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 )

12.01 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Aug 31, 2021 12.73 12.73 12.60 12.63 321,427 -0.10(-0.76%)
Aug 30, 2021 12.67 12.73 12.66 12.73 138,948 +0.08(+0.64%)
Aug 27, 2021 12.54 12.64 12.53 12.64 95,466 +0.10(+0.84%)
Aug 26, 2021 12.58 12.60 12.52 12.54 106,951 -0.03(-0.26%)
Aug 25, 2021 12.61 12.63 12.56 12.57 117,618 +0.01(+0.06%)
Aug 24, 2021 12.63 12.66 12.56 12.56 200,630 -0.02(-0.19%)
Aug 23, 2021 12.55 12.60 12.52 12.59 158,762 +0.11(+0.91%)
Aug 20, 2021 12.39 12.51 12.38 12.47 140,275 +0.09(+0.72%)
Aug 19, 2021 12.35 12.43 12.28 12.39 260,659 -0.02(-0.13%)
Aug 18, 2021 12.52 12.60 12.40 12.40 249,412 -0.13(-1.03%)
Aug 17, 2021 12.52 12.58 12.44 12.53 401,998 -0.02(-0.13%)
Aug 16, 2021 12.56 12.59 12.51 12.55 230,967 -0.03(-0.26%)
Aug 13, 2021 12.56 12.60 12.55 12.58 200,487 +0.02(+0.13%)
Aug 12, 2021 12.56 12.57 12.52 12.56 129,805 +0.02(+0.19%)
Aug 11, 2021 12.54 12.54 12.49 12.54 157,501 +0.06(+0.45%)
Aug 10, 2021 12.52 12.54 12.46 12.48 219,710 -0.01(-0.06%)
Aug 09, 2021 12.42 12.49 12.36 12.49 372,113 +0.11(+0.91%)
Aug 06, 2021 12.39 12.39 12.35 12.38 133,095 -0.01(-0.06%)
Aug 05, 2021 12.31 12.39 12.29 12.39 189,733 +0.12(+0.99%)
Aug 04, 2021 12.28 12.33 12.21 12.26 431,194 -0.05(-0.39%)
Aug 03, 2021 12.34 12.34 12.25 12.31 174,844 +0.03(+0.26%)
Aug 02, 2021 12.32 12.34 12.27 12.28 195,114 +0.00(+0.00%)
Jul 30, 2021 12.29 12.32 12.25 12.28 129,392 -0.02(-0.20%)
Jul 29, 2021 12.29 12.35 12.24 12.31 234,955 +0.05(+0.40%)
Jul 28, 2021 12.20 12.31 12.20 12.26 148,643 +0.05(+0.40%)
Jul 27, 2021 12.29 12.30 12.18 12.21 136,600 -0.11(-0.92%)
Jul 26, 2021 12.33 12.35 12.26 12.32 349,913 +0.01(+0.06%)
Jul 23, 2021 12.28 12.34 12.26 12.31 165,685 +0.09(+0.73%)
Jul 22, 2021 12.20 12.23 12.15 12.22 174,196 +0.03(+0.26%)
Jul 21, 2021 12.20 12.23 12.11 12.19 347,451 +0.05(+0.40%)
Jul 20, 2021 12.03 12.18 12.03 12.14 157,969 +0.14(+1.14%)
Jul 19, 2021 12.03 12.05 11.91 12.01 313,298 -0.13(-1.06%)
Jul 16, 2021 12.18 12.22 12.01 12.14 2,426,782 -0.02(-0.20%)
Jul 15, 2021 12.22 12.26 12.16 12.16 416,514 -0.08(-0.66%)
Jul 14, 2021 12.22 12.28 12.22 12.24 423,726 +0.08(+0.66%)
Jul 13, 2021 12.19 12.25 12.16 12.16 441,004 -0.08(-0.66%)
Jul 12, 2021 12.31 12.39 12.20 12.24 688,464 -0.06(-0.52%)
Jul 09, 2021 12.29 12.35 12.26 12.31 169,389 +0.11(+0.93%)
Jul 08, 2021 12.25 12.29 12.19 12.19 296,518 -0.16(-1.31%)
Jul 07, 2021 12.36 12.39 12.29 12.35 176,260 +0.01(+0.06%)
