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 (%)
Sep 29, 2023 198.31 198.96 195.40 196.50 29,202 -0.36(-0.18%)
Sep 28, 2023 194.06 198.92 194.03 196.86 39,700 +2.28(+1.17%)
Sep 27, 2023 192.22 195.06 190.69 194.59 30,797 +1.53(+0.79%)
Sep 26, 2023 197.06 197.06 193.05 193.06 35,129 -4.50(-2.28%)
Sep 25, 2023 195.94 197.56 195.05 197.56 21,388 +2.13(+1.09%)
Sep 22, 2023 196.29 198.75 194.44 195.43 36,721 -0.74(-0.38%)
Sep 21, 2023 195.55 198.88 193.59 196.17 40,614 -1.66(-0.84%)
Sep 20, 2023 201.10 201.10 197.34 197.84 23,472 -1.64(-0.82%)
Sep 19, 2023 199.04 200.21 198.31 199.48 27,675 +0.49(+0.24%)
Sep 18, 2023 201.86 201.86 197.01 198.99 37,287 -2.14(-1.06%)
Sep 15, 2023 199.17 201.14 198.36 201.13 118,993 +1.23(+0.61%)
Sep 14, 2023 197.88 200.65 197.88 199.91 39,473 +3.41(+1.73%)
Sep 13, 2023 193.48 197.36 193.48 196.50 29,487 +0.01(+0.00%)
Sep 12, 2023 194.08 198.69 193.29 196.49 23,278 +1.85(+0.95%)
Sep 11, 2023 195.92 195.94 192.36 194.65 31,404 -0.25(-0.13%)
Sep 08, 2023 192.58 196.43 192.19 194.90 23,779 +0.25(+0.13%)
Sep 07, 2023 194.08 194.67 191.88 194.65 34,265 -0.95(-0.49%)
Sep 06, 2023 195.92 197.49 193.96 195.60 25,542 -1.15(-0.58%)
Sep 05, 2023 202.74 204.30 196.54 196.75 45,345 -8.11(-3.96%)
Sep 01, 2023 202.30 206.73 202.30 204.86 34,796 +3.39(+1.68%)
Aug 31, 2023 198.54 202.69 198.08 201.47 86,123 +2.30(+1.16%)
Aug 30, 2023 197.55 200.43 197.30 199.17 19,201 +0.45(+0.23%)
Aug 29, 2023 198.34 199.22 197.53 198.72 25,405 +1.17(+0.59%)
Aug 28, 2023 196.09 198.65 195.11 197.55 33,445 +2.22(+1.14%)
Aug 25, 2023 194.35 196.85 193.76 195.34 22,500 +3.35(+1.74%)
Aug 24, 2023 193.98 198.12 191.90 191.99 40,005 -3.22(-1.65%)
Aug 23, 2023 190.00 195.55 190.00 195.21 22,607 +5.23(+2.75%)
Aug 22, 2023 190.78 191.89 188.89 189.98 22,194 -0.84(-0.44%)
Aug 21, 2023 192.89 192.89 189.48 190.81 23,990 -1.32(-0.69%)
Aug 18, 2023 193.99 194.73 191.02 192.13 43,000 -3.03(-1.55%)
Aug 17, 2023 192.23 199.20 190.79 195.16 67,654 +4.76(+2.50%)
Aug 16, 2023 188.67 192.83 188.67 190.40 23,546 +0.56(+0.30%)
Aug 15, 2023 191.89 193.44 188.53 189.84 36,673 -4.24(-2.19%)
Aug 14, 2023 194.27 195.75 192.15 194.08 40,617 -0.93(-0.48%)
Aug 11, 2023 196.77 197.88 193.45 195.01 63,973 -1.98(-1.01%)
Aug 10, 2023 197.91 201.93 195.94 197.00 37,277 -0.81(-0.41%)
Aug 09, 2023 198.52 199.44 196.46 197.81 31,546 -2.45(-1.22%)
