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 (%)
Aug 30, 2019 8.445 8.459 8.368 8.424 239,352 +0.00(+0.00%)
Aug 29, 2019 8.431 8.445 8.368 8.424 373,188 +0.06(+0.67%)
Aug 28, 2019 8.292 8.368 8.292 8.368 309,694 +0.04(+0.50%)
Aug 27, 2019 8.431 8.473 8.271 8.327 303,638 -0.08(-0.99%)
Aug 26, 2019 8.354 8.419 8.330 8.410 212,371 +0.10(+1.17%)
Aug 23, 2019 8.431 8.473 8.299 8.313 241,508 -0.14(-1.65%)
Aug 22, 2019 8.466 8.501 8.424 8.452 214,287 +0.01(+0.16%)
Aug 21, 2019 8.508 8.521 8.417 8.438 405,345 -0.01(-0.08%)
Aug 20, 2019 8.459 8.487 8.424 8.445 244,687 -0.03(-0.33%)
Aug 19, 2019 8.466 8.521 8.438 8.473 237,334 +0.06(+0.74%)
Aug 16, 2019 8.341 8.431 8.341 8.410 157,412 +0.10(+1.26%)
Aug 15, 2019 8.320 8.351 8.292 8.306 186,631 -0.01(-0.08%)
Aug 14, 2019 8.375 8.410 8.313 8.313 227,793 -0.15(-1.73%)
Aug 13, 2019 8.424 8.537 8.424 8.459 306,083 -0.01(-0.08%)
Aug 12, 2019 8.466 8.521 8.424 8.466 318,418 -0.03(-0.41%)
Aug 09, 2019 8.542 8.542 8.480 8.501 243,665 -0.06(-0.73%)
Aug 08, 2019 8.445 8.563 8.445 8.563 223,796 +0.13(+1.57%)
Aug 07, 2019 8.389 8.431 8.320 8.431 249,633 -0.01(-0.16%)
Aug 06, 2019 8.424 8.459 8.389 8.445 184,149 +0.06(+0.75%)
Aug 05, 2019 8.521 8.521 8.334 8.382 397,645 -0.24(-2.74%)
Aug 02, 2019 8.647 8.661 8.563 8.619 225,264 -0.05(-0.56%)
Aug 01, 2019 8.737 8.800 8.640 8.668 331,509 -0.06(-0.64%)
Jul 31, 2019 8.779 8.793 8.688 8.723 205,653 -0.06(-0.63%)
Jul 30, 2019 8.709 8.779 8.695 8.779 292,458 +0.06(+0.72%)
Jul 29, 2019 8.702 8.730 8.688 8.716 119,016 +0.01(+0.16%)
Jul 26, 2019 8.695 8.730 8.681 8.702 181,131 +0.05(+0.56%)
Jul 25, 2019 8.688 8.723 8.647 8.654 349,026 -0.06(-0.72%)
Jul 24, 2019 8.661 8.716 8.657 8.716 282,032 +0.04(+0.48%)
Jul 23, 2019 8.737 8.758 8.661 8.674 430,864 -0.03(-0.40%)
Jul 22, 2019 8.716 8.737 8.668 8.709 138,755 -0.01(-0.08%)
Jul 19, 2019 8.737 8.758 8.668 8.716 239,352 +0.00(+0.00%)
Jul 18, 2019 8.668 8.723 8.654 8.716 195,569 +0.03(+0.32%)
Jul 17, 2019 8.702 8.723 8.663 8.688 163,116 -0.01(-0.16%)
Jul 16, 2019 8.702 8.730 8.661 8.702 208,867 +0.02(+0.24%)
Jul 15, 2019 8.737 8.737 8.656 8.681 237,206 -0.05(-0.56%)
Jul 12, 2019 8.730 8.730 8.668 8.730 203,270 +0.00(+0.00%)
Jul 11, 2019 8.716 8.730 8.643 8.730 296,391 +0.06(+0.64%)
Jul 10, 2019 8.758 8.787 8.647 8.674 378,430 -0.03(-0.40%)
Jul 09, 2019 8.647 8.709 8.640 8.709 250,374 +0.05(+0.56%)