Jul 06, 2021 12.26 12.35 12.25 12.35 219,106 +0.11(+0.86%)
Jul 02, 2021 12.26 12.32 12.22 12.24 188,841 +0.05(+0.40%)
Jul 01, 2021 12.22 12.28 12.19 12.19 172,213 +0.02(+0.20%)
Jun 30, 2021 12.27 12.32 12.16 12.17 329,179 -0.08(-0.66%)
Jun 29, 2021 12.27 12.32 12.17 12.25 271,779 -0.02(-0.20%)
Jun 28, 2021 12.23 12.31 12.17 12.27 398,853 +0.08(+0.66%)
Jun 25, 2021 12.18 12.22 12.12 12.19 501,756 +0.10(+0.80%)
Jun 24, 2021 12.05 12.10 12.02 12.10 320,846 +0.11(+0.88%)
Jun 23, 2021 12.01 12.05 11.95 11.99 267,204 +0.02(+0.14%)
Jun 22, 2021 11.87 11.97 11.86 11.97 212,657 +0.10(+0.82%)
Jun 21, 2021 11.76 11.89 11.72 11.88 339,501 +0.18(+1.52%)
Jun 18, 2021 11.81 11.85 11.69 11.70 265,449 -0.16(-1.36%)
Jun 17, 2021 11.84 11.89 11.77 11.86 274,392 +0.03(+0.27%)
Jun 16, 2021 11.93 11.97 11.81 11.83 327,935 -0.06(-0.48%)
Jun 15, 2021 12.01 12.01 11.88 11.89 243,643 -0.06(-0.54%)
Jun 14, 2021 12.00 12.01 11.92 11.95 264,478 -0.05(-0.40%)
Jun 11, 2021 11.97 12.00 11.96 12.00 168,852 +0.04(+0.30%)
Jun 10, 2021 11.88 11.96 11.84 11.96 401,536 +0.14(+1.21%)
Jun 09, 2021 11.82 11.85 11.78 11.82 266,276 +0.05(+0.41%)
Jun 08, 2021 11.80 11.81 11.75 11.77 284,884 +0.03(+0.27%)
Jun 07, 2021 11.69 11.76 11.63 11.74 334,360 +0.05(+0.41%)
Jun 04, 2021 11.69 11.72 11.66 11.69 261,922 +0.02(+0.20%)
Jun 03, 2021 11.65 11.72 11.62 11.67 270,534 +0.00(+0.00%)
Jun 02, 2021 11.65 11.69 11.64 11.67 263,988 -0.01(-0.07%)
Jun 01, 2021 11.55 11.72 11.46 11.68 523,980 +0.13(+1.10%)
May 28, 2021 11.53 11.61 11.51 11.55 758,174 -0.05(-0.41%)
May 27, 2021 11.63 11.64 11.59 11.60 164,358 +0.01(+0.07%)
May 26, 2021 11.61 11.64 11.58 11.59 182,050 +0.00(+0.00%)
May 25, 2021 11.64 11.64 11.57 11.59 163,323 -0.01(-0.07%)
May 24, 2021 11.57 11.61 11.56 11.60 142,589 +0.11(+0.97%)
May 21, 2021 11.49 11.52 11.48 11.48 212,937 +0.02(+0.14%)
May 20, 2021 11.40 11.49 11.39 11.47 281,601 +0.13(+1.12%)
May 19, 2021 11.31 11.36 11.26 11.34 253,459 -0.07(-0.63%)
May 18, 2021 11.40 11.48 11.38 11.41 317,549 +0.03(+0.28%)
May 17, 2021 11.28 11.38 11.25 11.38 276,958 +0.10(+0.92%)
May 14, 2021 11.25 11.29 11.20 11.28 190,642 +0.13(+1.14%)
May 13, 2021 11.10 11.20 11.10 11.15 263,291 +0.07(+0.65%)
May 12, 2021 11.25 11.33 11.07 11.08 384,267 -0.25(-2.25%)
May 11, 2021 11.33 11.37 11.21 11.33 320,638 -0.15(-1.32%)
May 10, 2021 11.56 11.59 11.45 11.48 247,071 -0.09(-0.76%)
May 07, 2021 11.52 11.61 11.50 11.57 166,769 +0.09(+0.76%)
May 06, 2021 11.56 11.56 11.42 11.48 173,417 -0.06(-0.48%)
May 05, 2021 11.56 11.56 11.48 11.54 284,869 +0.02(+0.14%)
