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 )

12.45 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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 (%)
Aug 31, 2017 7.909 7.927 7.873 7.885 307,535 -0.01(-0.15%)
Aug 30, 2017 7.885 7.899 7.867 7.897 234,683 +0.03(+0.38%)
Aug 29, 2017 7.813 7.891 7.795 7.867 335,072 +0.01(+0.11%)
Aug 28, 2017 7.915 7.915 7.849 7.858 307,123 -0.03(-0.42%)
Aug 25, 2017 7.879 7.921 7.861 7.891 308,975 +0.04(+0.46%)
Aug 24, 2017 7.855 7.867 7.831 7.855 202,353 +0.01(+0.08%)
Aug 23, 2017 7.831 7.863 7.801 7.849 253,241 +0.02(+0.23%)
Aug 22, 2017 7.795 7.831 7.784 7.831 370,179 +0.05(+0.69%)
Aug 21, 2017 7.766 7.795 7.742 7.778 219,944 +0.01(+0.08%)
Aug 18, 2017 7.778 7.819 7.742 7.772 358,393 -0.02(-0.31%)
Aug 17, 2017 7.897 7.897 7.766 7.795 288,423 -0.10(-1.29%)
Aug 16, 2017 7.855 7.915 7.849 7.897 352,631 +0.05(+0.61%)
Aug 15, 2017 7.885 7.903 7.825 7.849 326,399 -0.01(-0.15%)
Aug 14, 2017 7.855 7.909 7.849 7.861 380,858 +0.04(+0.46%)
Aug 11, 2017 7.730 7.861 7.664 7.825 492,993 +0.04(+0.54%)
Aug 10, 2017 7.897 7.909 7.778 7.783 516,541 -0.14(-1.74%)
Aug 09, 2017 7.969 7.969 7.910 7.921 345,073 -0.07(-0.90%)
Aug 08, 2017 7.975 8.005 7.957 7.993 243,040 +0.02(+0.30%)
Aug 07, 2017 7.963 7.975 7.951 7.969 270,901 +0.00(+0.00%)
Aug 04, 2017 7.969 7.969 7.939 7.969 233,321 +0.02(+0.23%)
Aug 03, 2017 7.993 7.993 7.909 7.951 421,146 -0.03(-0.37%)
Aug 02, 2017 7.993 8.017 7.969 7.981 378,364 -0.01(-0.15%)
Aug 01, 2017 7.993 8.011 7.981 7.993 383,268 +0.01(+0.15%)
Jul 31, 2017 8.035 8.047 7.975 7.981 332,650 -0.02(-0.30%)
Jul 28, 2017 8.041 8.041 7.969 8.005 334,469 -0.03(-0.37%)
Jul 27, 2017 8.077 8.077 7.981 8.035 231,499 -0.02(-0.22%)
Jul 26, 2017 8.065 8.083 8.023 8.053 659,560 +0.02(+0.22%)
Jul 25, 2017 8.005 8.041 8.005 8.035 626,974 +0.08(+0.98%)
Jul 24, 2017 7.987 7.993 7.945 7.957 293,593 -0.02(-0.23%)
Jul 21, 2017 7.999 8.005 7.957 7.975 206,386 -0.02(-0.22%)
Jul 20, 2017 7.975 8.011 7.962 7.993 275,760 +0.02(+0.23%)
Jul 19, 2017 7.951 8.017 7.951 7.975 532,839 +0.03(+0.38%)
Jul 18, 2017 7.927 7.957 7.903 7.945 219,980 +0.03(+0.38%)
Jul 17, 2017 7.933 7.939 7.891 7.915 286,273 -0.04(-0.53%)
Jul 14, 2017 7.909 7.969 7.891 7.957 395,729 +0.06(+0.76%)
Jul 13, 2017 7.945 7.945 7.879 7.897 373,490 -0.02(-0.30%)
Jul 12, 2017 7.921 7.951 7.897 7.921 294,004 +0.04(+0.53%)
Jul 11, 2017 7.873 7.897 7.837 7.879 215,021 +0.02(+0.30%)
Jul 10, 2017 7.873 7.873 7.831 7.855 305,967 +0.00(+0.00%)