Aug 08, 2023 201.42 201.42 196.94 200.26 51,399 -3.97(-1.94%)
Aug 07, 2023 200.26 205.74 200.13 204.23 36,575 +3.87(+1.93%)
Aug 04, 2023 197.86 203.59 197.86 200.36 49,263 +1.69(+0.85%)
Aug 03, 2023 196.51 199.50 196.51 198.66 31,619 +0.91(+0.46%)
Aug 02, 2023 199.24 200.60 195.37 197.76 39,141 -1.97(-0.98%)
Aug 01, 2023 198.55 200.75 196.43 199.72 45,016 -0.42(-0.21%)
Jul 31, 2023 197.37 203.01 196.86 200.14 47,539 +3.84(+1.96%)
Jul 28, 2023 196.77 204.16 194.04 196.30 60,509 -7.19(-3.53%)
Jul 27, 2023 208.78 209.53 201.76 203.49 35,864 -5.82(-2.78%)
Jul 26, 2023 209.11 211.47 207.98 209.31 20,640 -0.12(-0.05%)
Jul 25, 2023 210.35 215.34 209.27 209.42 45,910 -1.55(-0.74%)
Jul 24, 2023 207.04 211.09 207.04 210.98 26,530 +3.66(+1.76%)
Jul 21, 2023 209.91 209.91 206.83 207.32 21,488 -1.82(-0.87%)
Jul 20, 2023 208.00 209.79 206.25 209.14 28,477 +0.12(+0.06%)
Jul 19, 2023 208.09 210.90 207.52 209.02 27,559 +0.10(+0.05%)
Jul 18, 2023 200.55 208.92 200.55 208.92 36,883 +8.25(+4.11%)
Jul 17, 2023 198.42 203.35 198.26 200.67 35,035 +1.24(+0.62%)
Jul 14, 2023 198.49 200.10 195.89 199.43 41,993 +0.92(+0.46%)
Jul 13, 2023 196.06 199.12 194.27 198.51 40,569 +4.21(+2.17%)
Jul 12, 2023 194.35 195.40 193.18 194.30 34,464 +3.82(+2.01%)
Jul 11, 2023 187.33 191.24 187.30 190.48 23,404 +2.25(+1.19%)
Jul 10, 2023 185.77 189.44 185.32 188.23 30,203 +1.70(+0.91%)
Jul 07, 2023 186.83 188.57 186.52 186.53 32,684 +0.52(+0.28%)
Jul 06, 2023 186.91 186.91 181.70 186.01 45,577 -3.50(-1.85%)
Jul 05, 2023 190.58 192.34 188.78 189.51 48,866 -2.96(-1.54%)
Jul 03, 2023 190.04 193.66 190.04 192.47 24,539 +1.87(+0.98%)
Jun 30, 2023 195.63 195.63 190.46 190.60 32,632 -2.52(-1.30%)
Jun 29, 2023 193.34 196.12 192.71 193.12 33,658 +1.24(+0.64%)
Jun 28, 2023 191.76 194.01 191.61 191.89 24,507 -1.40(-0.72%)
Jun 27, 2023 192.12 194.64 192.05 193.29 33,290 +3.09(+1.62%)
Jun 26, 2023 189.53 193.32 189.45 190.20 33,652 +0.27(+0.14%)
Jun 23, 2023 190.79 191.30 187.95 189.93 80,344 -2.65(-1.37%)
Jun 22, 2023 196.97 196.97 191.08 192.57 45,100 -4.86(-2.46%)
Jun 21, 2023 200.28 201.10 197.44 197.44 20,977 -3.84(-1.91%)
Jun 20, 2023 204.03 204.06 200.94 201.28 34,608 -3.02(-1.48%)
Jun 16, 2023 209.12 209.45 201.72 204.30 109,245 -3.59(-1.73%)
Jun 15, 2023 204.40 208.31 203.90 207.89 51,531 +46.64(+28.92%)
