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 )

12.48 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2018 8.237 8.249 8.162 8.175 557,837 -0.01(-0.08%)
Feb 27, 2018 8.280 8.318 8.181 8.181 496,112 -0.08(-0.98%)
Feb 26, 2018 8.274 8.318 8.243 8.262 554,743 -0.01(-0.08%)
Feb 23, 2018 8.162 8.271 8.156 8.268 958,251 +0.12(+1.53%)
Feb 22, 2018 8.113 8.144 539,674 +0.02(+0.31%)
Feb 21, 2018 8.156 8.212 8.119 8.119 593,023 -0.05(-0.61%)
Feb 20, 2018 8.181 8.206 8.144 8.168 511,161 -0.02(-0.23%)
Feb 16, 2018 8.187 8.187 8.187 0 +0.01(+0.15%)
Feb 15, 2018 8.175 8.203 8.144 8.175 469,429 +0.05(+0.61%)
Feb 14, 2018 8.031 8.144 8.031 8.125 474,973 +0.06(+0.77%)
Feb 13, 2018 7.982 8.087 7.982 8.063 316,472 +0.03(+0.39%)
Feb 12, 2018 8.013 8.096 7.973 8.031 465,564 +0.07(+0.94%)
Feb 09, 2018 7.919 7.988 7.758 7.957 697,927 +0.09(+1.11%)
Feb 08, 2018 8.119 8.119 7.863 7.870 501,888 -0.24(-2.92%)
Feb 07, 2018 8.044 8.175 8.044 8.106 744,463 +0.04(+0.54%)
Feb 06, 2018 7.814 8.125 7.782 8.063 941,576 +0.14(+1.81%)
Feb 05, 2018 8.231 8.237 7.870 7.919 1,115,100 -0.39(-4.72%)
Feb 02, 2018 8.417 8.430 8.305 8.312 791,580 -0.14(-1.69%)
Feb 01, 2018 8.399 8.480 8.393 8.455 776,297 +0.04(+0.44%)
Jan 31, 2018 8.449 8.480 8.417 8.417 648,491 -0.02(-0.29%)
Jan 30, 2018 8.523 8.523 8.417 8.442 823,906 -0.11(-1.31%)
Jan 29, 2018 8.567 8.598 8.545 8.554 512,638 -0.04(-0.51%)
Jan 26, 2018 8.536 8.598 8.521 8.598 607,476 +0.08(+0.95%)
Jan 25, 2018 8.498 8.542 8.492 8.517 855,503 +0.01(+0.15%)
Jan 24, 2018 8.498 8.510 8.473 8.505 1,015,512 +0.02(+0.29%)
Jan 23, 2018 8.430 8.486 8.421 8.480 573,233 +0.05(+0.59%)
Jan 22, 2018 8.393 8.430 8.386 8.430 589,646 +0.04(+0.45%)
Jan 19, 2018 8.380 8.399 8.368 8.393 378,387 +0.02(+0.22%)
Jan 18, 2018 8.386 8.393 8.355 8.374 468,057 -0.01(-0.07%)
Jan 17, 2018 8.368 8.393 8.330 8.380 1,046,903 +0.02(+0.30%)
Jan 16, 2018 8.417 8.417 8.337 8.355 727,726 -0.03(-0.37%)
Jan 12, 2018 8.386 8.386 8.386 0 +0.01(+0.07%)
Jan 11, 2018 8.324 8.380 8.317 8.380 559,028 +0.07(+0.82%)
Jan 10, 2018 8.287 8.312 8.268 8.312 662,247 +0.02(+0.23%)
Jan 09, 2018 8.293 8.312 8.268 8.293 859,765 +0.02(+0.23%)
Jan 08, 2018 8.256 8.274 8.232 8.274 790,653 +0.04(+0.45%)
Jan 05, 2018 8.187 8.237 8.162 8.237 711,244 +0.08(+0.99%)
Jan 04, 2018 8.156 8.175 8.137 8.156 1,016,585 +0.01(+0.15%)
Jan 03, 2018 8.150 8.150 8.087 8.144 906,513 +0.02(+0.31%)
Jan 02, 2018 8.144 8.125 8.094 8.119 1,313,198 -0.01(-0.08%)
Dec 29, 2017 8.125 8.125 8.125 0 +0.02(+0.23%)