Jul 07, 2017 7.819 7.861 7.813 7.855 229,242 +0.04(+0.54%)
Jul 06, 2017 7.885 7.885 7.801 7.813 452,576 -0.08(-1.06%)
Jul 05, 2017 7.873 7.897 7.813 7.897 317,025 +0.02(+0.23%)
Jul 03, 2017 7.867 7.891 7.843 7.879 211,439 +0.05(+0.61%)
Jun 30, 2017 7.843 7.855 7.819 7.831 613,916 +0.01(+0.08%)
Jun 29, 2017 7.897 7.897 7.766 7.825 744,426 -0.05(-0.68%)
Jun 28, 2017 7.867 7.903 7.866 7.879 272,061 +0.02(+0.23%)
Jun 27, 2017 7.897 7.915 7.843 7.861 630,053 -0.02(-0.30%)
Jun 26, 2017 7.849 7.909 7.831 7.885 768,506 +0.05(+0.69%)
Jun 23, 2017 7.789 7.831 7.766 7.831 528,380 +0.08(+1.00%)
Jun 22, 2017 7.778 7.789 7.730 7.754 477,242 -0.04(-0.46%)
Jun 21, 2017 7.849 7.849 7.778 7.789 450,564 -0.04(-0.46%)
Jun 20, 2017 7.885 7.891 7.819 7.825 328,176 -0.06(-0.76%)
Jun 19, 2017 7.849 7.885 7.843 7.885 297,175 +0.07(+0.84%)
Jun 16, 2017 7.843 7.849 7.795 7.819 517,756 +0.00(+0.00%)
Jun 15, 2017 7.778 7.831 7.772 7.819 413,124 +0.01(+0.15%)
Jun 14, 2017 7.861 7.861 7.789 7.807 521,393 -0.03(-0.38%)
Jun 13, 2017 7.837 7.849 7.825 7.837 424,293 +0.02(+0.31%)
Jun 12, 2017 7.801 7.825 7.783 7.813 314,949 +0.01(+0.08%)
Jun 09, 2017 7.789 7.831 7.783 7.807 421,296 +0.01(+0.15%)
Jun 08, 2017 7.795 7.825 7.778 7.795 429,526 -0.01(-0.08%)
Jun 07, 2017 7.790 7.825 7.772 7.801 538,075 +0.01(+0.08%)
Jun 06, 2017 7.761 7.796 7.761 7.796 407,752 +0.01(+0.15%)
Jun 05, 2017 7.784 7.801 7.778 7.784 276,971 -0.02(-0.22%)
Jun 02, 2017 7.837 7.837 7.772 7.801 417,589 -0.02(-0.30%)
Jun 01, 2017 7.807 7.825 7.801 7.825 357,603 +0.05(+0.68%)
May 31, 2017 7.807 7.818 7.761 7.772 333,782 -0.01(-0.15%)
May 30, 2017 7.766 7.819 7.761 7.784 327,086 -0.01(-0.08%)
May 26, 2017 7.831 7.837 7.778 7.790 260,191 -0.03(-0.37%)
May 25, 2017 7.813 7.842 7.807 7.819 226,955 +0.02(+0.22%)
May 24, 2017 7.813 7.825 7.784 7.801 353,390 +0.02(+0.23%)
May 23, 2017 7.790 7.819 7.772 7.784 345,945 +0.00(+0.00%)
May 22, 2017 7.755 7.790 7.743 7.784 302,519 +0.06(+0.83%)
May 19, 2017 7.702 7.749 7.696 7.720 376,592 +0.05(+0.69%)
May 18, 2017 7.632 7.679 7.632 7.667 351,016 +0.02(+0.23%)
May 17, 2017 7.696 7.708 7.649 7.649 459,055 -0.08(-0.98%)
May 16, 2017 7.743 7.749 7.720 7.725 393,231 -0.01(-0.15%)
May 15, 2017 7.714 7.749 7.714 7.737 330,842 +0.03(+0.38%)
May 12, 2017 7.708 7.714 7.690 7.708 360,031 -0.01(-0.08%)
May 11, 2017 7.690 7.714 7.663 7.714 332,670 +0.02(+0.23%)
May 10, 2017 7.684 7.702 7.676 7.696 315,225 +0.01(+0.08%)
May 09, 2017 7.708 7.714 7.676 7.690 393,756 -0.01(-0.08%)
May 08, 2017 7.679 7.708 7.679 7.696 299,352 +0.02(+0.23%)