May 08, 2023 163.92 163.92 159.94 161.25 39,468 -1.66(-1.02%)
May 05, 2023 165.28 166.13 160.10 162.91 102,102 +1.45(+0.90%)
May 04, 2023 165.25 165.25 159.57 161.46 56,392 -5.60(-3.35%)
May 03, 2023 169.31 171.85 166.64 167.06 46,112 -1.99(-1.18%)
May 02, 2023 168.80 169.87 164.95 169.05 55,012 -0.92(-0.54%)
May 01, 2023 176.39 178.15 169.33 169.97 52,448 -5.91(-3.36%)
Apr 28, 2023 173.49 177.58 168.79 175.87 44,585 +3.97(+2.31%)
Apr 27, 2023 171.40 171.91 168.95 171.91 88,273 +1.80(+1.06%)
Apr 26, 2023 173.15 175.62 169.26 170.11 80,702 -3.96(-2.27%)
Apr 25, 2023 177.34 179.30 174.07 174.07 49,846 -5.24(-2.92%)
Apr 24, 2023 180.45 180.99 177.15 179.31 58,274 -1.48(-0.82%)
Apr 21, 2023 179.74 181.59 177.09 180.79 73,576 +1.69(+0.94%)
Apr 20, 2023 178.34 179.50 177.31 179.10 68,286 -1.27(-0.71%)
Apr 19, 2023 177.53 182.75 177.53 180.37 76,442 +1.12(+0.62%)
Apr 18, 2023 180.16 180.33 178.06 179.25 53,377 -0.18(-0.10%)
Apr 17, 2023 176.13 179.85 175.09 179.43 40,621 +3.30(+1.87%)
Apr 14, 2023 175.69 177.75 172.94 176.13 53,213 +1.82(+1.04%)
Apr 13, 2023 174.43 174.87 172.21 174.32 43,023 +1.42(+0.82%)
Apr 12, 2023 177.22 177.34 172.88 172.89 49,252 -2.26(-1.29%)
Apr 11, 2023 172.60 177.68 172.60 175.15 65,867 +2.91(+1.69%)
Apr 10, 2023 170.98 173.51 169.30 172.24 52,337 +0.87(+0.51%)
Apr 06, 2023 171.87 174.13 169.74 171.37 115,020 -0.55(-0.32%)
Apr 05, 2023 171.35 173.75 170.17 171.92 118,240 -1.66(-0.95%)
Apr 04, 2023 177.19 177.33 171.50 173.57 108,162 -3.58(-2.02%)
Apr 03, 2023 181.34 181.50 173.58 177.15 88,612 -4.91(-2.70%)
Mar 31, 2023 172.93 182.82 171.35 182.06 153,454 +10.08(+5.86%)
Mar 30, 2023 172.72 175.00 169.79 171.99 103,125 +1.46(+0.86%)
Mar 29, 2023 170.18 170.94 167.42 170.52 93,247 +2.11(+1.25%)
Mar 28, 2023 166.28 169.59 164.99 168.41 66,806 +0.39(+0.23%)
Mar 27, 2023 167.38 169.00 164.93 168.02 66,678 +7.12(+4.43%)
Mar 24, 2023 159.97 161.13 157.78 160.89 82,862 -1.06(-0.66%)
Mar 23, 2023 164.47 168.61 160.64 161.95 67,692 -2.69(-1.63%)
Mar 22, 2023 169.35 170.31 163.98 164.64 100,963 -4.71(-2.78%)
Mar 21, 2023 165.99 170.34 165.44 169.35 94,429 +6.87(+4.23%)
Mar 20, 2023 166.56 167.11 161.68 162.49 87,348 -1.49(-0.91%)
Mar 17, 2023 166.15 167.49 162.47 163.98 173,410 -4.53(-2.69%)
Mar 16, 2023 161.03 170.04 159.12 168.51 118,369 +4.92(+3.00%)
Mar 15, 2023 159.60 163.61 157.78 163.60 95,942 -1.30(-0.79%)