May 04, 2021 11.53 11.54 11.40 11.52 339,558 -0.03(-0.28%)
May 03, 2021 11.63 11.69 11.53 11.56 291,094 -0.02(-0.14%)
Apr 30, 2021 11.67 11.68 11.55 11.57 484,941 -0.12(-1.02%)
Apr 29, 2021 11.72 11.73 11.64 11.69 584,602 +0.04(+0.34%)
Apr 28, 2021 11.66 11.68 11.59 11.65 378,389 +0.03(+0.27%)
Apr 27, 2021 11.65 11.66 11.58 11.62 178,579 -0.02(-0.14%)
Apr 26, 2021 11.61 11.67 11.58 11.64 264,734 +0.06(+0.48%)
Apr 23, 2021 11.57 11.63 11.56 11.58 201,293 +0.08(+0.69%)
Apr 22, 2021 11.52 11.61 11.47 11.50 152,972 -0.03(-0.28%)
Apr 21, 2021 11.48 11.56 11.48 11.53 155,672 +0.06(+0.48%)
Apr 20, 2021 11.50 11.52 11.45 11.48 190,034 -0.02(-0.21%)
Apr 19, 2021 11.56 11.56 11.48 11.50 237,062 -0.05(-0.41%)
Apr 16, 2021 11.67 11.67 11.52 11.55 309,924 -0.05(-0.41%)
Apr 15, 2021 11.58 11.60 11.49 11.60 315,248 +0.10(+0.83%)
Apr 14, 2021 11.53 11.53 11.47 11.50 267,715 +0.00(+0.00%)
Apr 13, 2021 11.47 11.52 11.47 11.50 213,600 +0.06(+0.56%)
Apr 12, 2021 11.44 11.45 11.38 11.44 237,012 +0.04(+0.35%)
Apr 09, 2021 11.39 11.41 11.34 11.40 178,033 +0.01(+0.07%)
Apr 08, 2021 11.33 11.40 11.33 11.39 280,310 +0.11(+0.99%)
Apr 07, 2021 11.31 11.33 11.27 11.28 310,870 +0.01(+0.07%)
Apr 06, 2021 11.23 11.32 11.23 11.27 312,822 +0.09(+0.78%)
Apr 05, 2021 11.13 11.23 11.12 11.18 275,767 +0.08(+0.72%)
Apr 01, 2021 10.96 11.13 10.96 11.10 295,843 +0.14(+1.31%)
Mar 31, 2021 10.87 10.98 10.87 10.96 267,303 +0.09(+0.80%)
Mar 30, 2021 10.87 10.89 10.81 10.87 196,706 -0.01(-0.07%)
Mar 29, 2021 10.82 10.89 10.81 10.88 340,865 +0.03(+0.29%)
Mar 26, 2021 10.79 10.85 10.76 10.85 386,871 +0.14(+1.26%)
Mar 25, 2021 10.63 10.71 10.56 10.71 235,192 +0.02(+0.15%)
Mar 24, 2021 10.73 10.82 10.69 10.70 227,947 +0.00(+0.00%)
Mar 23, 2021 10.80 10.80 10.69 10.70 241,418 -0.11(-1.03%)
Mar 22, 2021 10.75 10.81 10.75 10.81 160,666 +0.09(+0.82%)
Mar 19, 2021 10.69 10.75 10.66 10.72 244,796 +0.01(+0.07%)
Mar 18, 2021 10.75 10.81 10.70 10.71 317,439 -0.08(-0.74%)
Mar 17, 2021 10.83 10.83 10.71 10.79 415,691 -0.04(-0.37%)
Mar 16, 2021 10.86 10.90 10.82 10.83 265,026 +0.00(+0.00%)
Mar 15, 2021 10.79 10.83 10.78 10.83 159,723 +0.04(+0.37%)
Mar 12, 2021 10.75 10.83 10.69 10.79 265,416 +0.04(+0.41%)
Mar 11, 2021 10.72 10.80 10.72 10.75 171,650 +0.10(+0.96%)
Mar 10, 2021 10.56 10.66 10.56 10.65 372,818 +0.12(+1.11%)
Mar 09, 2021 10.44 10.59 10.44 10.53 338,514 +0.19(+1.82%)
Mar 08, 2021 10.48 10.51 10.33 10.34 307,280 -0.11(-1.05%)
Mar 05, 2021 10.52 10.57 10.19 10.45 483,427 +0.01(+0.07%)