Jul 08, 2019 8.661 8.678 8.598 8.661 203,740 -0.05(-0.56%)
Jul 05, 2019 8.688 8.709 8.612 8.709 187,888 +0.01(+0.08%)
Jul 03, 2019 8.702 8.714 8.661 8.702 73,315 +0.02(+0.24%)
Jul 02, 2019 8.674 8.716 8.657 8.681 331,962 -0.02(-0.24%)
Jul 01, 2019 8.695 8.730 8.647 8.702 427,910 +0.08(+0.89%)
Jun 28, 2019 8.549 8.654 8.542 8.626 454,266 +0.10(+1.14%)
Jun 27, 2019 8.480 8.535 8.446 8.528 282,139 +0.07(+0.82%)
Jun 26, 2019 8.431 8.473 8.375 8.459 240,547 +0.07(+0.83%)
Jun 25, 2019 8.473 8.480 8.389 8.389 203,206 -0.06(-0.74%)
Jun 24, 2019 8.480 8.528 8.452 8.452 236,808 -0.01(-0.08%)
Jun 21, 2019 8.480 8.514 8.452 8.459 181,850 -0.01(-0.16%)
Jun 20, 2019 8.514 8.514 8.424 8.473 261,936 +0.04(+0.50%)
Jun 19, 2019 8.473 8.494 8.424 8.431 207,789 -0.03(-0.41%)
Jun 18, 2019 8.452 8.473 8.417 8.466 322,017 +0.08(+1.00%)
Jun 17, 2019 8.396 8.417 8.375 8.382 201,044 -0.01(-0.17%)
Jun 14, 2019 8.368 8.403 8.341 8.396 237,483 +0.00(+0.04%)
Jun 13, 2019 8.304 8.413 8.297 8.393 616,525 +0.08(+0.99%)
Jun 12, 2019 8.345 8.345 8.290 8.311 279,848 -0.02(-0.25%)
Jun 11, 2019 8.372 8.386 8.283 8.331 232,895 +0.00(+0.00%)
Jun 10, 2019 8.297 8.379 8.297 8.331 333,613 +0.06(+0.74%)
Jun 07, 2019 8.222 8.283 8.208 8.270 318,205 +0.05(+0.58%)
Jun 06, 2019 8.147 8.236 8.133 8.222 369,916 +0.08(+0.92%)
Jun 05, 2019 8.167 8.192 8.120 8.147 349,144 +0.01(+0.08%)
Jun 04, 2019 8.113 8.188 8.079 8.140 393,428 +0.08(+0.93%)
Jun 03, 2019 8.065 8.120 8.024 8.065 199,567 -0.01(-0.08%)
May 31, 2019 8.092 8.120 8.058 8.072 239,276 -0.10(-1.17%)
May 30, 2019 8.161 8.188 8.133 8.167 332,096 +0.02(+0.25%)
May 29, 2019 8.195 8.195 8.126 8.147 185,578 -0.08(-1.00%)
May 28, 2019 8.304 8.311 8.208 8.229 314,717 -0.08(-0.90%)
May 24, 2019 8.318 8.324 8.263 8.304 172,648 +0.03(+0.33%)
May 23, 2019 8.283 8.283 8.222 8.277 194,253 -0.05(-0.57%)
May 22, 2019 8.324 8.379 8.324 8.324 400,473 -0.04(-0.49%)
May 21, 2019 8.331 8.372 8.331 8.365 235,342 +0.05(+0.66%)
May 20, 2019 8.297 8.331 8.277 8.311 197,536 -0.02(-0.25%)
May 17, 2019 8.304 8.400 8.283 8.331 241,180 -0.03(-0.33%)
May 16, 2019 8.297 8.393 8.297 8.359 354,303 +0.07(+0.82%)
May 15, 2019 8.256 8.307 8.232 8.290 211,200 +0.01(+0.17%)
May 14, 2019 8.208 8.311 8.208 8.277 202,064 +0.08(+1.00%)
May 13, 2019 8.297 8.297 8.167 8.195 226,292 -0.18(-2.20%)