Mar 14, 2023 171.70 173.25 164.22 164.90 152,087 -0.60(-0.36%)
Mar 13, 2023 169.86 169.88 162.35 165.50 136,012 -8.93(-5.12%)
Mar 10, 2023 183.61 184.32 172.13 174.43 102,323 -9.67(-5.25%)
Mar 09, 2023 191.46 191.46 183.60 184.10 60,654 -7.67(-4.00%)
Mar 08, 2023 189.01 192.16 186.95 191.77 75,393 +3.69(+1.96%)
Mar 07, 2023 193.95 193.95 187.72 188.08 57,669 -5.38(-2.78%)
Mar 06, 2023 199.44 202.28 191.66 193.46 75,148 -5.61(-2.82%)
Mar 03, 2023 197.37 200.10 193.41 199.08 32,600 +4.03(+2.06%)
Mar 02, 2023 194.72 196.43 193.23 195.05 40,884 -2.57(-1.30%)
Mar 01, 2023 201.63 202.68 195.97 197.62 51,833 -3.61(-1.79%)
Feb 28, 2023 200.37 202.74 198.90 201.23 45,804 +1.99(+1.00%)
Feb 27, 2023 201.99 202.44 197.55 199.24 63,513 +0.18(+0.09%)
Feb 24, 2023 197.89 199.85 195.75 199.06 73,298 -2.64(-1.31%)
Feb 23, 2023 203.07 203.54 198.96 201.70 53,658 +1.18(+0.59%)
Feb 22, 2023 200.82 202.73 198.22 200.52 80,267 +0.47(+0.23%)
Feb 21, 2023 203.52 205.22 198.28 200.05 78,420 -7.11(-3.43%)
Feb 17, 2023 205.91 207.89 203.69 207.16 90,628 +1.84(+0.89%)
Feb 16, 2023 203.24 208.42 202.14 205.32 53,460 -2.14(-1.03%)
Feb 15, 2023 204.96 208.16 204.21 207.46 81,080 +0.10(+0.05%)
Feb 14, 2023 205.76 209.62 203.60 207.37 94,019 +0.71(+0.34%)
Feb 13, 2023 205.08 208.23 204.56 206.66 80,845 +2.92(+1.43%)
Feb 10, 2023 203.27 204.35 200.63 203.74 67,600 -0.95(-0.46%)
Feb 09, 2023 210.15 210.36 204.29 204.69 73,279 -2.82(-1.36%)
Feb 08, 2023 209.07 215.11 204.63 207.51 90,374 -3.09(-1.47%)
Feb 07, 2023 206.05 211.61 203.93 210.60 97,824 +3.18(+1.54%)
Feb 06, 2023 228.21 228.21 206.58 207.41 190,121 -26.87(-11.47%)
Feb 03, 2023 220.09 237.37 212.35 234.29 148,059 +13.76(+6.24%)
Feb 02, 2023 214.95 225.03 210.09 220.53 103,768 +8.45(+3.99%)
Feb 01, 2023 204.64 214.53 203.03 212.07 105,168 +6.59(+3.21%)
Jan 31, 2023 200.57 205.82 199.29 205.48 81,228 +5.55(+2.77%)
Jan 30, 2023 202.00 204.92 199.34 199.94 64,469 -3.47(-1.71%)
Jan 27, 2023 202.05 204.76 201.77 203.41 46,732 +0.62(+0.30%)
Jan 26, 2023 201.04 202.79 196.78 202.79 65,701 +3.62(+1.82%)
Jan 25, 2023 201.78 201.88 196.21 199.17 63,497 -5.09(-2.49%)
Jan 24, 2023 205.43 207.53 204.06 204.26 89,867 -3.00(-1.45%)
Jan 23, 2023 206.73 208.57 204.42 207.26 72,089 +0.41(+0.20%)
Jan 20, 2023 202.75 206.85 201.01 206.85 65,696 +5.81(+2.89%)