May 05, 2017 7.679 7.684 7.655 7.679 225,727 +0.01(+0.15%)
May 04, 2017 7.696 7.708 7.661 7.667 358,933 -0.01(-0.15%)
May 03, 2017 7.684 7.708 7.667 7.679 322,802 -0.01(-0.08%)
May 02, 2017 7.708 7.708 7.673 7.684 383,074 -0.02(-0.30%)
May 01, 2017 7.696 7.720 7.690 7.708 445,195 +0.02(+0.30%)
Apr 28, 2017 7.708 7.743 7.679 7.684 357,670 -0.02(-0.30%)
Apr 27, 2017 7.761 7.766 7.708 7.708 312,566 -0.05(-0.60%)
Apr 26, 2017 7.755 7.772 7.743 7.755 422,574 -0.02(-0.30%)
Apr 25, 2017 7.743 7.796 7.731 7.778 379,480 +0.06(+0.83%)
Apr 24, 2017 7.731 7.761 7.714 7.714 656,957 +0.01(+0.15%)
Apr 21, 2017 7.690 7.702 7.661 7.702 606,534 +0.02(+0.30%)
Apr 20, 2017 7.644 7.708 7.615 7.679 328,291 +0.05(+0.61%)
Apr 19, 2017 7.649 7.649 7.610 7.632 407,359 +0.02(+0.31%)
Apr 18, 2017 7.644 7.644 7.593 7.608 402,745 -0.04(-0.54%)
Apr 17, 2017 7.638 7.649 7.614 7.649 284,994 +0.03(+0.38%)
Apr 13, 2017 7.649 7.679 7.608 7.620 335,304 -0.04(-0.46%)
Apr 12, 2017 7.684 7.684 7.638 7.655 610,580 -0.04(-0.46%)
Apr 11, 2017 7.684 7.690 7.627 7.690 332,747 +0.01(+0.15%)
Apr 10, 2017 7.632 7.684 7.626 7.679 349,874 +0.05(+0.69%)
Apr 07, 2017 7.608 7.626 7.591 7.626 255,213 +0.02(+0.23%)
Apr 06, 2017 7.597 7.614 7.568 7.608 372,902 +0.02(+0.31%)
Apr 05, 2017 7.556 7.608 7.556 7.585 461,583 +0.06(+0.78%)
Apr 04, 2017 7.462 7.532 7.462 7.527 434,270 +0.01(+0.16%)
Apr 03, 2017 7.544 7.556 7.503 7.515 338,139 -0.02(-0.31%)
Mar 31, 2017 7.573 7.585 7.521 7.538 448,830 -0.03(-0.39%)
Mar 30, 2017 7.614 7.614 7.562 7.568 291,770 -0.02(-0.31%)
Mar 29, 2017 7.568 7.591 7.544 7.591 520,945 +0.04(+0.54%)
Mar 28, 2017 7.544 7.556 7.521 7.550 361,035 +0.03(+0.39%)
Mar 27, 2017 7.468 7.532 7.415 7.521 748,381 +0.03(+0.39%)
Mar 24, 2017 7.480 7.708 7.459 7.491 627,969 +0.01(+0.16%)
Mar 23, 2017 7.503 7.521 7.453 7.480 414,523 -0.03(-0.39%)
Mar 22, 2017 7.486 7.509 7.456 7.509 310,764 +0.04(+0.47%)
Mar 21, 2017 7.521 7.562 7.456 7.474 472,489 -0.02(-0.23%)
Mar 20, 2017 7.509 7.532 7.491 7.491 228,171 -0.02(-0.23%)
Mar 17, 2017 7.527 7.538 7.497 7.509 383,731 +0.00(+0.00%)
Mar 16, 2017 7.538 7.556 7.503 7.509 360,640 -0.02(-0.31%)
Mar 15, 2017 7.497 7.538 7.480 7.532 411,011 +0.06(+0.86%)
Mar 14, 2017 7.491 7.515 7.456 7.468 284,134 -0.04(-0.55%)
Mar 13, 2017 7.562 7.568 7.503 7.509 421,307 -0.04(-0.47%)
Mar 10, 2017 7.521 7.544 7.480 7.544 515,304 +0.08(+1.02%)
Mar 09, 2017 7.562 7.562 7.448 7.468 710,730 -0.05(-0.70%)
Mar 08, 2017 7.544 7.544 7.509 7.521 329,692 +0.00(+0.00%)
