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 )

12.30 +0.11 (+0.90%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 24, 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 (%)
Apr 30, 2018 8.113 8.164 8.081 8.087 238,859 -0.03(-0.31%)
Apr 27, 2018 8.113 8.138 8.075 8.113 222,236 +0.01(+0.16%)
Apr 26, 2018 8.081 8.103 8.056 8.100 468,901 +0.05(+0.63%)
Apr 25, 2018 8.068 8.068 8.005 8.049 532,584 -0.04(-0.55%)
Apr 24, 2018 8.138 8.164 8.030 8.094 314,855 +0.00(+0.00%)
Apr 23, 2018 8.145 8.145 8.081 8.094 206,087 -0.02(-0.23%)
Apr 20, 2018 8.157 8.157 8.087 8.113 235,972 -0.03(-0.39%)
Apr 19, 2018 8.157 8.183 8.113 8.145 278,699 -0.03(-0.39%)
Apr 18, 2018 8.208 8.208 8.164 8.176 249,670 -0.01(-0.08%)
Apr 17, 2018 8.145 8.202 8.127 8.183 492,408 +0.10(+1.18%)
Apr 16, 2018 8.119 8.126 8.075 8.087 241,639 +0.02(+0.24%)
Apr 13, 2018 8.094 8.103 8.034 8.068 231,496 +0.01(+0.08%)
Apr 12, 2018 8.094 8.113 8.056 8.062 368,364 +0.01(+0.16%)
Apr 11, 2018 8.043 8.094 8.018 8.049 405,692 -0.01(-0.16%)
Apr 10, 2018 8.018 8.068 7.992 8.062 497,208 +0.12(+1.52%)
Apr 09, 2018 7.961 8.183 7.916 7.942 484,512 +0.00(+0.00%)
Apr 06, 2018 7.980 8.049 7.876 7.942 472,259 -0.10(-1.26%)
Apr 05, 2018 8.018 8.056 8.005 8.043 473,139 +0.04(+0.48%)
Apr 04, 2018 7.872 8.018 7.872 8.005 553,994 +0.06(+0.72%)
Apr 03, 2018 7.948 7.961 7.878 7.948 457,647 +0.03(+0.32%)
Apr 02, 2018 8.018 8.043 7.872 7.923 451,122 -0.13(-1.57%)
Mar 29, 2018 8.049 8.049 8.049 0 +0.08(+0.95%)
Mar 28, 2018 7.891 7.999 7.891 7.973 446,144 +0.03(+0.40%)
Mar 27, 2018 8.049 8.094 7.935 7.942 368,590 -0.09(-1.10%)
Mar 26, 2018 7.973 8.056 7.954 8.030 639,839 +0.12(+1.52%)
Mar 23, 2018 8.094 8.113 7.891 7.910 620,095 -0.15(-1.89%)
Mar 22, 2018 8.151 8.170 8.056 8.062 484,688 -0.15(-1.85%)
Mar 21, 2018 8.176 8.233 8.164 8.214 307,356 +0.04(+0.54%)
Mar 20, 2018 8.183 8.195 8.151 8.170 360,354 +0.01(+0.16%)
Mar 19, 2018 8.195 8.210 8.094 8.157 427,979 -0.07(-0.85%)
Mar 16, 2018 8.240 8.271 8.202 8.227 358,278 -0.01(-0.08%)
Mar 15, 2018 8.259 8.283 8.227 8.233 302,932 +0.00(+0.00%)
Mar 14, 2018 8.297 8.316 8.227 8.233 408,013 -0.03(-0.38%)
Mar 13, 2018 8.385 8.407 8.265 8.265 400,959 -0.11(-1.29%)
Mar 12, 2018 8.398 8.417 8.341 8.373 295,403 +0.00(+0.00%)
Mar 09, 2018 8.290 8.385 8.265 8.373 616,191 +0.12(+1.50%)
Mar 08, 2018 8.230 8.255 8.193 8.249 289,706 +0.04(+0.53%)
Mar 07, 2018 8.218 8.112 8.205 443,962 +0.02(+0.23%)
Mar 06, 2018 8.205 8.230 8.168 8.187 262,480 +0.02(+0.23%)