Mar 04, 2021 10.68 10.68 10.37 10.44 591,609 -0.23(-2.20%)
Mar 03, 2021 10.75 10.75 10.66 10.68 829,661 -0.05(-0.51%)
Mar 02, 2021 10.83 10.83 10.69 10.73 408,387 -0.05(-0.51%)
Mar 01, 2021 10.64 10.81 10.63 10.79 240,604 +0.24(+2.30%)
Feb 26, 2021 10.60 10.66 10.50 10.55 387,049 -0.03(-0.30%)
Feb 25, 2021 10.83 10.87 10.54 10.58 392,370 -0.25(-2.31%)
Feb 24, 2021 10.76 10.88 10.71 10.83 329,450 +0.08(+0.73%)
Feb 23, 2021 10.72 10.80 10.52 10.75 447,396 -0.05(-0.51%)
Feb 22, 2021 10.86 10.86 10.76 10.80 332,256 -0.08(-0.72%)
Feb 19, 2021 10.94 10.98 10.88 10.88 210,908 +0.00(+0.00%)
Feb 18, 2021 10.86 10.90 10.79 10.88 183,728 +0.00(+0.00%)
Feb 17, 2021 10.88 10.91 10.82 10.88 292,715 -0.02(-0.22%)
Feb 16, 2021 10.89 10.93 10.86 10.91 320,141 +0.03(+0.29%)
Feb 12, 2021 10.79 10.89 10.79 10.87 208,607 +0.07(+0.65%)
Feb 11, 2021 10.84 10.88 10.78 10.80 209,228 +0.02(+0.15%)
Feb 10, 2021 10.90 10.91 10.78 10.79 367,320 -0.02(-0.15%)
Feb 09, 2021 10.76 10.84 10.76 10.80 364,766 +0.04(+0.36%)
Feb 08, 2021 10.74 10.80 10.73 10.76 321,079 +0.04(+0.37%)
Feb 05, 2021 10.74 10.76 10.69 10.73 317,385 +0.01(+0.07%)
Feb 04, 2021 10.63 10.72 10.63 10.72 419,545 +0.08(+0.73%)
Feb 03, 2021 10.68 10.70 10.62 10.64 477,135 -0.02(-0.22%)
Feb 02, 2021 10.66 10.73 10.66 10.66 162,807 +0.09(+0.89%)
Feb 01, 2021 10.44 10.58 10.44 10.57 144,307 +0.18(+1.73%)
Jan 29, 2021 10.55 10.55 10.33 10.39 296,933 -0.18(-1.70%)
Jan 28, 2021 10.53 10.60 10.47 10.57 259,878 +0.09(+0.82%)
Jan 27, 2021 10.65 10.65 10.44 10.48 290,496 -0.22(-2.05%)
Jan 26, 2021 10.71 10.75 10.66 10.70 193,737 +0.02(+0.22%)
Jan 25, 2021 10.71 10.72 10.58 10.68 193,042 -0.02(-0.22%)
Jan 22, 2021 10.69 10.73 10.64 10.70 237,112 -0.02(-0.22%)
Jan 21, 2021 10.71 10.75 10.69 10.73 220,689 +0.04(+0.37%)
Jan 20, 2021 10.64 10.71 10.63 10.69 175,984 +0.13(+1.18%)
Jan 19, 2021 10.62 10.65 10.56 10.56 303,623 +0.02(+0.15%)
Jan 15, 2021 10.65 10.66 10.51 10.55 173,839 -0.10(-0.96%)
Jan 14, 2021 10.67 10.71 10.64 10.65 186,904 +0.02(+0.15%)
Jan 13, 2021 10.64 10.66 10.60 10.63 263,725 +0.01(+0.07%)
Jan 12, 2021 10.65 10.66 10.57 10.62 205,073 -0.01(-0.07%)
Jan 11, 2021 10.63 10.68 10.58 10.63 211,591 -0.03(-0.29%)
Jan 08, 2021 10.64 10.66 10.57 10.66 260,759 +0.09(+0.89%)
Jan 07, 2021 10.48 10.59 10.47 10.57 279,472 +0.11(+1.05%)
Jan 06, 2021 10.40 10.48 10.35 10.46 920,958 +0.01(+0.08%)
Jan 05, 2021 10.30 10.47 10.30 10.45 757,941 +0.10(+0.98%)
Jan 04, 2021 10.58 10.63 10.26 10.35 1,137,649 -0.18(-1.71%)