Jan 19, 2023 199.94 202.18 196.14 201.04 93,161 +0.00(+0.00%)
Jan 18, 2023 201.20 204.45 199.06 201.04 81,847 +0.34(+0.17%)
Jan 17, 2023 202.23 204.49 200.30 200.70 72,795 -3.10(-1.52%)
Jan 13, 2023 199.95 205.67 198.70 203.81 42,756 +1.62(+0.80%)
Jan 12, 2023 204.49 205.69 200.25 202.18 73,990 -0.54(-0.27%)
Jan 11, 2023 203.13 205.53 201.31 202.72 87,791 +1.74(+0.86%)
Jan 10, 2023 193.57 201.51 193.32 200.99 78,515 +5.81(+2.98%)
Jan 09, 2023 195.85 199.45 194.32 195.18 83,656 +0.66(+0.34%)
Jan 06, 2023 191.13 195.25 189.27 194.53 56,573 +6.55(+3.48%)
Jan 05, 2023 190.95 190.95 187.32 187.98 91,266 -3.80(-1.98%)
Jan 04, 2023 184.38 191.84 184.38 191.78 96,202 +7.59(+4.12%)
Jan 03, 2023 184.73 186.62 182.19 184.19 105,914 +2.53(+1.39%)
Dec 30, 2022 177.84 182.19 176.78 181.66 107,006 +0.68(+0.38%)
Dec 29, 2022 177.27 184.36 175.70 180.98 97,710 +5.95(+3.40%)
Dec 28, 2022 182.79 183.55 174.98 175.03 77,921 -7.48(-4.10%)
Dec 27, 2022 181.30 182.99 178.59 182.50 68,253 +2.27(+1.26%)
Dec 23, 2022 178.96 183.20 176.36 180.24 60,913 +2.37(+1.33%)
Dec 22, 2022 181.63 181.88 173.37 177.86 86,374 -5.98(-3.25%)
Dec 21, 2022 182.84 185.19 181.49 183.84 64,240 +3.83(+2.13%)
Dec 20, 2022 178.13 182.88 176.15 180.01 75,741 +1.88(+1.05%)
Dec 19, 2022 180.93 181.23 175.64 178.13 101,653 -1.52(-0.84%)
Dec 16, 2022 174.94 180.58 168.13 179.65 242,272 +1.30(+0.73%)
Dec 15, 2022 181.72 182.41 175.17 178.35 94,981 -6.08(-3.30%)
Dec 14, 2022 186.56 190.32 183.38 184.43 57,076 -3.78(-2.01%)
Dec 13, 2022 192.96 197.05 186.22 188.21 90,559 +4.23(+2.30%)
Dec 12, 2022 181.73 184.56 179.52 183.97 39,963 +2.37(+1.31%)
Dec 09, 2022 180.04 182.63 179.02 181.60 85,895 -0.53(-0.29%)
Dec 08, 2022 181.84 184.47 179.82 182.13 71,214 +2.84(+1.58%)
Dec 07, 2022 181.27 183.06 177.98 179.30 73,971 -0.79(-0.44%)
Dec 06, 2022 182.95 184.06 178.11 180.08 72,912 -2.49(-1.36%)
Dec 05, 2022 187.45 187.45 181.85 182.57 87,030 -5.59(-2.97%)
Dec 02, 2022 184.13 190.16 184.13 188.16 82,843 -0.69(-0.37%)
Dec 01, 2022 185.93 191.74 183.85 188.85 79,744 +4.82(+2.62%)
Nov 30, 2022 180.73 184.51 175.64 184.03 91,582 +4.50(+2.50%)
Nov 29, 2022 180.39 182.47 178.01 179.53 55,933 -0.85(-0.47%)
Nov 28, 2022 182.53 182.98 178.85 180.39 55,303 -3.41(-1.85%)
Nov 25, 2022 181.48 183.92 180.90 183.79 22,123 +1.23(+0.68%)