Mar 05, 2018 8.062 8.187 8.062 8.168 259,283 +0.07(+0.92%)
Mar 02, 2018 8.037 8.106 7.994 8.093 403,868 +0.01(+0.15%)
Mar 01, 2018 8.181 8.218 8.043 8.081 810,195 -0.10(-1.22%)
Feb 28, 2018 8.243 8.255 8.168 8.181 557,432 -0.01(-0.08%)
Feb 27, 2018 8.286 8.324 8.187 8.187 495,753 -0.08(-0.98%)
Feb 26, 2018 8.280 8.324 8.249 8.268 554,341 -0.01(-0.08%)
Feb 23, 2018 8.168 8.277 8.162 8.274 957,557 +0.12(+1.53%)
Feb 22, 2018 8.119 8.149 539,283 +0.02(+0.31%)
Feb 21, 2018 8.162 8.218 8.124 8.124 592,593 -0.05(-0.61%)
Feb 20, 2018 8.187 8.212 8.149 8.174 510,790 -0.02(-0.23%)
Feb 16, 2018 8.193 8.193 8.193 0 +0.01(+0.15%)
Feb 15, 2018 8.181 8.209 8.149 8.181 469,089 +0.05(+0.61%)
Feb 14, 2018 8.037 8.149 8.037 8.131 474,629 +0.06(+0.77%)
Feb 13, 2018 7.987 8.093 7.987 8.068 316,242 +0.03(+0.39%)
Feb 12, 2018 8.019 8.102 7.978 8.037 465,227 +0.07(+0.94%)
Feb 09, 2018 7.925 7.994 7.763 7.963 697,421 +0.09(+1.11%)
Feb 08, 2018 8.124 8.124 7.869 7.875 501,524 -0.24(-2.92%)
Feb 07, 2018 8.050 8.181 8.050 8.112 743,923 +0.04(+0.54%)
Feb 06, 2018 7.819 8.131 7.788 8.068 940,893 +0.14(+1.81%)
Feb 05, 2018 8.237 8.243 7.875 7.925 1,114,292 -0.39(-4.72%)
Feb 02, 2018 8.424 8.436 8.311 8.318 791,006 -0.14(-1.69%)
Feb 01, 2018 8.405 8.486 8.399 8.461 775,735 +0.04(+0.44%)
Jan 31, 2018 8.455 8.486 8.424 8.424 648,021 -0.02(-0.29%)
Jan 30, 2018 8.529 8.529 8.424 8.448 823,309 -0.11(-1.31%)
Jan 29, 2018 8.573 8.604 8.551 8.561 512,267 -0.04(-0.51%)
Jan 26, 2018 8.542 8.604 8.527 8.604 607,035 +0.08(+0.95%)
Jan 25, 2018 8.505 8.548 8.498 8.523 854,883 +0.01(+0.15%)
Jan 24, 2018 8.505 8.516 8.480 8.511 1,014,776 +0.02(+0.29%)
Jan 23, 2018 8.436 8.492 8.427 8.486 572,818 +0.05(+0.59%)
Jan 22, 2018 8.399 8.436 8.392 8.436 589,218 +0.04(+0.45%)
Jan 19, 2018 8.386 8.405 8.374 8.399 378,113 +0.02(+0.22%)
Jan 18, 2018 8.392 8.399 8.361 8.380 467,718 -0.01(-0.07%)
Jan 17, 2018 8.374 8.399 8.336 8.386 1,046,144 +0.02(+0.30%)
Jan 16, 2018 8.424 8.424 8.343 8.361 727,199 -0.03(-0.37%)
Jan 12, 2018 8.392 8.392 8.392 0 +0.01(+0.07%)
Jan 11, 2018 8.330 8.386 8.323 8.386 558,623 +0.07(+0.82%)
Jan 10, 2018 8.293 8.318 8.274 8.318 661,767 +0.02(+0.23%)
Jan 09, 2018 8.299 8.318 8.274 8.299 859,141 +0.02(+0.23%)
Jan 08, 2018 8.262 8.280 8.238 8.280 790,080 +0.04(+0.45%)
Jan 05, 2018 8.193 8.243 8.168 8.243 710,728 +0.08(+0.99%)
Jan 04, 2018 8.162 8.181 8.143 8.162 1,015,848 +0.01(+0.15%)
Jan 03, 2018 8.156 8.156 8.093 8.149 905,856 +0.02(+0.31%)
Jan 02, 2018 8.149 8.131 8.100 8.124 1,312,246 -0.01(-0.08%)
