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 )

12.38 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 8.439 8.554 8.140 8.453 652,056 -0.15(-1.76%)
Feb 27, 2020 8.892 8.892 8.579 8.604 585,761 -0.44(-4.86%)
Feb 26, 2020 9.072 9.209 8.986 9.044 535,590 -0.04(-0.40%)
Feb 25, 2020 9.440 9.466 9.036 9.080 415,249 -0.35(-3.67%)
Feb 24, 2020 9.533 9.569 9.267 9.425 485,366 -0.30(-3.04%)
Feb 21, 2020 9.713 9.749 9.684 9.720 164,159 -0.03(-0.30%)
Feb 20, 2020 9.692 9.749 9.665 9.749 192,973 +0.04(+0.37%)
Feb 19, 2020 9.778 9.807 9.713 9.713 241,595 -0.02(-0.22%)
Feb 18, 2020 9.778 9.792 9.728 9.735 204,330 -0.06(-0.66%)
Feb 14, 2020 9.749 9.807 9.749 9.800 135,966 +0.05(+0.52%)
Feb 13, 2020 9.742 9.778 9.728 9.749 211,850 +0.01(+0.07%)
Feb 12, 2020 9.792 9.798 9.735 9.742 247,641 +0.01(+0.07%)
Feb 11, 2020 9.756 9.778 9.728 9.735 228,957 +0.02(+0.22%)
Feb 10, 2020 9.620 9.742 9.612 9.713 345,117 +0.06(+0.67%)
Feb 07, 2020 9.598 9.648 9.584 9.648 189,853 +0.04(+0.37%)
Feb 06, 2020 9.641 9.641 9.576 9.612 153,168 +0.01(+0.07%)
Feb 05, 2020 9.533 9.620 9.533 9.605 259,058 +0.10(+1.06%)
Feb 04, 2020 9.540 9.576 9.490 9.504 237,940 +0.01(+0.08%)
Feb 03, 2020 9.461 9.504 9.435 9.497 179,353 +0.07(+0.76%)
Jan 31, 2020 9.504 9.537 9.418 9.425 398,594 -0.09(-0.98%)
Jan 30, 2020 9.483 9.533 9.468 9.519 215,402 +0.01(+0.08%)
Jan 29, 2020 9.533 9.555 9.512 9.512 223,081 +0.01(+0.08%)
Jan 28, 2020 9.483 9.512 9.468 9.504 274,169 +0.05(+0.53%)
Jan 27, 2020 9.483 9.483 9.432 9.454 260,015 -0.12(-1.20%)
Jan 24, 2020 9.605 9.641 9.548 9.569 341,652 -0.01(-0.15%)
Jan 23, 2020 9.576 9.584 9.540 9.584 280,805 +0.00(+0.00%)
Jan 22, 2020 9.576 9.598 9.569 9.584 222,361 +0.03(+0.30%)
Jan 21, 2020 9.533 9.555 9.475 9.555 219,540 +0.02(+0.23%)
Jan 17, 2020 9.540 9.562 9.483 9.533 253,600 +0.00(+0.00%)
Jan 16, 2020 9.461 9.533 9.461 9.533 324,671 +0.05(+0.53%)
Jan 15, 2020 9.440 9.526 9.432 9.483 357,201 +0.05(+0.53%)
Jan 14, 2020 9.425 9.461 9.425 9.432 267,375 +0.01(+0.08%)
Jan 13, 2020 9.483 9.519 9.425 9.425 365,680 -0.04(-0.46%)
Jan 10, 2020 9.504 9.514 9.455 9.468 350,957 -0.01(-0.15%)
Jan 09, 2020 9.404 9.512 9.389 9.483 310,153 +0.14(+1.46%)
Jan 08, 2020 9.368 9.411 9.346 9.346 397,747 +0.01(+0.15%)
Jan 07, 2020 9.389 9.403 9.324 9.332 359,354 -0.04(-0.46%)
Jan 06, 2020 9.353 9.389 9.303 9.375 427,024 -0.02(-0.23%)
Jan 03, 2020 9.375 9.468 9.335 9.396 479,702 +0.01(+0.15%)
Jan 02, 2020 9.396 9.411 9.324 9.382 340,558 +0.02(+0.23%)
Dec 31, 2019 9.281 9.360 9.281 9.360 270,266 +0.04(+0.46%)
