020 9.532 9.579 9.494 9.540 257,360 +0.00(+0.00%)
Nov 11, 2020 9.463 9.548 9.444 9.540 541,261 +0.12(+1.22%)
Nov 10, 2020 9.494 9.501 9.340 9.425 437,691 -0.12(-1.29%)
Nov 09, 2020 9.748 9.763 9.548 9.548 809,005 +0.12(+1.22%)
Nov 06, 2020 9.409 9.478 9.379 9.432 183,418 -0.02(-0.16%)
Nov 05, 2020 9.279 9.455 9.279 9.448 235,528 +0.25(+2.76%)
Nov 04, 2020 9.125 9.279 9.086 9.194 275,589 +0.14(+1.53%)
Nov 03, 2020 8.940 9.094 8.933 9.056 250,828 +0.18(+2.08%)
Nov 02, 2020 8.871 8.964 8.840 8.871 352,367 +0.01(+0.09%)
Oct 30, 2020 8.910 8.986 8.794 8.864 338,869 -0.15(-1.62%)
Oct 29, 2020 8.887 9.060 8.887 9.010 214,141 +0.10(+1.12%)
Oct 28, 2020 9.048 9.048 8.883 8.910 357,244 -0.24(-2.61%)
Oct 27, 2020 9.148 9.204 9.148 9.148 232,642 -0.02(-0.25%)
Oct 26, 2020 9.256 9.309 9.116 9.171 267,153 -0.16(-1.73%)
Oct 23, 2020 9.386 9.402 9.317 9.332 122,148 -0.02(-0.25%)
Oct 22, 2020 9.348 9.365 9.294 9.355 298,321 +0.01(+0.08%)
Oct 21, 2020 9.348 9.417 9.348 9.348 147,663 -0.03(-0.33%)
Oct 20, 2020 9.340 9.409 9.332 9.379 275,593 +0.06(+0.66%)
Oct 19, 2020 9.402 9.455 9.286 9.317 306,387 -0.08(-0.90%)
Oct 16, 2020 9.417 9.455 9.394 9.402 288,916 +0.00(+0.00%)
Oct 15, 2020 9.348 9.423 9.309 9.402 227,536 -0.02(-0.24%)
Oct 14, 2020 9.517 9.540 9.402 9.425 237,746 -0.06(-0.65%)
Oct 13, 2020 9.525 9.525 9.448 9.486 226,724 -0.05(-0.48%)
Oct 12, 2020 9.532 9.536 9.486 9.532 259,074 +0.07(+0.73%)
Oct 09, 2020 9.455 9.486 9.420 9.463 372,820 +0.07(+0.74%)
Oct 08, 2020 9.348 9.402 9.332 9.394 194,378 +0.09(+0.99%)
Oct 07, 2020 9.240 9.329 9.222 9.302 297,197 +0.16(+1.77%)
Oct 06, 2020 9.225 9.294 9.133 9.140 273,798 -0.06(-0.67%)
Oct 05, 2020 9.079 9.209 9.079 9.202 258,499 +0.13(+1.44%)
Oct 02, 2020 8.856 9.109 8.856 9.071 492,238 -0.03(-0.34%)
Oct 01, 2020 9.071 9.156 9.063 9.102 303,039 +0.03(+0.34%)
Sep 30, 2020 8.986 9.140 8.986 9.071 675,815 +0.06(+0.68%)
Sep 29, 2020 9.048 9.056 8.963 9.010 277,263 -0.04(-0.42%)
Sep 28, 2020 9.033 9.117 9.025 9.048 356,686 +0.10(+1.12%)
Sep 25, 2020 8.817 8.956 8.764 8.948 510,580 +0.16(+1.84%)
Sep 24, 2020 8.840 8.879 8.756 8.787 572,354 -0.06(-0.70%)
Sep 23, 2020 9.094 9.102 8.848 8.848 259,245 -0.22(-2.37%)
Sep 22, 2020 9.010 9.063 8.925 9.063 291,560 +0.11(+1.20%)
Sep 21, 2020 8.940 8.963 8.848 8.956 205,385 -0.14(-1.52%)
Sep 18, 2020 9.163 9.202 9.017 9.094 181,857 -0.08(-0.84%)