Dec 29, 2017 8.131 8.131 8.131 0 +0.02(+0.23%)
Dec 28, 2017 8.124 8.149 8.100 8.112 929,343 -0.02(-0.23%)
Dec 27, 2017 8.118 8.149 8.112 8.131 615,895 +0.00(+0.00%)
Dec 26, 2017 8.174 8.183 8.121 8.131 640,157 -0.06(-0.76%)
Dec 22, 2017 8.237 8.280 8.149 8.193 1,031,847 -0.03(-0.42%)
Dec 21, 2017 8.191 8.246 8.191 8.227 584,712 +0.04(+0.45%)
Dec 20, 2017 8.233 8.233 8.172 8.191 685,720 -0.01(-0.07%)
Dec 19, 2017 8.172 8.213 8.172 8.197 448,468 +0.00(+0.00%)
Dec 18, 2017 8.123 8.282 8.117 8.197 1,467,683 -0.12(-1.47%)
Dec 15, 2017 8.313 8.350 8.295 8.319 321,561 +0.03(+0.37%)
Dec 14, 2017 8.350 8.350 8.282 8.289 317,940 -0.04(-0.44%)
Dec 13, 2017 8.338 8.368 8.313 8.325 494,241 +0.01(+0.07%)
Dec 12, 2017 8.319 8.356 8.282 8.319 328,467 +0.02(+0.30%)
Dec 11, 2017 8.282 8.301 8.227 8.295 370,723 +0.02(+0.30%)
Dec 08, 2017 8.258 8.282 8.215 8.270 231,232 +0.02(+0.30%)
Dec 07, 2017 8.252 8.264 8.191 8.246 440,797 +0.01(+0.07%)
Dec 06, 2017 8.197 8.240 8.176 8.240 358,723 +0.04(+0.52%)
Dec 05, 2017 8.233 8.240 8.191 8.197 385,403 -0.04(-0.52%)
Dec 04, 2017 8.270 8.270 8.233 8.240 254,602 -0.01(-0.15%)
Dec 01, 2017 8.227 8.258 8.162 8.252 327,440 +0.02(+0.22%)
Nov 30, 2017 8.252 8.276 8.209 8.233 488,764 +0.00(+0.00%)
Nov 29, 2017 8.240 8.258 8.172 8.233 338,382 +0.02(+0.22%)
Nov 28, 2017 8.166 8.227 8.160 8.215 348,075 +0.06(+0.75%)
Nov 27, 2017 8.307 8.307 8.137 8.154 552,711 -0.13(-1.55%)
Nov 24, 2017 8.221 8.282 8.221 8.282 417,942 +0.08(+0.97%)
Nov 22, 2017 8.178 8.203 8.154 8.203 241,653 +0.04(+0.53%)
Nov 21, 2017 8.142 8.178 8.111 8.160 425,097 +0.05(+0.60%)
Nov 20, 2017 8.031 8.111 8.031 8.111 355,065 +0.06(+0.68%)
Nov 17, 2017 8.025 8.056 8.007 8.056 308,820 +0.03(+0.38%)
Nov 16, 2017 7.964 8.025 7.964 8.025 281,760 +0.09(+1.08%)
Nov 15, 2017 7.945 7.958 7.903 7.939 423,496 -0.03(-0.38%)
Nov 14, 2017 8.019 8.029 7.955 7.970 299,130 -0.07(-0.84%)
Nov 13, 2017 8.074 8.074 8.031 8.037 252,601 -0.04(-0.53%)
Nov 10, 2017 8.086 8.105 8.062 8.080 199,859 -0.04(-0.45%)
Nov 09, 2017 8.154 8.154 8.062 8.117 362,290 -0.08(-0.97%)
Nov 08, 2017 8.203 8.209 8.178 8.197 243,895 -0.01(-0.07%)
Nov 07, 2017 8.209 8.246 8.203 8.203 185,390 -0.02(-0.30%)
Nov 06, 2017 8.209 8.240 8.203 8.227 219,299 +0.01(+0.15%)
Nov 03, 2017 8.209 8.221 8.178 8.215 261,674 +0.01(+0.15%)
Nov 02, 2017 8.215 8.246 8.203 8.203 245,370 -0.02(-0.30%)
Nov 01, 2017 8.227 8.258 8.221 8.227 194,095 +0.02(+0.30%)
Oct 31, 2017 8.191 8.227 8.191 8.203 261,084 +0.02(+0.22%)
Oct 30, 2017 8.184 8.227 8.172 8.184 277,868 -0.02(-0.22%)