Dec 30, 2019 9.375 9.375 9.274 9.317 303,215 -0.04(-0.46%)
Dec 27, 2019 9.368 9.396 9.346 9.360 191,242 +0.00(+0.00%)
Dec 26, 2019 9.404 9.420 9.296 9.360 190,272 -0.01(-0.15%)
Dec 24, 2019 9.382 9.432 9.375 9.375 143,327 -0.01(-0.15%)
Dec 23, 2019 9.382 9.425 9.332 9.389 284,188 +0.01(+0.15%)
Dec 20, 2019 9.418 9.447 9.353 9.375 353,179 -0.01(-0.12%)
Dec 19, 2019 9.379 9.449 9.343 9.386 370,887 +0.02(+0.23%)
Dec 18, 2019 9.379 9.386 9.350 9.364 282,784 +0.00(+0.00%)
Dec 17, 2019 9.336 9.379 9.329 9.364 236,767 +0.05(+0.53%)
Dec 16, 2019 9.315 9.336 9.279 9.315 334,157 +0.05(+0.53%)
Dec 13, 2019 9.187 9.272 9.187 9.265 333,280 +0.06(+0.69%)
Dec 12, 2019 9.138 9.244 9.131 9.202 358,223 +0.07(+0.78%)
Dec 11, 2019 9.265 9.273 9.095 9.131 649,026 -0.13(-1.38%)
Dec 10, 2019 9.230 9.279 9.194 9.258 365,344 +0.01(+0.08%)
Dec 09, 2019 9.265 9.283 9.216 9.251 313,898 -0.02(-0.23%)
Dec 06, 2019 9.237 9.301 9.230 9.272 469,333 +0.06(+0.61%)
Dec 05, 2019 9.159 9.216 9.124 9.216 405,193 +0.07(+0.77%)
Dec 04, 2019 9.131 9.152 9.110 9.145 347,623 +0.06(+0.62%)
Dec 03, 2019 8.982 9.124 8.933 9.088 609,701 +0.08(+0.86%)
Dec 02, 2019 9.088 9.102 9.003 9.010 817,010 -0.04(-0.47%)
Nov 29, 2019 9.032 9.060 9.003 9.053 116,556 +0.00(+0.00%)
Nov 27, 2019 9.025 9.053 9.003 9.053 216,865 +0.04(+0.47%)
Nov 26, 2019 9.010 9.056 8.993 9.010 344,234 -0.01(-0.16%)
Nov 25, 2019 9.074 9.088 9.010 9.025 276,810 -0.04(-0.39%)
Nov 22, 2019 9.053 9.067 9.039 9.060 220,114 +0.01(+0.08%)
Nov 21, 2019 9.060 9.060 9.003 9.053 242,011 -0.01(-0.08%)
Nov 20, 2019 8.961 9.067 8.961 9.060 226,259 +0.09(+1.03%)
Nov 19, 2019 8.975 8.996 8.943 8.968 205,821 -0.02(-0.24%)
Nov 18, 2019 8.961 8.989 8.926 8.989 198,116 +0.03(+0.32%)
Nov 15, 2019 8.940 8.982 8.922 8.961 288,635 +0.02(+0.24%)
Nov 14, 2019 8.918 8.940 8.869 8.940 385,452 +0.02(+0.24%)
Nov 13, 2019 8.975 8.982 8.911 8.918 250,450 -0.06(-0.71%)
Nov 12, 2019 9.018 9.025 8.968 8.982 172,520 -0.01(-0.16%)
Nov 11, 2019 8.926 9.003 8.926 8.996 165,443 +0.03(+0.32%)
Nov 08, 2019 8.862 8.975 8.858 8.968 236,079 +0.06(+0.64%)
Nov 07, 2019 8.911 8.940 8.862 8.911 303,081 -0.01(-0.16%)
Nov 06, 2019 8.869 8.926 8.848 8.926 288,390 +0.07(+0.80%)
Nov 05, 2019 8.911 8.911 8.841 8.855 230,155 -0.04(-0.48%)
Nov 04, 2019 8.897 8.911 8.862 8.897 222,756 +0.02(+0.24%)
Nov 01, 2019 8.819 8.883 8.784 8.876 249,925 +0.10(+1.13%)
Oct 31, 2019 8.805 8.819 8.741 8.777 159,799 -0.03(-0.32%)
Oct 30, 2019 8.826 8.841 8.727 8.805 309,733 -0.01(-0.08%)