Dec 28, 2017 8.119 8.144 8.094 8.106 930,018 -0.02(-0.23%)
Dec 27, 2017 8.112 8.144 8.106 8.125 616,342 +0.00(+0.00%)
Dec 26, 2017 8.168 8.177 8.115 8.125 640,621 -0.06(-0.76%)
Dec 22, 2017 8.231 8.274 8.144 8.187 1,032,595 -0.03(-0.42%)
Dec 21, 2017 8.185 8.240 8.185 8.221 585,136 +0.04(+0.45%)
Dec 20, 2017 8.227 8.227 8.166 8.185 686,217 -0.01(-0.07%)
Dec 19, 2017 8.166 8.207 8.166 8.191 448,793 +0.00(+0.00%)
Dec 18, 2017 8.117 8.276 8.111 8.191 1,468,748 -0.12(-1.47%)
Dec 15, 2017 8.307 8.344 8.289 8.313 321,794 +0.03(+0.37%)
Dec 14, 2017 8.344 8.344 8.276 8.283 318,170 -0.04(-0.44%)
Dec 13, 2017 8.332 8.362 8.307 8.319 494,599 +0.01(+0.07%)
Dec 12, 2017 8.313 8.350 8.276 8.313 328,705 +0.02(+0.30%)
Dec 11, 2017 8.276 8.295 8.221 8.289 370,992 +0.02(+0.30%)
Dec 08, 2017 8.252 8.276 8.209 8.264 231,399 +0.02(+0.30%)
Dec 07, 2017 8.246 8.258 8.185 8.240 441,117 +0.01(+0.07%)
Dec 06, 2017 8.191 8.234 8.170 8.234 358,983 +0.04(+0.52%)
Dec 05, 2017 8.227 8.234 8.185 8.191 385,682 -0.04(-0.52%)
Dec 04, 2017 8.264 8.264 8.227 8.234 254,787 -0.01(-0.15%)
Dec 01, 2017 8.221 8.252 8.156 8.246 327,678 +0.02(+0.22%)
Nov 30, 2017 8.246 8.270 8.203 8.227 489,119 +0.00(+0.00%)
Nov 29, 2017 8.234 8.252 8.166 8.227 338,627 +0.02(+0.22%)
Nov 28, 2017 8.160 8.221 8.154 8.209 348,328 +0.06(+0.75%)
Nov 27, 2017 8.301 8.301 8.131 8.148 553,112 -0.13(-1.55%)
Nov 24, 2017 8.215 8.276 8.215 8.276 418,245 +0.08(+0.97%)
Nov 22, 2017 8.172 8.197 8.148 8.197 241,828 +0.04(+0.53%)
Nov 21, 2017 8.136 8.172 8.105 8.154 425,405 +0.05(+0.60%)
Nov 20, 2017 8.025 8.105 8.025 8.105 355,322 +0.06(+0.68%)
Nov 17, 2017 8.019 8.050 8.001 8.050 309,044 +0.03(+0.38%)
Nov 16, 2017 7.958 8.019 7.958 8.019 281,964 +0.09(+1.08%)
Nov 15, 2017 7.940 7.952 7.897 7.934 423,803 -0.03(-0.38%)
Nov 14, 2017 8.013 8.023 7.949 7.964 299,347 -0.07(-0.84%)
Nov 13, 2017 8.068 8.068 8.025 8.032 252,784 -0.04(-0.53%)
Nov 10, 2017 8.081 8.099 8.056 8.074 200,004 -0.04(-0.45%)
Nov 09, 2017 8.148 8.148 8.056 8.111 362,553 -0.08(-0.97%)
Nov 08, 2017 8.197 8.203 8.172 8.191 244,072 -0.01(-0.07%)
Nov 07, 2017 8.203 8.240 8.197 8.197 185,524 -0.02(-0.30%)
Nov 06, 2017 8.203 8.234 8.197 8.221 219,458 +0.01(+0.15%)
Nov 03, 2017 8.203 8.215 8.172 8.209 261,863 +0.01(+0.15%)
Nov 02, 2017 8.209 8.240 8.197 8.197 245,547 -0.02(-0.30%)
Nov 01, 2017 8.221 8.252 8.215 8.221 194,236 +0.02(+0.30%)
Oct 31, 2017 8.185 8.221 8.185 8.197 261,274 +0.02(+0.22%)
Oct 30, 2017 8.178 8.221 8.166 8.178 278,070 -0.02(-0.22%)
