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 Investment Partners (NQ: VRTS )

230.41 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 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 30, 2013 146.14 146.14 140.00 141.43 0 -5.32(-3.63%)
Aug 29, 2013 146.30 147.01 145.66 146.75 0 +0.07(+0.05%)
Aug 28, 2013 150.11 150.70 146.16 146.68 0 -3.05(-2.04%)
Aug 27, 2013 151.32 154.04 149.65 149.73 89,676 -4.54(-2.95%)
Aug 26, 2013 154.70 156.58 153.36 154.27 0 -0.23(-0.15%)
Aug 23, 2013 155.34 155.95 152.35 154.50 0 -0.28(-0.18%)
Aug 22, 2013 153.46 156.70 153.34 154.79 23,611 +1.69(+1.10%)
Aug 21, 2013 153.19 154.43 150.57 153.10 0 -1.07(-0.69%)
Aug 20, 2013 153.12 154.77 150.61 154.17 0 +0.81(+0.53%)
Aug 19, 2013 153.19 157.81 152.06 153.36 101,407 +0.24(+0.16%)
Aug 16, 2013 151.10 155.93 151.10 153.11 0 +1.31(+0.87%)
Aug 15, 2013 150.47 154.31 150.47 151.80 65,421 -0.66(-0.44%)
Aug 14, 2013 151.85 152.99 149.40 152.47 56,475 +0.15(+0.10%)
Aug 13, 2013 148.44 152.37 147.56 152.32 24,963 +3.79(+2.55%)
Aug 12, 2013 146.19 148.89 146.14 148.53 30,546 +1.16(+0.79%)
Aug 09, 2013 148.84 150.19 147.33 147.37 36,746 -2.26(-1.51%)
Aug 08, 2013 154.17 154.17 147.00 149.63 102,056 -3.50(-2.29%)
Aug 07, 2013 153.46 154.82 152.68 153.14 87,197 -1.22(-0.79%)
Aug 06, 2013 153.72 154.87 153.29 154.36 44,060 +0.29(+0.19%)
Aug 05, 2013 153.47 155.35 153.17 154.06 63,362 -0.06(-0.04%)
Aug 02, 2013 152.51 155.18 151.70 154.13 66,763 +0.17(+0.11%)
Aug 01, 2013 152.59 155.98 151.13 153.96 50,236 +2.63(+1.74%)
Jul 31, 2013 150.94 153.04 149.88 151.33 0 +0.23(+0.15%)
Jul 30, 2013 150.18 152.81 147.37 151.10 0 +1.01(+0.67%)
Jul 29, 2013 154.17 155.40 149.76 150.10 0 -4.89(-3.16%)
Jul 26, 2013 154.98 155.78 154.09 154.99 0 -1.48(-0.94%)
Jul 25, 2013 155.55 157.84 155.06 156.47 0 +0.28(+0.18%)
Jul 24, 2013 158.36 158.62 155.47 156.18 0 -1.96(-1.24%)
Jul 23, 2013 155.42 158.79 154.22 158.15 0 +2.79(+1.80%)
Jul 22, 2013 153.88 155.37 153.84 155.35 0 +0.85(+0.55%)
Jul 19, 2013 154.17 155.11 152.67 154.50 0 -0.79(-0.51%)
Jul 18, 2013 154.17 155.74 151.86 155.29 0 +1.14(+0.74%)
Jul 17, 2013 152.97 154.15 150.36 154.15 27,015 +1.70(+1.12%)
Jul 16, 2013 154.17 154.94 151.41 152.45 0 -1.74(-1.13%)
Jul 15, 2013 154.17 154.82 152.97 154.19 0 +0.48(+0.31%)
Jul 12, 2013 154.60 154.78 152.63 153.71 0 -0.46(-0.30%)
Jul 11, 2013 153.35 155.91 150.34 154.17 0 +3.65(+2.43%)
Jul 10, 2013 146.12 152.13 144.42 150.52 0 +1.49(+1.00%)
Jul 09, 2013 148.42 150.63 146.74 149.03 0 +1.83(+1.24%)
Jul 08, 2013 146.51 148.12 145.94 147.20 29,276 +0.89(+0.61%)
Jul 05, 2013 147.36 147.36 143.13 146.31 0 +1.63(+1.13%)
Jul 03, 2013 144.16 144.95 143.43 144.68 0 -0.54(-0.37%)
Jul 02, 2013 143.94 145.28 140.46 145.21 0 +0.79(+0.54%)
Jul 01, 2013 144.46 145.93 142.00 144.42 0 +1.40(+0.98%)
Jun 28, 2013 148.89 149.51 143.02 143.03 282,383 -6.31(-4.23%)
Jun 26, 2013 155.40 156.16 147.92 149.34 0 -4.26(-2.77%)
Jun 25, 2013 152.78 155.28 149.78 153.60 0 +3.41(+2.27%)
Jun 24, 2013 153.60 153.60 147.09 150.19 0 -6.41(-4.09%)
Jun 21, 2013 162.26 162.33 153.78 156.60 117,351 -4.22(-2.62%)
Jun 20, 2013 171.18 171.61 158.40 160.82 0 -12.27(-7.09%)
Jun 19, 2013 175.28 176.35 172.85 173.09 0 -3.55(-2.01%)
Jun 18, 2013 177.07 178.39 175.78 176.65 0 +0.59(+0.34%)
Jun 17, 2013 177.10 178.06 174.35 176.05 0 +0.56(+0.32%)
Jun 14, 2013 179.10 179.32 175.27 175.49 0 -4.72(-2.62%)
Jun 13, 2013 178.41 181.47 175.83 180.22 63,708 +1.35(+0.75%)
Jun 12, 2013 189.51 192.22 178.17 178.87 43,882 -9.31(-4.95%)
Jun 11, 2013 191.63 193.74 187.52 188.18 56,297 -5.19(-2.69%)
Jun 10, 2013 193.99 195.32 192.45 193.37 0 +0.54(+0.28%)
Jun 07, 2013 188.09 194.67 188.09 192.82 0 +6.48(+3.48%)
Jun 06, 2013 178.67 186.42 178.67 186.34 35,862 +7.55(+4.22%)
Jun 05, 2013 184.65 185.00 176.22 178.79 0 -6.92(-3.73%)
Jun 04, 2013 189.89 190.77 184.20 185.72 0 -3.67(-1.94%)
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.