Oct 29, 2019 8.741 8.816 8.720 8.812 228,002 +0.06(+0.65%)
Oct 28, 2019 8.763 8.784 8.713 8.756 164,860 +0.01(+0.16%)
Oct 25, 2019 8.685 8.756 8.685 8.741 212,061 +0.05(+0.57%)
Oct 24, 2019 8.720 8.748 8.671 8.692 306,416 -0.01(-0.16%)
Oct 23, 2019 8.699 8.756 8.671 8.706 304,335 -0.01(-0.08%)
Oct 22, 2019 8.720 8.763 8.678 8.713 242,914 +0.00(+0.00%)
Oct 21, 2019 8.685 8.720 8.671 8.713 200,989 +0.06(+0.65%)
Oct 18, 2019 8.671 8.699 8.649 8.657 185,642 -0.04(-0.41%)
Oct 17, 2019 8.678 8.692 8.642 8.692 143,135 +0.05(+0.57%)
Oct 16, 2019 8.649 8.699 8.628 8.642 162,052 -0.01(-0.08%)
Oct 15, 2019 8.628 8.734 8.628 8.649 276,721 +0.04(+0.41%)
Oct 14, 2019 8.642 8.655 8.593 8.614 224,272 -0.04(-0.49%)
Oct 11, 2019 8.621 8.706 8.607 8.657 209,801 +0.08(+0.99%)
Oct 10, 2019 8.550 8.614 8.530 8.572 322,341 +0.01(+0.17%)
Oct 09, 2019 8.550 8.579 8.508 8.557 447,836 +0.04(+0.50%)
Oct 08, 2019 8.550 8.557 8.451 8.515 291,636 -0.07(-0.82%)
Oct 07, 2019 8.593 8.607 8.565 8.586 276,848 -0.03(-0.33%)
Oct 04, 2019 8.557 8.614 8.543 8.614 223,081 +0.07(+0.83%)
Oct 03, 2019 8.458 8.543 8.430 8.543 235,628 +0.06(+0.75%)
Oct 02, 2019 8.536 8.536 8.424 8.480 373,935 -0.10(-1.16%)
Oct 01, 2019 8.685 8.699 8.575 8.579 511,429 -0.07(-0.82%)
Sep 30, 2019 8.657 8.722 8.649 8.649 623,134 -0.01(-0.08%)
Sep 27, 2019 8.734 8.770 8.635 8.657 612,168 -0.01(-0.16%)
Sep 26, 2019 8.706 8.706 8.621 8.671 316,363 -0.04(-0.41%)
Sep 25, 2019 8.727 8.763 8.671 8.706 357,770 -0.02(-0.24%)
Sep 24, 2019 8.812 8.826 8.692 8.727 356,649 -0.04(-0.48%)
Sep 23, 2019 8.763 8.798 8.763 8.770 344,136 -0.03(-0.32%)
Sep 20, 2019 8.812 8.812 8.756 8.798 342,605 +0.03(+0.32%)
Sep 19, 2019 8.720 8.805 8.720 8.770 303,162 +0.04(+0.41%)
Sep 18, 2019 8.706 8.763 8.692 8.734 421,058 +0.02(+0.24%)
Sep 17, 2019 8.706 8.723 8.699 8.713 215,886 +0.01(+0.08%)
Sep 16, 2019 8.763 8.769 8.699 8.706 283,597 -0.05(-0.57%)
Sep 13, 2019 8.741 8.777 8.713 8.756 211,355 +0.03(+0.37%)
Sep 12, 2019 8.654 8.745 8.633 8.724 429,622 +0.11(+1.29%)
Sep 11, 2019 8.543 8.644 8.543 8.613 364,492 +0.08(+0.90%)
Sep 10, 2019 8.501 8.543 8.467 8.536 364,554 +0.02(+0.24%)
Sep 09, 2019 8.515 8.529 8.501 8.515 404,179 +0.02(+0.25%)
Sep 06, 2019 8.487 8.522 8.439 8.494 678,441 +0.00(+0.00%)
Sep 05, 2019 8.467 8.529 8.467 8.494 366,945 +0.08(+0.99%)
Sep 04, 2019 8.425 8.446 8.397 8.411 220,296 +0.04(+0.50%)
Sep 03, 2019 8.369 8.390 8.348 8.369 173,093 -0.05(-0.58%)
Aug 30, 2019 8.439 8.453 8.362 8.418 239,526 +0.00(+0.00%)
