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%)
Official Closing Price Updated: 6:30 PM 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 (%)
Sep 28, 2018 8.607 8.653 8.581 8.594 517,970 -0.01(-0.08%)
Sep 27, 2018 8.607 8.627 8.587 8.600 296,788 +0.01(+0.08%)
Sep 26, 2018 8.653 8.653 8.587 8.594 526,163 -0.02(-0.23%)
Sep 25, 2018 8.633 8.633 8.581 8.614 439,428 +0.00(+0.00%)
Sep 24, 2018 8.633 8.633 8.591 8.614 369,667 -0.03(-0.30%)
Sep 21, 2018 8.646 8.659 8.614 8.640 463,551 +0.01(+0.15%)
Sep 20, 2018 8.627 8.633 8.587 8.627 698,586 +0.04(+0.46%)
Sep 19, 2018 8.535 8.620 8.535 8.587 433,415 +0.03(+0.38%)
Sep 18, 2018 8.469 8.587 8.463 8.555 927,299 +0.09(+1.01%)
Sep 17, 2018 8.482 8.509 8.463 8.469 360,504 -0.02(-0.23%)
Sep 14, 2018 8.541 8.541 8.476 8.489 484,130 -0.02(-0.19%)
Sep 13, 2018 8.505 8.538 8.505 8.505 266,696 +0.03(+0.30%)
Sep 12, 2018 8.512 8.518 8.473 8.480 249,873 -0.02(-0.23%)
Sep 11, 2018 8.467 8.534 8.442 8.499 442,497 +0.04(+0.46%)
Sep 10, 2018 8.447 8.486 8.447 8.460 282,666 +0.03(+0.31%)
Sep 07, 2018 8.447 8.480 8.434 8.434 355,751 -0.02(-0.23%)
Sep 06, 2018 8.473 8.521 8.447 8.454 680,687 -0.03(-0.30%)
Sep 05, 2018 8.441 8.486 8.434 8.480 255,784 +0.01(+0.15%)
Sep 04, 2018 8.467 8.499 8.443 8.467 258,329 -0.03(-0.38%)
Aug 31, 2018 8.499 8.499 8.499 0 -0.01(-0.15%)
Aug 30, 2018 8.486 8.531 8.486 8.512 639,222 +0.01(+0.08%)
Aug 29, 2018 8.492 8.538 8.492 8.505 293,354 -0.01(-0.08%)
Aug 28, 2018 8.512 8.525 8.492 8.512 214,425 +0.02(+0.23%)
Aug 27, 2018 8.486 8.499 8.468 8.492 410,836 +0.05(+0.53%)
Aug 24, 2018 8.415 8.467 8.415 8.447 275,575 +0.03(+0.38%)
Aug 23, 2018 8.454 8.473 8.415 8.415 295,272 -0.05(-0.53%)
Aug 22, 2018 8.447 8.463 8.428 8.460 279,420 +0.01(+0.15%)
Aug 21, 2018 8.441 8.473 8.409 8.447 387,104 +0.03(+0.31%)
Aug 20, 2018 8.376 8.434 8.358 8.421 369,096 +0.06(+0.77%)
Aug 17, 2018 8.344 8.363 8.325 8.357 369,088 +0.03(+0.31%)
Aug 16, 2018 8.293 8.351 8.293 8.331 280,606 +0.07(+0.86%)
Aug 15, 2018 8.325 8.325 8.235 8.260 494,155 -0.08(-1.00%)
Aug 14, 2018 8.351 8.357 8.312 8.344 602,706 +0.03(+0.31%)
Aug 13, 2018 8.357 8.370 8.318 8.318 899,059 -0.01(-0.08%)
Aug 10, 2018 8.344 8.344 8.312 8.325 350,169 -0.03(-0.39%)
Aug 09, 2018 8.363 8.370 8.357 8.357 322,986 +0.01(+0.08%)
Aug 08, 2018 8.363 8.370 8.346 8.351 321,473 -0.01(-0.15%)
Aug 07, 2018 8.338 8.370 8.331 8.363 437,179 +0.04(+0.46%)
Aug 06, 2018 8.325 8.338 8.299 8.325 357,403 +0.01(+0.08%)
Aug 03, 2018 8.312 8.338 8.293 8.318 408,944 +0.01(+0.08%)
Aug 02, 2018 8.267 8.312 8.260 8.312 223,154 +0.01(+0.16%)
Aug 01, 2018 8.305 8.338 8.273 8.299 284,621 +0.01(+0.08%)
Jul 31, 2018 8.273 8.305 8.267 8.293 317,020 +0.04(+0.47%)
Jul 30, 2018 8.299 8.312 8.241 8.254 285,817 -0.03(-0.39%)
Jul 27, 2018 8.331 8.338 8.273 8.286 290,463 -0.02(-0.23%)
Jul 26, 2018 8.286 8.318 8.286 8.305 674,666 -0.03(-0.31%)
Jul 25, 2018 8.247 8.331 8.241 8.331 327,364 +0.08(+0.94%)
Jul 24, 2018 8.305 8.318 8.247 8.254 308,334 -0.03(-0.31%)
Jul 23, 2018 8.267 8.280 8.235 8.280 200,207 +0.03(+0.31%)
Jul 20, 2018 8.260 8.260 8.241 8.254 202,031 +0.01(+0.16%)
Jul 19, 2018 8.254 8.280 8.235 8.241 249,044 -0.03(-0.39%)
Jul 18, 2018 8.228 8.280 8.222 8.273 291,421 +0.05(+0.63%)