Mar 07, 2017 7.526 7.538 7.481 7.521 358,326 -0.01(-0.15%)
Mar 06, 2017 7.515 7.549 7.515 7.532 379,879 -0.02(-0.30%)
Mar 03, 2017 7.532 7.572 7.521 7.555 253,205 +0.05(+0.61%)
Mar 02, 2017 7.601 7.612 7.509 7.509 396,037 -0.11(-1.50%)
Mar 01, 2017 7.589 7.641 7.556 7.624 391,816 +0.09(+1.21%)
Feb 28, 2017 7.532 7.555 7.509 7.532 407,210 -0.01(-0.15%)
Feb 27, 2017 7.538 7.544 7.515 7.544 927,746 +0.02(+0.30%)
Feb 24, 2017 7.492 7.521 7.492 7.521 417,241 -0.01(-0.15%)
Feb 23, 2017 7.526 7.532 7.486 7.532 442,708 +0.02(+0.23%)
Feb 22, 2017 7.498 7.515 7.446 7.515 650,966 -0.01(-0.15%)
Feb 21, 2017 7.504 7.526 7.486 7.526 446,280 +0.04(+0.53%)
Feb 17, 2017 7.486 7.486 7.486 0 -0.01(-0.08%)
Feb 16, 2017 7.549 7.549 7.492 7.492 326,821 -0.06(-0.83%)
Feb 15, 2017 7.526 7.555 7.504 7.555 572,591 +0.03(+0.38%)
Feb 14, 2017 7.526 7.538 7.486 7.526 342,693 +0.01(+0.15%)
Feb 13, 2017 7.532 7.544 7.515 7.515 370,398 +0.01(+0.08%)
Feb 10, 2017 7.532 7.532 7.486 7.509 495,613 +0.02(+0.23%)
Feb 09, 2017 7.464 7.504 7.464 7.492 358,094 +0.03(+0.38%)
Feb 08, 2017 7.452 7.464 7.412 7.464 396,870 +0.01(+0.15%)
Feb 07, 2017 7.515 7.549 7.412 7.452 550,489 -0.07(-0.91%)
Feb 06, 2017 7.549 7.572 7.498 7.521 412,358 -0.06(-0.75%)
Feb 03, 2017 7.509 7.598 7.475 7.578 509,629 +0.10(+1.30%)
Feb 02, 2017 7.498 7.498 7.458 7.481 312,572 -0.02(-0.30%)
Feb 01, 2017 7.475 7.509 7.441 7.504 377,940 +0.06(+0.77%)
Jan 31, 2017 7.418 7.446 7.412 7.446 237,224 +0.00(+0.00%)
Jan 30, 2017 7.441 7.452 7.395 7.446 330,058 +0.01(+0.08%)
Jan 27, 2017 7.469 7.486 7.424 7.441 356,797 -0.05(-0.69%)
Jan 26, 2017 7.469 7.526 7.458 7.492 351,315 +0.01(+0.15%)
Jan 25, 2017 7.475 7.498 7.458 7.481 392,424 +0.04(+0.54%)
Jan 24, 2017 7.458 7.458 7.429 7.441 421,252 -0.01(-0.08%)
Jan 23, 2017 7.401 7.452 7.378 7.446 338,665 +0.05(+0.62%)
Jan 20, 2017 7.424 7.429 7.389 7.401 232,944 +0.00(+0.00%)
Jan 19, 2017 7.384 7.401 7.372 7.401 321,599 +0.00(+0.00%)
Jan 18, 2017 7.406 7.412 7.372 7.401 390,219 -0.01(-0.08%)
Jan 17, 2017 7.406 7.412 7.378 7.406 393,230 -0.01(-0.08%)
Jan 13, 2017 7.412 7.412 7.412 0 +0.01(+0.15%)
Jan 12, 2017 7.412 7.412 7.384 7.401 373,727 -0.02(-0.31%)
Jan 11, 2017 7.418 7.424 7.389 7.424 382,651 +0.01(+0.15%)
Jan 10, 2017 7.446 7.446 7.395 7.412 350,781 -0.02(-0.23%)
Jan 09, 2017 7.429 7.436 7.372 7.429 927,039 +0.02(+0.31%)
Jan 06, 2017 7.372 7.429 7.332 7.406 847,740 +0.04(+0.54%)
Jan 05, 2017 7.298 7.366 7.286 7.366 546,053 +0.00(+0.00%)
Jan 04, 2017 7.275 7.378 7.264 7.366 610,762 +0.05(+0.70%)