Aug 29, 2019 8.425 8.439 8.362 8.418 373,459 +0.06(+0.67%)
Aug 28, 2019 8.286 8.362 8.286 8.362 309,919 +0.04(+0.50%)
Aug 27, 2019 8.425 8.467 8.265 8.321 303,858 -0.08(-0.99%)
Aug 26, 2019 8.348 8.413 8.324 8.404 212,525 +0.10(+1.17%)
Aug 23, 2019 8.425 8.467 8.293 8.307 241,684 -0.14(-1.65%)
Aug 22, 2019 8.460 8.494 8.418 8.446 214,442 +0.01(+0.16%)
Aug 21, 2019 8.501 8.515 8.411 8.432 405,639 -0.01(-0.08%)
Aug 20, 2019 8.453 8.480 8.418 8.439 244,864 -0.03(-0.33%)
Aug 19, 2019 8.460 8.515 8.432 8.467 237,506 +0.06(+0.74%)
Aug 16, 2019 8.335 8.425 8.335 8.404 157,526 +0.10(+1.26%)
Aug 15, 2019 8.314 8.345 8.286 8.300 186,767 -0.01(-0.08%)
Aug 14, 2019 8.369 8.404 8.307 8.307 227,958 -0.15(-1.73%)
Aug 13, 2019 8.418 8.531 8.418 8.453 306,305 -0.01(-0.08%)
Aug 12, 2019 8.460 8.515 8.418 8.460 318,649 -0.03(-0.41%)
Aug 09, 2019 8.536 8.536 8.474 8.494 243,842 -0.06(-0.73%)
Aug 08, 2019 8.439 8.557 8.439 8.557 223,959 +0.13(+1.57%)
Aug 07, 2019 8.383 8.425 8.314 8.425 249,815 -0.01(-0.16%)
Aug 06, 2019 8.418 8.453 8.383 8.439 184,282 +0.06(+0.75%)
Aug 05, 2019 8.515 8.515 8.328 8.376 397,934 -0.24(-2.74%)
Aug 02, 2019 8.640 8.654 8.557 8.613 225,427 -0.05(-0.56%)
Aug 01, 2019 8.731 8.793 8.633 8.661 331,750 -0.06(-0.64%)
Jul 31, 2019 8.772 8.786 8.682 8.717 205,802 -0.06(-0.63%)
Jul 30, 2019 8.703 8.772 8.689 8.772 292,670 +0.06(+0.72%)
Jul 29, 2019 8.696 8.724 8.682 8.710 119,102 +0.01(+0.16%)
Jul 26, 2019 8.689 8.724 8.675 8.696 181,263 +0.05(+0.56%)
Jul 25, 2019 8.682 8.717 8.640 8.647 349,279 -0.06(-0.72%)
Jul 24, 2019 8.654 8.710 8.651 8.710 282,236 +0.04(+0.48%)
Jul 23, 2019 8.731 8.752 8.654 8.668 431,177 -0.03(-0.40%)
Jul 22, 2019 8.710 8.731 8.661 8.703 138,856 -0.01(-0.08%)
Jul 19, 2019 8.731 8.752 8.661 8.710 239,526 +0.00(+0.00%)
Jul 18, 2019 8.661 8.717 8.647 8.710 195,710 +0.03(+0.32%)
Jul 17, 2019 8.696 8.717 8.657 8.682 163,234 -0.01(-0.16%)
Jul 16, 2019 8.696 8.724 8.654 8.696 209,019 +0.02(+0.24%)
Jul 15, 2019 8.731 8.731 8.650 8.675 237,378 -0.05(-0.56%)
Jul 12, 2019 8.724 8.724 8.661 8.724 203,417 +0.00(+0.00%)
Jul 11, 2019 8.710 8.724 8.637 8.724 296,606 +0.06(+0.64%)
Jul 10, 2019 8.752 8.780 8.640 8.668 378,704 -0.03(-0.40%)
Jul 09, 2019 8.640 8.703 8.633 8.703 250,555 +0.05(+0.56%)
Jul 08, 2019 8.654 8.672 8.592 8.654 203,887 -0.05(-0.56%)
Jul 05, 2019 8.682 8.703 8.606 8.703 188,024 +0.01(+0.08%)
Jul 03, 2019 8.696 8.707 8.654 8.696 73,368 +0.02(+0.24%)
Jul 02, 2019 8.668 8.710 8.651 8.675 332,203 -0.02(-0.24%)