Oct 27, 2017 8.184 8.252 8.184 8.203 378,672 +0.04(+0.45%)
Oct 26, 2017 8.197 8.227 8.166 8.166 278,179 -0.03(-0.37%)
Oct 25, 2017 8.282 8.289 8.172 8.197 364,322 -0.09(-1.11%)
Oct 24, 2017 8.258 8.301 8.258 8.289 351,936 +0.03(+0.37%)
Oct 23, 2017 8.264 8.270 8.240 8.258 333,542 +0.00(+0.00%)
Oct 20, 2017 8.233 8.270 8.233 8.258 245,845 +0.05(+0.60%)
Oct 19, 2017 8.233 8.233 8.184 8.209 546,856 -0.04(-0.52%)
Oct 18, 2017 8.240 8.252 8.215 8.252 322,759 +0.01(+0.15%)
Oct 17, 2017 8.215 8.252 8.184 8.240 280,289 +0.00(+0.00%)
Oct 16, 2017 8.221 8.240 8.209 8.240 274,089 +0.01(+0.07%)
Oct 13, 2017 8.258 8.270 8.215 8.233 288,608 -0.01(-0.07%)
Oct 12, 2017 8.215 8.252 8.215 8.240 347,030 -0.01(-0.07%)
Oct 11, 2017 8.227 8.258 8.209 8.246 399,934 +0.03(+0.37%)
Oct 10, 2017 8.209 8.246 8.197 8.215 364,237 +0.03(+0.37%)
Oct 09, 2017 8.178 8.215 8.178 8.184 210,522 +0.01(+0.07%)
Oct 06, 2017 8.191 8.221 8.166 8.178 363,299 -0.04(-0.52%)
Oct 05, 2017 8.184 8.233 8.172 8.221 256,757 +0.02(+0.22%)
Oct 04, 2017 8.166 8.203 8.163 8.203 301,533 +0.01(+0.15%)
Oct 03, 2017 8.178 8.209 8.178 8.191 285,260 -0.01(-0.07%)
Oct 02, 2017 8.191 8.221 8.172 8.197 265,593 -0.01(-0.15%)
Sep 29, 2017 8.148 8.220 8.148 8.209 263,792 +0.06(+0.75%)
Sep 28, 2017 8.142 8.203 8.142 8.148 236,440 -0.01(-0.15%)
Sep 27, 2017 8.178 8.191 8.117 8.160 369,188 +0.01(+0.15%)
Sep 26, 2017 8.142 8.172 8.129 8.148 387,959 -0.01(-0.08%)
Sep 25, 2017 8.123 8.184 8.117 8.154 845,075 +0.04(+0.53%)
Sep 22, 2017 8.099 8.166 8.084 8.111 449,326 +0.01(+0.15%)
Sep 21, 2017 8.099 8.105 8.074 8.099 320,950 +0.01(+0.08%)
Sep 20, 2017 8.050 8.093 8.037 8.093 297,124 +0.04(+0.46%)
Sep 19, 2017 7.970 8.067 7.970 8.056 397,404 +0.07(+0.92%)
Sep 18, 2017 7.952 8.001 7.939 7.982 438,167 +0.03(+0.39%)
Sep 15, 2017 7.964 7.964 7.903 7.952 301,339 +0.00(+0.00%)
Sep 14, 2017 7.970 7.982 7.933 7.952 350,852 -0.02(-0.23%)
Sep 13, 2017 7.958 7.982 7.952 7.970 255,147 +0.02(+0.23%)
Sep 12, 2017 7.933 7.970 7.918 7.952 268,730 +0.02(+0.31%)
Sep 11, 2017 7.903 7.927 7.884 7.927 272,379 +0.06(+0.78%)
Sep 08, 2017 7.903 7.939 7.854 7.866 429,108 -0.05(-0.62%)
Sep 07, 2017 7.897 7.921 7.873 7.915 542,380 +0.02(+0.30%)
Sep 06, 2017 7.903 7.930 7.879 7.891 391,128 +0.00(+0.00%)
Sep 05, 2017 7.921 7.933 7.861 7.891 465,530 -0.05(-0.60%)
Sep 01, 2017 7.897 7.957 7.887 7.939 200,017 +0.05(+0.61%)
Aug 31, 2017 7.915 7.933 7.879 7.891 307,312 -0.01(-0.15%)
Aug 30, 2017 7.891 7.905 7.873 7.903 234,513 +0.03(+0.38%)