Sep 17, 2020 9.148 9.225 9.090 9.171 322,550 -0.07(-0.75%)
Sep 16, 2020 9.209 9.286 9.194 9.240 283,148 +0.05(+0.59%)
Sep 15, 2020 9.209 9.225 9.186 9.186 170,821 +0.02(+0.25%)
Sep 14, 2020 9.094 9.209 9.048 9.163 265,912 +0.12(+1.27%)
Sep 11, 2020 9.033 9.102 8.971 9.048 189,012 +0.04(+0.47%)
Sep 10, 2020 9.134 9.179 9.006 9.006 277,096 -0.09(-1.00%)
Sep 09, 2020 9.089 9.202 9.083 9.096 249,007 +0.10(+1.09%)
Sep 08, 2020 8.991 9.066 8.893 8.998 309,789 -0.18(-1.97%)
Sep 04, 2020 9.338 9.390 8.968 9.179 370,170 -0.17(-1.78%)
Sep 03, 2020 9.473 9.541 9.322 9.345 448,693 -0.18(-1.90%)
Sep 02, 2020 9.549 9.586 9.507 9.526 291,196 +0.04(+0.40%)
Sep 01, 2020 9.428 9.519 9.398 9.488 284,624 +0.03(+0.32%)
Aug 31, 2020 9.390 9.458 9.383 9.458 266,098 +0.07(+0.72%)
Aug 28, 2020 9.360 9.405 9.345 9.390 127,279 +0.05(+0.48%)
Aug 27, 2020 9.345 9.398 9.300 9.345 287,312 +0.02(+0.16%)
Aug 26, 2020 9.330 9.353 9.307 9.330 199,170 +0.00(+0.00%)
Aug 25, 2020 9.375 9.405 9.307 9.330 225,544 -0.05(-0.48%)
Aug 24, 2020 9.405 9.405 9.353 9.375 143,215 +0.03(+0.32%)
Aug 21, 2020 9.398 9.405 9.315 9.345 173,948 -0.01(-0.08%)
Aug 20, 2020 9.315 9.368 9.285 9.353 257,740 +0.01(+0.08%)
Aug 19, 2020 9.338 9.390 9.330 9.345 444,431 +0.01(+0.08%)
Aug 18, 2020 9.315 9.353 9.307 9.338 146,421 +0.02(+0.16%)
Aug 17, 2020 9.292 9.345 9.285 9.322 186,689 +0.03(+0.32%)
Aug 14, 2020 9.322 9.322 9.277 9.292 205,900 -0.01(-0.08%)
Aug 13, 2020 9.292 9.360 9.292 9.300 173,199 +0.01(+0.08%)
Aug 12, 2020 9.307 9.383 9.292 9.292 250,834 +0.02(+0.24%)
Aug 11, 2020 9.300 9.330 9.247 9.270 268,278 -0.02(-0.16%)
Aug 10, 2020 9.255 9.292 9.217 9.285 211,203 +0.05(+0.57%)
Aug 07, 2020 9.209 9.270 9.209 9.232 214,651 -0.02(-0.24%)
Aug 06, 2020 9.224 9.262 9.183 9.255 198,800 +0.02(+0.16%)
Aug 05, 2020 9.247 9.307 9.232 9.240 112,196 +0.01(+0.08%)
Aug 04, 2020 9.157 9.240 9.157 9.232 113,131 +0.05(+0.49%)
Aug 03, 2020 9.096 9.194 9.081 9.187 214,734 +0.12(+1.33%)
Jul 31, 2020 9.059 9.074 8.998 9.066 286,245 +0.02(+0.25%)
Jul 30, 2020 9.051 9.051 8.968 9.043 213,475 -0.05(-0.58%)
Jul 29, 2020 9.013 9.119 9.013 9.096 625,008 +0.09(+1.01%)
Jul 28, 2020 9.006 9.025 8.983 9.006 416,464 +0.00(+0.00%)
Jul 27, 2020 8.968 9.013 8.953 9.006 510,251 +0.04(+0.42%)
Jul 24, 2020 8.923 8.968 8.862 8.968 315,944 +0.03(+0.34%)