Nov 23, 2022 179.00 182.84 177.45 182.56 36,247 +2.52(+1.40%)
Nov 22, 2022 179.13 181.26 177.33 180.04 53,748 +1.06(+0.59%)
Nov 21, 2022 175.96 181.33 175.72 178.97 49,756 +0.74(+0.42%)
Nov 18, 2022 184.48 184.48 174.92 178.23 69,800 -1.45(-0.81%)
Nov 17, 2022 177.66 180.05 176.06 179.69 62,192 -1.74(-0.96%)
Nov 16, 2022 181.39 184.23 179.01 181.42 55,927 -1.97(-1.08%)
Nov 15, 2022 182.00 189.10 182.00 183.40 80,114 +3.91(+2.18%)
Nov 14, 2022 189.73 189.96 178.98 179.49 88,461 -12.41(-6.47%)
Nov 11, 2022 179.82 192.15 179.82 191.90 99,413 +13.93(+7.83%)
Nov 10, 2022 166.67 178.51 164.42 177.97 110,183 +19.56(+12.35%)
Nov 09, 2022 162.74 162.74 157.25 158.41 64,902 -4.31(-2.65%)
Nov 08, 2022 161.60 163.98 157.97 162.72 49,918 +1.94(+1.21%)
Nov 07, 2022 160.92 161.03 157.19 160.77 60,183 +1.36(+0.85%)
Nov 04, 2022 158.19 161.85 155.53 159.42 58,696 +4.59(+2.97%)
Nov 03, 2022 156.68 156.68 152.07 154.82 60,762 -4.60(-2.89%)
Nov 02, 2022 164.18 166.65 159.43 159.43 67,928 -4.75(-2.90%)
Nov 01, 2022 165.75 166.69 160.74 164.18 50,090 +1.45(+0.89%)
Oct 31, 2022 165.40 165.59 160.91 162.73 72,709 -3.52(-2.12%)
Oct 28, 2022 162.13 167.52 161.13 166.25 94,096 +4.52(+2.79%)
Oct 27, 2022 164.28 165.50 160.73 161.73 81,339 +0.09(+0.05%)
Oct 26, 2022 162.89 165.40 160.03 161.65 93,403 +0.40(+0.25%)
Oct 25, 2022 155.89 161.24 154.57 161.24 55,552 +5.22(+3.35%)
Oct 24, 2022 154.39 157.25 151.84 156.02 51,272 +3.83(+2.52%)
Oct 21, 2022 143.49 152.76 136.25 152.18 75,582 +7.53(+5.20%)
Oct 20, 2022 143.31 148.62 142.09 144.66 72,701 +2.39(+1.68%)
Oct 19, 2022 144.80 144.87 139.51 142.27 58,838 -3.99(-2.73%)
Oct 18, 2022 147.59 149.49 144.39 146.26 66,230 +2.41(+1.67%)
Oct 17, 2022 141.61 146.17 141.09 143.86 55,683 +4.77(+3.43%)
Oct 14, 2022 147.70 147.70 138.27 139.08 70,189 -7.71(-5.25%)
Oct 13, 2022 135.87 147.25 133.26 146.79 81,500 +7.93(+5.71%)
Oct 12, 2022 142.34 142.34 137.28 138.86 67,189 -3.83(-2.69%)
Oct 11, 2022 145.11 145.70 141.03 142.69 61,544 -4.21(-2.87%)
Oct 10, 2022 147.79 148.97 144.81 146.90 49,516 -0.28(-0.19%)
Oct 07, 2022 153.09 153.09 145.38 147.18 73,064 -7.96(-5.13%)
Oct 06, 2022 157.58 158.91 152.74 155.14 66,441 -1.40(-0.89%)
Oct 05, 2022 155.57 157.75 152.87 156.54 53,975 -2.47(-1.55%)
Oct 04, 2022 157.32 160.01 156.81 159.02 95,808 +5.25(+3.42%)
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.