Jul 01, 2019 8.689 8.724 8.640 8.696 428,221 +0.08(+0.89%)
Jun 28, 2019 8.543 8.647 8.536 8.620 454,596 +0.10(+1.14%)
Jun 27, 2019 8.474 8.529 8.440 8.522 282,344 +0.07(+0.82%)
Jun 26, 2019 8.425 8.467 8.369 8.453 240,721 +0.07(+0.83%)
Jun 25, 2019 8.467 8.474 8.383 8.383 203,354 -0.06(-0.74%)
Jun 24, 2019 8.474 8.522 8.446 8.446 236,979 -0.01(-0.08%)
Jun 21, 2019 8.474 8.508 8.446 8.453 181,982 -0.01(-0.16%)
Jun 20, 2019 8.508 8.508 8.418 8.467 262,126 +0.04(+0.50%)
Jun 19, 2019 8.467 8.487 8.418 8.425 207,940 -0.03(-0.41%)
Jun 18, 2019 8.446 8.467 8.411 8.460 322,251 +0.08(+1.00%)
Jun 17, 2019 8.390 8.411 8.369 8.376 201,190 -0.01(-0.17%)
Jun 14, 2019 8.362 8.397 8.335 8.390 237,656 +0.00(+0.04%)
Jun 13, 2019 8.298 8.407 8.291 8.387 616,973 +0.08(+0.99%)
Jun 12, 2019 8.339 8.339 8.284 8.305 280,051 -0.02(-0.25%)
Jun 11, 2019 8.366 8.380 8.277 8.325 233,064 +0.00(+0.00%)
Jun 10, 2019 8.291 8.373 8.291 8.325 333,855 +0.06(+0.74%)
Jun 07, 2019 8.216 8.277 8.202 8.264 318,436 +0.05(+0.58%)
Jun 06, 2019 8.141 8.230 8.127 8.216 370,185 +0.08(+0.92%)
Jun 05, 2019 8.161 8.186 8.114 8.141 349,398 +0.01(+0.08%)
Jun 04, 2019 8.107 8.182 8.073 8.134 393,714 +0.08(+0.93%)
Jun 03, 2019 8.059 8.114 8.018 8.059 199,712 -0.01(-0.08%)
May 31, 2019 8.086 8.114 8.052 8.066 239,450 -0.10(-1.17%)
May 30, 2019 8.155 8.182 8.127 8.161 332,337 +0.02(+0.25%)
May 29, 2019 8.189 8.189 8.121 8.141 185,713 -0.08(-1.00%)
May 28, 2019 8.298 8.305 8.202 8.223 314,946 -0.08(-0.90%)
May 24, 2019 8.312 8.318 8.257 8.298 172,773 +0.03(+0.33%)
May 23, 2019 8.277 8.277 8.216 8.271 194,394 -0.05(-0.57%)
May 22, 2019 8.318 8.373 8.318 8.318 400,764 -0.04(-0.49%)
May 21, 2019 8.325 8.366 8.325 8.359 235,512 +0.05(+0.66%)
May 20, 2019 8.291 8.325 8.271 8.305 197,679 -0.02(-0.25%)
May 17, 2019 8.298 8.393 8.277 8.325 241,355 -0.03(-0.33%)
May 16, 2019 8.291 8.387 8.291 8.353 354,560 +0.07(+0.82%)
May 15, 2019 8.250 8.301 8.226 8.284 211,353 +0.01(+0.17%)
May 14, 2019 8.202 8.305 8.202 8.271 202,210 +0.08(+1.00%)
May 13, 2019 8.291 8.291 8.161 8.189 226,456 -0.18(-2.20%)
May 10, 2019 8.312 8.373 8.250 8.373 195,194 +0.05(+0.66%)
May 09, 2019 8.332 8.353 8.243 8.318 370,941 -0.06(-0.73%)
May 08, 2019 8.339 8.393 8.339 8.380 175,187 +0.03(+0.33%)
May 07, 2019 8.434 8.441 8.318 8.353 185,518 -0.15(-1.77%)
May 06, 2019 8.407 8.503 8.393 8.503 215,281 +0.01(+0.08%)
May 03, 2019 8.469 8.503 8.469 8.496 313,307 +0.05(+0.65%)
May 02, 2019 8.448 8.475 8.428 8.441 224,523 -0.03(-0.40%)
May 01, 2019 8.503 8.503 8.455 8.475 274,922 +0.00(+0.00%)