Jul 23, 2020 8.983 9.028 8.862 8.938 631,722 -0.05(-0.50%)
Jul 22, 2020 8.885 8.983 8.885 8.983 507,634 +0.05(+0.51%)
Jul 21, 2020 8.991 9.013 8.908 8.938 253,492 +0.02(+0.17%)
Jul 20, 2020 8.847 8.945 8.832 8.923 558,147 +0.09(+1.02%)
Jul 17, 2020 8.885 8.885 8.817 8.832 153,663 -0.05(-0.51%)
Jul 16, 2020 8.855 8.885 8.772 8.877 310,057 +0.01(+0.09%)
Jul 15, 2020 8.877 8.900 8.787 8.870 438,893 +0.09(+1.03%)
Jul 14, 2020 8.644 8.779 8.644 8.779 255,998 +0.08(+0.95%)
Jul 13, 2020 8.825 8.896 8.681 8.696 409,243 -0.08(-0.95%)
Jul 10, 2020 8.696 8.779 8.657 8.779 250,846 +0.08(+0.95%)
Jul 09, 2020 8.719 8.719 8.606 8.696 400,046 +0.01(+0.09%)
Jul 08, 2020 8.621 8.689 8.576 8.689 402,555 +0.09(+1.05%)
Jul 07, 2020 8.576 8.655 8.553 8.598 352,091 +0.02(+0.18%)
Jul 06, 2020 8.598 8.636 8.538 8.583 147,850 +0.08(+0.98%)
Jul 02, 2020 8.561 8.568 8.478 8.500 287,836 +0.03(+0.36%)
Jul 01, 2020 8.463 8.508 8.440 8.470 295,763 +0.04(+0.45%)
Jun 30, 2020 8.327 8.448 8.312 8.432 396,513 +0.12(+1.45%)
Jun 29, 2020 8.289 8.335 8.206 8.312 319,387 +0.05(+0.64%)
Jun 26, 2020 8.425 8.455 8.221 8.259 689,031 -0.13(-1.53%)
Jun 25, 2020 8.350 8.387 8.272 8.387 295,248 +0.05(+0.63%)
Jun 24, 2020 8.448 8.448 8.244 8.334 296,926 -0.13(-1.52%)
Jun 23, 2020 8.531 8.531 8.463 8.463 197,262 +0.03(+0.36%)
Jun 22, 2020 8.432 8.478 8.365 8.432 261,586 +0.02(+0.18%)
Jun 19, 2020 8.546 8.553 8.387 8.417 227,511 -0.02(-0.18%)
Jun 18, 2020 8.417 8.531 8.417 8.432 288,337 -0.02(-0.27%)
Jun 17, 2020 8.546 8.553 8.440 8.455 281,957 -0.02(-0.27%)
Jun 16, 2020 8.591 8.614 8.444 8.478 283,615 +0.12(+1.44%)
Jun 15, 2020 8.229 8.455 8.146 8.357 468,600 +0.02(+0.18%)
Jun 12, 2020 8.395 8.488 8.221 8.342 484,058 +0.15(+1.79%)
Jun 11, 2020 8.468 8.468 8.180 8.195 460,471 -0.42(-4.89%)
Jun 10, 2020 8.683 8.690 8.587 8.616 282,153 -0.04(-0.51%)
Jun 09, 2020 8.683 8.683 8.618 8.660 311,076 -0.05(-0.59%)
Jun 08, 2020 8.660 8.720 8.612 8.712 355,383 +0.15(+1.73%)
Jun 05, 2020 8.660 8.660 8.542 8.564 197,714 +0.12(+1.40%)
Jun 04, 2020 8.446 8.461 8.387 8.446 317,326 -0.07(-0.87%)
Jun 03, 2020 8.380 8.527 8.350 8.520 306,870 +0.19(+2.31%)
Jun 02, 2020 8.313 8.343 8.261 8.328 301,140 +0.04(+0.45%)
Jun 01, 2020 8.188 8.306 8.143 8.291 252,821 +0.11(+1.35%)
May 29, 2020 8.121 8.224 8.106 8.180 209,623 +0.01(+0.18%)