Jan 03, 2017 7.218 7.338 7.206 7.315 608,384 +0.11(+1.51%)
Dec 30, 2016 7.206 7.206 7.206 0 +0.00(+0.00%)
Dec 29, 2016 7.166 7.218 7.166 7.206 499,678 +0.03(+0.40%)
Dec 28, 2016 7.252 7.269 7.166 7.178 673,487 -0.07(-0.95%)
Dec 27, 2016 7.275 7.298 7.235 7.246 479,987 -0.02(-0.24%)
Dec 23, 2016 7.264 7.264 7.264 0 -0.02(-0.24%)
Dec 22, 2016 7.286 7.286 7.235 7.281 506,834 +0.02(+0.24%)
Dec 21, 2016 7.219 7.269 7.219 7.264 452,230 +0.02(+0.23%)
Dec 20, 2016 7.174 7.258 7.174 7.247 584,509 +0.06(+0.85%)
Dec 19, 2016 7.213 7.219 7.157 7.185 383,415 +0.00(+0.00%)
Dec 16, 2016 7.213 7.230 7.163 7.185 535,779 +0.01(+0.16%)
Dec 15, 2016 7.174 7.236 7.163 7.174 471,302 +0.02(+0.31%)
Dec 14, 2016 7.191 7.241 7.152 7.152 493,603 -0.08(-1.16%)
Dec 13, 2016 7.191 7.236 7.141 7.236 540,732 +0.09(+1.25%)
Dec 12, 2016 7.213 7.213 7.130 7.146 450,790 -0.04(-0.62%)
Dec 09, 2016 7.174 7.197 7.122 7.191 378,797 +0.04(+0.62%)
Dec 08, 2016 7.146 7.180 7.118 7.146 495,928 -0.06(-0.78%)
Dec 07, 2016 7.107 7.202 7.074 7.202 681,672 +0.07(+0.94%)
Dec 06, 2016 7.068 7.135 7.035 7.135 421,553 +0.04(+0.63%)
Dec 05, 2016 7.040 7.102 7.023 7.090 473,261 +0.06(+0.87%)
Dec 02, 2016 7.001 7.051 7.001 7.029 269,397 +0.01(+0.16%)
Dec 01, 2016 7.040 7.085 6.990 7.018 624,743 -0.04(-0.63%)
Nov 30, 2016 7.130 7.141 7.023 7.063 1,335,016 -0.06(-0.86%)
Nov 29, 2016 7.085 7.135 7.080 7.124 335,649 +0.01(+0.16%)
Nov 28, 2016 7.135 7.152 7.113 7.113 263,792 -0.06(-0.86%)
Nov 25, 2016 7.096 7.185 7.063 7.174 204,488 +0.10(+1.42%)
Nov 23, 2016 7.074 7.074 7.074 0 +0.01(+0.08%)
Nov 22, 2016 7.040 7.074 7.040 7.068 296,547 +0.06(+0.80%)
Nov 21, 2016 6.979 7.071 6.956 7.012 475,534 +0.04(+0.64%)
Nov 18, 2016 7.018 7.021 6.940 6.968 345,677 -0.05(-0.72%)
Nov 17, 2016 7.007 7.023 6.990 7.018 497,904 +0.03(+0.40%)
Nov 16, 2016 6.917 6.990 6.889 6.990 370,656 +0.03(+0.40%)
Nov 15, 2016 6.878 6.984 6.878 6.962 501,859 +0.06(+0.89%)
Nov 14, 2016 6.956 6.996 6.873 6.901 439,565 -0.07(-0.96%)
Nov 11, 2016 6.979 6.979 6.923 6.968 444,498 -0.01(-0.16%)
Nov 10, 2016 6.895 6.984 6.874 6.979 605,565 +0.11(+1.54%)
Nov 09, 2016 6.750 6.873 6.739 6.873 433,840 +0.07(+0.98%)
Nov 08, 2016 6.744 6.806 6.711 6.806 350,409 +0.06(+0.83%)
Nov 07, 2016 6.739 6.778 6.739 6.750 728,027 +0.05(+0.75%)
Nov 04, 2016 6.728 6.733 6.689 6.700 452,208 -0.04(-0.58%)
Nov 03, 2016 6.761 6.783 6.728 6.739 226,576 -0.04(-0.66%)
Nov 02, 2016 6.817 6.822 6.778 6.783 831,724 -0.02(-0.33%)
Nov 01, 2016 6.856 6.861 6.783 6.806 370,450 -0.02(-0.25%)