Aug 29, 2017 7.819 7.897 7.801 7.873 334,829 +0.01(+0.11%)
Aug 28, 2017 7.921 7.921 7.855 7.864 306,901 -0.03(-0.42%)
Aug 25, 2017 7.885 7.927 7.867 7.897 308,751 +0.04(+0.46%)
Aug 24, 2017 7.861 7.873 7.837 7.861 202,206 +0.01(+0.08%)
Aug 23, 2017 7.837 7.869 7.807 7.855 253,058 +0.02(+0.23%)
Aug 22, 2017 7.801 7.837 7.789 7.837 369,910 +0.05(+0.69%)
Aug 21, 2017 7.771 7.801 7.747 7.783 219,784 +0.01(+0.08%)
Aug 18, 2017 7.783 7.825 7.747 7.777 358,133 -0.02(-0.31%)
Aug 17, 2017 7.903 7.903 7.771 7.801 288,214 -0.10(-1.29%)
Aug 16, 2017 7.861 7.921 7.855 7.903 352,376 +0.05(+0.61%)
Aug 15, 2017 7.891 7.909 7.831 7.855 326,162 -0.01(-0.15%)
Aug 14, 2017 7.861 7.915 7.855 7.867 380,582 +0.04(+0.46%)
Aug 11, 2017 7.735 7.867 7.669 7.831 492,635 +0.04(+0.54%)
Aug 10, 2017 7.903 7.915 7.783 7.789 516,166 -0.14(-1.74%)
Aug 09, 2017 7.975 7.975 7.915 7.927 344,823 -0.07(-0.90%)
Aug 08, 2017 7.981 8.011 7.963 7.999 242,864 +0.02(+0.30%)
Aug 07, 2017 7.969 7.981 7.957 7.975 270,704 +0.00(+0.00%)
Aug 04, 2017 7.975 7.975 7.945 7.975 233,152 +0.02(+0.23%)
Aug 03, 2017 7.999 7.999 7.915 7.957 420,840 -0.03(-0.37%)
Aug 02, 2017 7.999 8.023 7.975 7.987 378,090 -0.01(-0.15%)
Aug 01, 2017 7.999 8.017 7.987 7.999 382,990 +0.01(+0.15%)
Jul 31, 2017 8.041 8.053 7.981 7.987 332,409 -0.02(-0.30%)
Jul 28, 2017 8.047 8.047 7.975 8.011 334,227 -0.03(-0.37%)
Jul 27, 2017 8.082 8.082 7.987 8.041 231,331 -0.02(-0.22%)
Jul 26, 2017 8.071 8.088 8.029 8.059 659,082 +0.02(+0.22%)
Jul 25, 2017 8.011 8.047 8.011 8.041 626,520 +0.08(+0.98%)
Jul 24, 2017 7.993 7.999 7.951 7.963 293,380 -0.02(-0.23%)
Jul 21, 2017 8.005 8.011 7.963 7.981 206,237 -0.02(-0.22%)
Jul 20, 2017 7.981 8.017 7.968 7.999 275,560 +0.02(+0.23%)
Jul 19, 2017 7.957 8.023 7.957 7.981 532,453 +0.03(+0.38%)
Jul 18, 2017 7.933 7.963 7.909 7.951 219,821 +0.03(+0.38%)
Jul 17, 2017 7.939 7.945 7.897 7.921 286,066 -0.04(-0.53%)
Jul 14, 2017 7.915 7.975 7.897 7.963 395,442 +0.06(+0.76%)
Jul 13, 2017 7.951 7.951 7.885 7.903 373,219 -0.02(-0.30%)
Jul 12, 2017 7.927 7.957 7.903 7.927 293,791 +0.04(+0.53%)
Jul 11, 2017 7.879 7.903 7.843 7.885 214,865 +0.02(+0.30%)
Jul 10, 2017 7.879 7.879 7.837 7.861 305,745 +0.00(+0.00%)
Jul 07, 2017 7.825 7.867 7.819 7.861 229,076 +0.04(+0.54%)
Jul 06, 2017 7.891 7.891 7.807 7.819 452,248 -0.08(-1.06%)
Jul 05, 2017 7.879 7.903 7.819 7.903 316,796 +0.02(+0.23%)
Jul 03, 2017 7.873 7.897 7.849 7.885 211,286 +0.05(+0.61%)
Jun 30, 2017 7.849 7.861 7.825 7.837 613,471 +0.01(+0.08%)
Jun 29, 2017 7.903 7.903 7.771 7.831 743,886 -0.05(-0.68%)