May 28, 2020 8.151 8.212 8.128 8.165 324,511 +0.03(+0.36%)
May 27, 2020 8.128 8.158 8.010 8.136 239,253 +0.08(+1.01%)
May 26, 2020 8.091 8.106 8.047 8.055 324,424 +0.12(+1.49%)
May 22, 2020 7.944 7.951 7.885 7.936 268,896 +0.02(+0.28%)
May 21, 2020 7.966 7.981 7.885 7.914 186,118 -0.08(-1.02%)
May 20, 2020 7.936 7.995 7.936 7.995 192,847 +0.13(+1.69%)
May 19, 2020 7.877 7.899 7.848 7.862 199,037 -0.04(-0.47%)
May 18, 2020 7.870 7.936 7.870 7.899 260,991 +0.21(+2.79%)
May 15, 2020 7.626 7.707 7.582 7.685 260,777 +0.04(+0.48%)
May 14, 2020 7.500 7.692 7.463 7.648 493,713 +0.03(+0.39%)
May 13, 2020 7.796 7.833 7.589 7.619 291,828 -0.18(-2.37%)
May 12, 2020 7.951 8.004 7.803 7.803 348,025 -0.15(-1.86%)
May 11, 2020 7.870 7.988 7.862 7.951 296,359 +0.01(+0.09%)
May 08, 2020 7.951 7.988 7.899 7.944 152,785 +0.07(+0.84%)
May 07, 2020 7.862 7.914 7.833 7.877 214,547 +0.09(+1.14%)
May 06, 2020 7.877 7.877 7.774 7.788 288,435 -0.02(-0.28%)
May 05, 2020 7.759 7.877 7.759 7.811 298,983 +0.11(+1.44%)
May 04, 2020 7.552 7.729 7.508 7.700 306,171 +0.02(+0.29%)
May 01, 2020 7.633 7.715 7.596 7.678 365,115 -0.14(-1.80%)
Apr 30, 2020 7.899 7.899 7.766 7.818 360,948 -0.11(-1.40%)
Apr 29, 2020 7.855 7.958 7.781 7.929 290,924 +0.18(+2.29%)
Apr 28, 2020 7.848 7.914 7.729 7.752 349,417 -0.02(-0.29%)
Apr 27, 2020 7.655 7.781 7.655 7.774 217,154 +0.13(+1.74%)
Apr 24, 2020 7.633 7.655 7.582 7.641 257,123 +0.10(+1.27%)
Apr 23, 2020 7.670 7.707 7.545 7.545 567,400 -0.08(-1.07%)
Apr 22, 2020 7.567 7.678 7.552 7.626 250,936 +0.14(+1.88%)
Apr 21, 2020 7.426 7.523 7.382 7.486 462,786 -0.21(-2.69%)
Apr 20, 2020 7.655 7.811 7.648 7.692 410,834 -0.12(-1.51%)
Apr 17, 2020 7.781 7.848 7.700 7.811 447,665 +0.20(+2.62%)
Apr 16, 2020 7.752 7.752 7.530 7.611 298,937 -0.06(-0.77%)
Apr 15, 2020 7.722 7.759 7.537 7.670 301,858 -0.19(-2.44%)
Apr 14, 2020 7.781 7.899 7.729 7.862 568,748 +0.21(+2.70%)
Apr 13, 2020 7.759 7.759 7.404 7.655 998,055 -0.06(-0.77%)
Apr 09, 2020 7.781 7.907 7.663 7.715 416,810 +0.08(+1.06%)
Apr 08, 2020 7.382 7.685 7.367 7.633 357,969 +0.27(+3.61%)
Apr 07, 2020 7.493 7.633 7.367 7.367 368,806 +0.04(+0.50%)
Apr 06, 2020 6.983 7.389 6.917 7.330 529,800 +0.63(+9.37%)
Apr 03, 2020 6.843 6.959 6.692 6.702 606,405 -0.24(-3.41%)
Apr 02, 2020 6.776 6.983 6.717 6.939 578,169 +0.16(+2.40%)
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.