Apr 30, 2019 8.441 8.496 8.414 8.475 266,852 +0.02(+0.24%)
Apr 29, 2019 8.414 8.475 8.413 8.455 199,441 +0.05(+0.57%)
Apr 26, 2019 8.441 8.441 8.400 8.407 171,601 -0.01(-0.08%)
Apr 25, 2019 8.407 8.434 8.387 8.414 161,524 -0.02(-0.24%)
Apr 24, 2019 8.462 8.462 8.407 8.434 273,178 -0.01(-0.08%)
Apr 23, 2019 8.414 8.448 8.380 8.441 313,760 +0.04(+0.49%)
Apr 22, 2019 8.400 8.421 8.359 8.400 196,573 -0.01(-0.16%)
Apr 18, 2019 8.414 8.441 8.400 8.414 300,705 +0.01(+0.08%)
Apr 17, 2019 8.421 8.427 8.387 8.407 310,817 +0.01(+0.16%)
Apr 16, 2019 8.407 8.428 8.380 8.393 169,813 +0.00(+0.00%)
Apr 15, 2019 8.346 8.400 8.346 8.393 333,029 +0.05(+0.65%)
Apr 12, 2019 8.387 8.400 8.339 8.339 412,956 -0.01(-0.16%)
Apr 11, 2019 8.325 8.359 8.318 8.353 225,712 +0.03(+0.41%)
Apr 10, 2019 8.325 8.332 8.277 8.318 197,786 +0.01(+0.08%)
Apr 09, 2019 8.318 8.325 8.308 8.312 185,066 -0.03(-0.33%)
Apr 08, 2019 8.325 8.353 8.291 8.339 168,501 +0.01(+0.08%)
Apr 05, 2019 8.305 8.352 8.305 8.332 194,315 +0.03(+0.33%)
Apr 04, 2019 8.277 8.339 8.277 8.305 316,631 +0.01(+0.16%)
Apr 03, 2019 8.305 8.325 8.284 8.291 307,205 +0.01(+0.08%)
Apr 02, 2019 8.291 8.318 8.277 8.284 286,332 -0.02(-0.25%)
Apr 01, 2019 8.271 8.325 8.257 8.305 391,054 +0.08(+0.91%)
Mar 29, 2019 8.250 8.257 8.141 8.230 716,299 +0.03(+0.33%)
Mar 28, 2019 8.168 8.216 8.148 8.202 900,207 +0.05(+0.67%)
Mar 27, 2019 8.134 8.168 8.107 8.148 430,591 +0.00(+0.00%)
Mar 26, 2019 8.107 8.161 8.107 8.148 365,252 +0.09(+1.10%)
Mar 25, 2019 8.182 8.215 8.052 8.059 824,480 -0.12(-1.50%)
Mar 22, 2019 8.243 8.243 8.138 8.182 476,409 -0.06(-0.75%)
Mar 21, 2019 8.243 8.243 8.196 8.243 435,257 +0.00(+0.00%)
Mar 20, 2019 8.257 8.271 8.189 8.243 355,525 +0.00(+0.00%)
Mar 19, 2019 8.291 8.298 8.237 8.243 212,427 -0.02(-0.25%)
Mar 18, 2019 8.237 8.264 8.229 8.264 159,794 +0.03(+0.41%)
Mar 15, 2019 8.182 8.250 8.182 8.230 340,857 +0.03(+0.42%)
Mar 14, 2019 8.168 8.216 8.141 8.196 290,825 +0.03(+0.33%)
Mar 13, 2019 8.141 8.188 8.100 8.168 346,424 +0.03(+0.42%)
Mar 12, 2019 8.134 8.172 8.117 8.134 390,440 +0.01(+0.17%)
Mar 11, 2019 8.059 8.127 8.059 8.121 394,950 +0.10(+1.19%)
Mar 08, 2019 8.032 8.039 7.998 8.025 337,487 -0.04(-0.55%)
Mar 07, 2019 8.089 8.096 8.036 8.069 368,669 -0.03(-0.33%)
Mar 06, 2019 8.123 8.137 8.076 8.096 503,603 -0.04(-0.49%)
Mar 05, 2019 8.143 8.156 8.116 8.136 303,293 -0.01(-0.16%)
Mar 04, 2019 8.183 8.200 8.089 8.150 390,119 -0.01(-0.16%)
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.