Oct 27, 2017 8.178 8.246 8.178 8.197 378,947 +0.04(+0.45%)
Oct 26, 2017 8.191 8.221 8.160 8.160 278,380 -0.03(-0.37%)
Oct 25, 2017 8.276 8.283 8.166 8.191 364,586 -0.09(-1.11%)
Oct 24, 2017 8.252 8.295 8.252 8.283 352,191 +0.03(+0.37%)
Oct 23, 2017 8.258 8.264 8.234 8.252 333,784 +0.00(+0.00%)
Oct 20, 2017 8.227 8.264 8.227 8.252 246,023 +0.05(+0.60%)
Oct 19, 2017 8.227 8.227 8.178 8.203 547,252 -0.04(-0.52%)
Oct 18, 2017 8.234 8.246 8.209 8.246 322,993 +0.01(+0.15%)
Oct 17, 2017 8.209 8.246 8.178 8.234 280,493 +0.00(+0.00%)
Oct 16, 2017 8.215 8.234 8.203 8.234 274,288 +0.01(+0.07%)
Oct 13, 2017 8.252 8.264 8.209 8.227 288,817 -0.01(-0.07%)
Oct 12, 2017 8.209 8.246 8.209 8.234 347,282 -0.01(-0.07%)
Oct 11, 2017 8.221 8.252 8.203 8.240 400,224 +0.03(+0.37%)
Oct 10, 2017 8.203 8.240 8.191 8.209 364,501 +0.03(+0.37%)
Oct 09, 2017 8.172 8.209 8.172 8.178 210,674 +0.01(+0.07%)
Oct 06, 2017 8.185 8.215 8.160 8.172 363,562 -0.04(-0.52%)
Oct 05, 2017 8.178 8.227 8.166 8.215 256,943 +0.02(+0.22%)
Oct 04, 2017 8.160 8.197 8.157 8.197 301,752 +0.01(+0.15%)
Oct 03, 2017 8.172 8.203 8.172 8.185 285,467 -0.01(-0.07%)
Oct 02, 2017 8.185 8.215 8.166 8.191 265,786 -0.01(-0.15%)
Sep 29, 2017 8.142 8.214 8.142 8.203 263,984 +0.06(+0.75%)
Sep 28, 2017 8.136 8.197 8.136 8.142 236,612 -0.01(-0.15%)
Sep 27, 2017 8.172 8.185 8.111 8.154 369,456 +0.01(+0.15%)
Sep 26, 2017 8.136 8.166 8.123 8.142 388,240 -0.01(-0.08%)
Sep 25, 2017 8.117 8.178 8.111 8.148 845,688 +0.04(+0.53%)
Sep 22, 2017 8.093 8.160 8.078 8.105 449,652 +0.01(+0.15%)
Sep 21, 2017 8.093 8.099 8.068 8.093 321,183 +0.01(+0.08%)
Sep 20, 2017 8.044 8.087 8.032 8.087 297,339 +0.04(+0.46%)
Sep 19, 2017 7.964 8.061 7.964 8.050 397,692 +0.07(+0.92%)
Sep 18, 2017 7.946 7.995 7.934 7.976 438,485 +0.03(+0.39%)
Sep 15, 2017 7.958 7.958 7.897 7.946 301,557 +0.00(+0.00%)
Sep 14, 2017 7.964 7.976 7.927 7.946 351,106 -0.02(-0.23%)
Sep 13, 2017 7.952 7.976 7.946 7.964 255,332 +0.02(+0.23%)
Sep 12, 2017 7.927 7.964 7.912 7.946 268,925 +0.02(+0.31%)
Sep 11, 2017 7.897 7.921 7.879 7.921 272,576 +0.06(+0.78%)
Sep 08, 2017 7.897 7.934 7.848 7.860 429,419 -0.05(-0.62%)
Sep 07, 2017 7.891 7.915 7.867 7.909 542,773 +0.02(+0.30%)
Sep 06, 2017 7.897 7.924 7.873 7.885 391,411 +0.00(+0.00%)
Sep 05, 2017 7.915 7.927 7.855 7.885 465,868 -0.05(-0.60%)
Sep 01, 2017 7.891 7.951 7.881 7.933 200,162 +0.05(+0.61%)
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%)
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.