Jun 28, 2017 7.873 7.909 7.872 7.885 271,863 +0.02(+0.23%)
Jun 27, 2017 7.903 7.921 7.849 7.867 629,596 -0.02(-0.30%)
Jun 26, 2017 7.855 7.915 7.837 7.891 767,948 +0.05(+0.69%)
Jun 23, 2017 7.795 7.837 7.771 7.837 527,997 +0.08(+1.00%)
Jun 22, 2017 7.783 7.795 7.735 7.759 476,896 -0.04(-0.46%)
Jun 21, 2017 7.855 7.855 7.783 7.795 450,237 -0.04(-0.46%)
Jun 20, 2017 7.891 7.897 7.825 7.831 327,938 -0.06(-0.76%)
Jun 19, 2017 7.855 7.891 7.849 7.891 296,959 +0.07(+0.84%)
Jun 16, 2017 7.849 7.855 7.801 7.825 517,381 +0.00(+0.00%)
Jun 15, 2017 7.783 7.837 7.777 7.825 412,825 +0.01(+0.15%)
Jun 14, 2017 7.867 7.867 7.795 7.813 521,015 -0.03(-0.38%)
Jun 13, 2017 7.843 7.855 7.831 7.843 423,985 +0.02(+0.31%)
Jun 12, 2017 7.807 7.831 7.789 7.819 314,721 +0.01(+0.08%)
Jun 09, 2017 7.795 7.837 7.789 7.813 420,991 +0.01(+0.15%)
Jun 08, 2017 7.801 7.831 7.783 7.801 429,215 -0.01(-0.08%)
Jun 07, 2017 7.795 7.831 7.778 7.807 537,685 +0.01(+0.07%)
Jun 06, 2017 7.766 7.801 7.766 7.801 407,456 +0.01(+0.15%)
Jun 05, 2017 7.790 7.807 7.784 7.790 276,770 -0.02(-0.22%)
Jun 02, 2017 7.842 7.842 7.778 7.807 417,287 -0.02(-0.30%)
Jun 01, 2017 7.813 7.831 7.807 7.831 357,344 +0.05(+0.68%)
May 31, 2017 7.813 7.824 7.766 7.778 333,540 -0.01(-0.15%)
May 30, 2017 7.772 7.825 7.766 7.790 326,848 -0.01(-0.08%)
May 26, 2017 7.836 7.842 7.784 7.795 260,002 -0.03(-0.37%)
May 25, 2017 7.819 7.848 7.813 7.825 226,790 +0.02(+0.22%)
May 24, 2017 7.819 7.831 7.790 7.807 353,133 +0.02(+0.23%)
May 23, 2017 7.795 7.825 7.778 7.790 345,694 +0.00(+0.00%)
May 22, 2017 7.760 7.795 7.749 7.790 302,300 +0.06(+0.83%)
May 19, 2017 7.708 7.754 7.702 7.725 376,319 +0.05(+0.69%)
May 18, 2017 7.637 7.684 7.637 7.672 350,762 +0.02(+0.23%)
May 17, 2017 7.702 7.713 7.655 7.655 458,723 -0.08(-0.98%)
May 16, 2017 7.749 7.754 7.725 7.731 392,946 -0.01(-0.15%)
May 15, 2017 7.719 7.754 7.719 7.743 330,602 +0.03(+0.38%)
May 12, 2017 7.713 7.719 7.696 7.713 359,770 -0.01(-0.08%)
May 11, 2017 7.696 7.719 7.669 7.719 332,429 +0.02(+0.23%)
May 10, 2017 7.690 7.708 7.681 7.702 314,997 +0.01(+0.08%)
May 09, 2017 7.713 7.719 7.681 7.696 393,471 -0.01(-0.08%)
May 08, 2017 7.684 7.713 7.684 7.702 299,135 +0.02(+0.23%)
May 05, 2017 7.684 7.690 7.661 7.684 225,563 +0.01(+0.15%)
May 04, 2017 7.702 7.713 7.667 7.672 358,673 -0.01(-0.15%)
May 03, 2017 7.690 7.714 7.672 7.684 322,568 -0.01(-0.08%)
May 02, 2017 7.713 7.713 7.678 7.690 382,796 -0.02(-0.30%)
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.