Dec 31, 2020 10.53 10.53 10.53 316,329 +0.07(+0.67%)
Dec 30, 2020 10.47 10.49 10.42 10.46 316,329 +0.01(+0.08%)
Dec 29, 2020 10.51 10.53 10.40 10.45 295,922 -0.05(-0.45%)
Dec 28, 2020 10.56 10.56 10.46 10.50 492,270 +0.05(+0.52%)
Dec 24, 2020 10.42 10.44 10.37 10.44 184,065 +0.06(+0.60%)
Dec 23, 2020 10.37 10.41 10.35 10.38 249,915 +0.05(+0.53%)
Dec 22, 2020 10.39 10.39 10.31 10.33 209,231 -0.03(-0.30%)
Dec 21, 2020 10.34 10.37 10.24 10.36 255,734 -0.04(-0.38%)
Dec 18, 2020 10.44 10.44 10.37 10.40 248,232 +0.01(+0.11%)
Dec 17, 2020 10.29 10.39 10.29 10.39 213,363 +0.14(+1.35%)
Dec 16, 2020 10.25 10.27 10.22 10.25 244,857 +0.04(+0.38%)
Dec 15, 2020 10.19 10.24 10.18 10.21 225,759 +0.08(+0.84%)
Dec 14, 2020 10.22 10.27 10.08 10.12 464,010 -0.02(-0.23%)
Dec 11, 2020 10.17 10.19 10.12 10.15 171,846 -0.02(-0.23%)
Dec 10, 2020 10.15 10.20 10.12 10.17 259,388 -0.02(-0.23%)
Dec 09, 2020 10.27 10.32 10.14 10.19 361,595 -0.01(-0.08%)
Dec 08, 2020 10.18 10.20 10.16 10.20 237,748 +0.03(+0.30%)
Dec 07, 2020 10.15 10.19 10.13 10.17 257,004 +0.00(+0.00%)
Dec 04, 2020 10.05 10.18 10.05 10.17 238,401 +0.12(+1.23%)
Dec 03, 2020 10.03 10.10 10.01 10.05 349,357 -0.03(-0.31%)
Dec 02, 2020 10.04 10.11 10.02 10.08 386,774 -0.04(-0.38%)
Dec 01, 2020 10.04 10.12 10.04 10.12 311,555 +0.12(+1.15%)
Nov 30, 2020 10.02 10.06 9.947 10.00 403,740 -0.02(-0.23%)
Nov 27, 2020 9.939 10.07 9.924 10.02 541,667 +0.15(+1.56%)
Nov 25, 2020 9.824 9.870 9.801 9.870 283,637 +0.03(+0.31%)
Nov 24, 2020 9.839 9.890 9.808 9.839 222,649 +0.03(+0.31%)
Nov 23, 2020 9.816 9.862 9.778 9.808 140,069 +0.04(+0.39%)
Nov 20, 2020 9.824 9.839 9.770 9.770 233,721 -0.03(-0.31%)
Nov 19, 2020 9.739 9.801 9.708 9.801 241,458 +0.07(+0.71%)
Nov 18, 2020 9.747 9.847 9.716 9.732 327,800 -0.04(-0.39%)
Nov 17, 2020 9.724 9.793 9.678 9.770 268,384 +0.03(+0.32%)
Nov 16, 2020 9.716 9.747 9.655 9.739 378,596 +0.10(+1.04%)
Nov 13, 2020 9.601 9.658 9.562 9.639 208,373 +0.09(+0.97%)
Nov 12, 2020 9.539 9.586 9.501 9.547 257,174 +0.00(+0.00%)
Nov 11, 2020 9.470 9.555 9.451 9.547 540,869 +0.12(+1.22%)
Nov 10, 2020 9.501 9.508 9.347 9.432 437,374 -0.12(-1.29%)
Nov 09, 2020 9.755 9.770 9.555 9.555 808,419 +0.12(+1.22%)
Nov 06, 2020 9.416 9.485 9.385 9.439 183,285 -0.02(-0.16%)
Nov 05, 2020 9.285 9.462 9.285 9.455 235,358 +0.25(+2.76%)
Nov 04, 2020 9.131 9.285 9.093 9.201 275,389 +0.14(+1.53%)
Nov 03, 2020 8.947 9.101 8.939 9.062 250,646 +0.18(+2.08%)
Nov 02, 2020 8.878 8.970 8.847 8.878 352,112 +0.01(+0.09%)
Oct 30, 2020 8.916 8.993 8.801 8.870 338,623 -0.15(-1.62%)