Oct 31, 2016 6.817 6.862 6.817 6.822 365,792 -0.01(-0.16%)
Oct 28, 2016 6.822 6.869 6.822 6.834 294,410 -0.01(-0.16%)
Oct 27, 2016 6.929 6.940 6.839 6.845 350,297 -0.07(-0.97%)
Oct 26, 2016 6.901 6.940 6.873 6.912 212,351 -0.03(-0.40%)
Oct 25, 2016 6.934 6.956 6.906 6.940 409,649 +0.00(+0.00%)
Oct 24, 2016 6.934 6.944 6.901 6.940 355,588 +0.04(+0.57%)
Oct 21, 2016 6.901 6.906 6.884 6.901 221,426 -0.02(-0.24%)
Oct 20, 2016 6.856 6.934 6.856 6.917 728,507 +0.03(+0.41%)
Oct 19, 2016 6.817 6.917 6.800 6.889 536,118 +0.09(+1.31%)
Oct 18, 2016 6.817 6.822 6.778 6.800 462,395 +0.05(+0.74%)
Oct 17, 2016 6.811 6.817 6.750 6.750 493,838 -0.05(-0.74%)
Oct 14, 2016 6.873 6.901 6.800 6.800 545,356 -0.05(-0.73%)
Oct 13, 2016 6.845 6.878 6.811 6.850 558,706 -0.02(-0.32%)
Oct 12, 2016 6.867 6.912 6.862 6.873 500,419 -0.01(-0.08%)
Oct 11, 2016 6.962 6.973 6.878 6.878 454,356 -0.06(-0.88%)
Oct 10, 2016 6.979 6.990 6.940 6.940 439,262 +0.01(+0.08%)
Oct 07, 2016 6.940 6.962 6.923 6.934 445,445 -0.01(-0.08%)
Oct 06, 2016 6.956 6.996 6.934 6.940 703,062 -0.02(-0.32%)
Oct 05, 2016 6.962 7.001 6.951 6.962 386,825 +0.02(+0.32%)
Oct 04, 2016 7.018 7.018 6.940 6.940 474,245 -0.05(-0.72%)
Oct 03, 2016 7.057 7.065 6.984 6.990 457,336 -0.07(-0.95%)
Sep 30, 2016 7.001 7.063 7.001 7.057 343,689 +0.07(+1.04%)
Sep 29, 2016 7.063 7.074 6.979 6.984 549,608 -0.07(-0.95%)
Sep 28, 2016 7.057 7.079 7.023 7.051 341,036 -0.03(-0.39%)
Sep 27, 2016 7.012 7.085 7.007 7.079 256,097 +0.04(+0.63%)
Sep 26, 2016 7.018 7.063 7.001 7.035 701,247 +0.01(+0.08%)
Sep 23, 2016 7.135 7.185 7.023 7.029 620,564 -0.09(-1.25%)
Sep 22, 2016 7.096 7.135 7.096 7.118 397,559 +0.03(+0.47%)
Sep 21, 2016 7.035 7.085 6.996 7.085 774,306 +0.09(+1.36%)
Sep 20, 2016 6.996 7.012 6.962 6.990 393,375 +0.04(+0.56%)
Sep 19, 2016 6.973 6.990 6.934 6.951 212,474 +0.03(+0.40%)
Sep 16, 2016 6.984 6.984 6.906 6.923 334,336 -0.05(-0.72%)
Sep 15, 2016 6.884 6.973 6.884 6.973 260,602 +0.08(+1.13%)
Sep 14, 2016 6.923 6.964 6.878 6.895 352,265 -0.04(-0.64%)
Sep 13, 2016 7.035 7.057 6.923 6.940 504,864 -0.14(-1.97%)
Sep 12, 2016 7.063 7.090 7.018 7.079 400,454 +0.01(+0.08%)
Sep 09, 2016 7.135 7.146 7.063 7.074 622,221 -0.11(-1.48%)
Sep 08, 2016 7.113 7.224 7.102 7.180 621,581 +0.04(+0.55%)
Sep 07, 2016 7.108 7.141 7.100 7.141 269,619 +0.04(+0.61%)
Sep 06, 2016 7.086 7.113 7.081 7.097 235,104 -0.01(-0.15%)
Sep 02, 2016 7.048 7.108 7.108 7.108 229,509 +0.08(+1.09%)
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.