Jul 17, 2018 8.189 8.228 8.170 8.222 185,311 +0.02(+0.24%)
Jul 16, 2018 8.196 8.215 8.189 8.202 170,692 +0.01(+0.16%)
Jul 13, 2018 8.209 8.215 8.170 8.189 324,621 -0.01(-0.08%)
Jul 12, 2018 8.202 8.215 8.183 8.196 275,332 +0.02(+0.24%)
Jul 11, 2018 8.189 8.214 8.176 8.176 256,904 -0.03(-0.39%)
Jul 10, 2018 8.202 8.241 8.183 8.209 335,380 +0.02(+0.24%)
Jul 09, 2018 8.176 8.196 8.157 8.189 346,174 +0.05(+0.63%)
Jul 06, 2018 8.118 8.157 8.118 8.138 595,529 +0.01(+0.16%)
Jul 05, 2018 8.131 8.144 8.115 8.125 244,121 +0.03(+0.40%)
Jul 03, 2018 8.093 8.093 8.093 0 -0.03(-0.32%)
Jul 02, 2018 8.093 8.131 8.086 8.118 244,383 -0.02(-0.24%)
Jun 29, 2018 8.176 8.189 8.118 8.138 536,994 +0.01(+0.16%)
Jun 28, 2018 8.112 8.136 8.093 8.125 744,788 +0.01(+0.08%)
Jun 27, 2018 8.189 8.222 8.099 8.118 351,586 -0.06(-0.71%)
Jun 26, 2018 8.215 8.235 8.164 8.176 403,220 -0.02(-0.24%)
Jun 25, 2018 8.312 8.312 8.189 8.196 606,605 -0.12(-1.40%)
Jun 22, 2018 8.331 8.344 8.293 8.312 419,791 +0.03(+0.39%)
Jun 21, 2018 8.293 8.305 8.260 8.280 351,217 -0.05(-0.62%)
Jun 20, 2018 8.331 8.338 8.304 8.331 421,717 +0.05(+0.62%)
Jun 19, 2018 8.286 8.299 8.235 8.280 247,726 -0.05(-0.62%)
Jun 18, 2018 8.312 8.331 8.299 8.331 305,644 -0.01(-0.15%)
Jun 15, 2018 8.344 8.286 8.344 294,861 +0.01(+0.08%)
Jun 14, 2018 8.383 8.389 8.318 8.338 279,759 -0.02(-0.23%)
Jun 13, 2018 8.402 8.402 8.351 8.357 412,599 -0.03(-0.31%)
Jun 12, 2018 8.363 8.415 8.357 8.383 445,285 +0.03(+0.39%)
Jun 11, 2018 8.325 8.389 8.293 8.351 384,373 +0.03(+0.39%)
Jun 08, 2018 8.325 8.351 8.310 8.318 267,375 -0.03(-0.35%)
Jun 07, 2018 8.309 8.360 8.309 8.347 393,092 +0.04(+0.46%)
Jun 06, 2018 8.316 8.309 335,091 +0.02(+0.23%)
Jun 05, 2018 8.240 8.297 8.240 8.290 474,567 +0.04(+0.54%)
Jun 04, 2018 8.240 8.297 8.227 8.246 639,633 +0.02(+0.23%)
Jun 01, 2018 8.214 8.292 8.214 8.227 506,305 +0.02(+0.23%)
May 31, 2018 8.214 8.231 8.195 8.208 259,164 -0.01(-0.08%)
May 30, 2018 8.157 8.246 8.157 8.214 322,371 +0.07(+0.86%)
May 29, 2018 8.176 8.208 8.119 8.145 397,387 -0.10(-1.23%)
May 25, 2018 8.246 8.246 8.246 0 -0.01(-0.15%)
May 24, 2018 8.240 8.271 8.207 8.259 639,347 +0.03(+0.31%)
May 23, 2018 8.246 8.246 8.208 8.233 384,006 -0.03(-0.38%)
May 22, 2018 8.252 8.290 8.252 8.265 342,918 +0.01(+0.15%)
May 21, 2018 8.233 8.265 8.214 8.252 310,006 +0.06(+0.70%)
May 18, 2018 8.183 8.214 8.183 8.195 339,015 +0.01(+0.15%)
May 17, 2018 8.202 8.240 8.164 8.183 734,190 -0.03(-0.31%)
May 16, 2018 8.214 8.233 8.208 8.208 463,793 +0.01(+0.08%)
May 15, 2018 8.208 8.221 8.176 8.202 505,068 -0.02(-0.23%)
May 14, 2018 8.252 8.284 8.221 8.221 215,591 -0.01(-0.15%)
May 11, 2018 8.202 8.252 8.202 8.233 263,883 +0.02(+0.23%)
May 10, 2018 8.164 8.227 8.164 8.214 219,306 +0.06(+0.78%)
May 09, 2018 8.106 8.164 8.106 8.151 280,640 +0.04(+0.55%)
May 08, 2018 8.081 8.106 8.062 8.106 357,228 +0.03(+0.39%)
May 07, 2018 8.075 8.113 8.049 8.075 298,320 +0.01(+0.08%)
May 04, 2018 8.011 8.085 7.992 8.068 638,476 +0.05(+0.63%)
May 03, 2018 8.049 8.049 7.949 8.018 346,659 -0.02(-0.24%)
May 02, 2018 8.049 8.081 8.030 8.037 239,058 -0.01(-0.08%)
May 01, 2018 8.081 8.081 7.986 8.043 230,531 -0.04(-0.55%)
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%)
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.