Oct 29, 2020 8.893 9.066 8.893 9.016 213,986 +0.10(+1.12%)
Oct 28, 2020 9.055 9.055 8.889 8.916 356,985 -0.24(-2.61%)
Oct 27, 2020 9.155 9.211 9.155 9.155 232,473 -0.02(-0.25%)
Oct 26, 2020 9.262 9.316 9.123 9.178 266,960 -0.16(-1.73%)
Oct 23, 2020 9.393 9.408 9.324 9.339 122,060 -0.02(-0.25%)
Oct 22, 2020 9.355 9.371 9.301 9.362 298,105 +0.01(+0.08%)
Oct 21, 2020 9.355 9.424 9.355 9.355 147,556 -0.03(-0.33%)
Oct 20, 2020 9.347 9.416 9.339 9.385 275,393 +0.06(+0.66%)
Oct 19, 2020 9.408 9.462 9.293 9.324 306,164 -0.08(-0.90%)
Oct 16, 2020 9.424 9.462 9.401 9.408 288,707 +0.00(+0.00%)
Oct 15, 2020 9.355 9.430 9.316 9.408 227,371 -0.02(-0.24%)
Oct 14, 2020 9.524 9.547 9.408 9.432 237,574 -0.06(-0.65%)
Oct 13, 2020 9.532 9.532 9.455 9.493 226,560 -0.05(-0.48%)
Oct 12, 2020 9.539 9.543 9.493 9.539 258,886 +0.07(+0.73%)
Oct 09, 2020 9.462 9.493 9.427 9.470 372,550 +0.07(+0.74%)
Oct 08, 2020 9.355 9.408 9.339 9.401 194,237 +0.09(+0.99%)
Oct 07, 2020 9.247 9.335 9.228 9.308 296,982 +0.16(+1.77%)
Oct 06, 2020 9.231 9.301 9.139 9.147 273,599 -0.06(-0.67%)
Oct 05, 2020 9.085 9.216 9.085 9.208 258,311 +0.13(+1.44%)
Oct 02, 2020 8.862 9.115 8.862 9.078 491,881 -0.03(-0.34%)
Oct 01, 2020 9.078 9.162 9.070 9.108 302,820 +0.03(+0.34%)
Sep 30, 2020 8.993 9.147 8.993 9.078 675,325 +0.06(+0.68%)
Sep 29, 2020 9.055 9.062 8.970 9.016 277,062 -0.04(-0.42%)
Sep 28, 2020 9.039 9.124 9.031 9.055 356,428 +0.10(+1.12%)
Sep 25, 2020 8.824 8.962 8.770 8.955 510,209 +0.16(+1.84%)
Sep 24, 2020 8.847 8.885 8.762 8.793 571,939 -0.06(-0.70%)
Sep 23, 2020 9.101 9.108 8.855 8.855 259,057 -0.22(-2.37%)
Sep 22, 2020 9.016 9.070 8.931 9.070 291,348 +0.11(+1.20%)
Sep 21, 2020 8.947 8.970 8.855 8.962 205,236 -0.14(-1.52%)
Sep 18, 2020 9.170 9.208 9.024 9.101 181,725 -0.08(-0.84%)
Sep 17, 2020 9.155 9.231 9.097 9.178 322,316 -0.07(-0.75%)
Sep 16, 2020 9.216 9.293 9.201 9.247 282,943 +0.05(+0.59%)
Sep 15, 2020 9.216 9.231 9.193 9.193 170,697 +0.02(+0.25%)
Sep 14, 2020 9.101 9.216 9.055 9.170 265,719 +0.12(+1.27%)
Sep 11, 2020 9.039 9.108 8.978 9.055 188,875 +0.04(+0.47%)
Sep 10, 2020 9.141 9.186 9.012 9.012 276,895 -0.09(-0.99%)
Sep 09, 2020 9.095 9.208 9.090 9.103 248,826 +0.10(+1.09%)
Sep 08, 2020 8.997 9.073 8.899 9.005 309,565 -0.18(-1.97%)
Sep 04, 2020 9.344 9.397 8.975 9.186 369,902 -0.17(-1.78%)
Sep 03, 2020 9.480 9.548 9.329 9.352 448,368 -0.18(-1.90%)
Sep 02, 2020 9.556 9.593 9.514 9.533 290,985 +0.04(+0.40%)
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.