May 10, 2019 8.318 8.379 8.256 8.379 195,053 +0.05(+0.66%)
May 09, 2019 8.338 8.359 8.249 8.324 370,672 -0.06(-0.73%)
May 08, 2019 8.345 8.400 8.345 8.386 175,060 +0.03(+0.33%)
May 07, 2019 8.441 8.447 8.324 8.359 185,383 -0.15(-1.77%)
May 06, 2019 8.413 8.509 8.400 8.509 215,125 +0.01(+0.08%)
May 03, 2019 8.475 8.509 8.475 8.502 313,080 +0.05(+0.65%)
May 02, 2019 8.454 8.482 8.434 8.447 224,360 -0.03(-0.40%)
May 01, 2019 8.509 8.509 8.461 8.482 274,723 +0.00(+0.00%)
Apr 30, 2019 8.447 8.502 8.420 8.482 266,658 +0.02(+0.24%)
Apr 29, 2019 8.420 8.482 8.419 8.461 199,296 +0.05(+0.57%)
Apr 26, 2019 8.447 8.447 8.406 8.413 171,476 -0.01(-0.08%)
Apr 25, 2019 8.413 8.441 8.393 8.420 161,407 -0.02(-0.24%)
Apr 24, 2019 8.468 8.468 8.413 8.441 272,980 -0.01(-0.08%)
Apr 23, 2019 8.420 8.454 8.386 8.447 313,533 +0.04(+0.49%)
Apr 22, 2019 8.406 8.427 8.365 8.406 196,431 -0.01(-0.16%)
Apr 18, 2019 8.420 8.447 8.406 8.420 300,487 +0.01(+0.08%)
Apr 17, 2019 8.427 8.433 8.393 8.413 310,592 +0.01(+0.16%)
Apr 16, 2019 8.413 8.434 8.386 8.400 169,690 +0.00(+0.00%)
Apr 15, 2019 8.352 8.406 8.352 8.400 332,788 +0.05(+0.65%)
Apr 12, 2019 8.393 8.406 8.345 8.345 412,657 -0.01(-0.16%)
Apr 11, 2019 8.331 8.365 8.325 8.359 225,548 +0.03(+0.41%)
Apr 10, 2019 8.331 8.338 8.283 8.324 197,643 +0.01(+0.08%)
Apr 09, 2019 8.324 8.331 8.314 8.318 184,932 -0.03(-0.33%)
Apr 08, 2019 8.331 8.359 8.297 8.345 168,379 +0.01(+0.08%)
Apr 05, 2019 8.311 8.358 8.311 8.338 194,174 +0.03(+0.33%)
Apr 04, 2019 8.283 8.345 8.283 8.311 316,401 +0.01(+0.16%)
Apr 03, 2019 8.311 8.331 8.290 8.297 306,983 +0.01(+0.08%)
Apr 02, 2019 8.297 8.324 8.283 8.290 286,124 -0.02(-0.25%)
Apr 01, 2019 8.277 8.331 8.263 8.311 390,770 +0.08(+0.91%)
Mar 29, 2019 8.256 8.263 8.147 8.236 715,780 +0.03(+0.33%)
Mar 28, 2019 8.174 8.222 8.154 8.208 899,554 +0.05(+0.67%)
Mar 27, 2019 8.140 8.174 8.113 8.154 430,279 +0.00(+0.00%)
Mar 26, 2019 8.113 8.167 8.113 8.154 364,987 +0.09(+1.10%)
Mar 25, 2019 8.188 8.221 8.058 8.065 823,882 -0.12(-1.50%)
Mar 22, 2019 8.249 8.249 8.144 8.188 476,064 -0.06(-0.75%)
Mar 21, 2019 8.249 8.249 8.202 8.249 434,941 +0.00(+0.00%)
Mar 20, 2019 8.263 8.277 8.195 8.249 355,267 +0.00(+0.00%)
Mar 19, 2019 8.297 8.304 8.242 8.249 212,273 -0.02(-0.25%)
Mar 18, 2019 8.242 8.270 8.235 8.270 159,678 +0.03(+0.41%)
Mar 15, 2019 8.188 8.256 8.188 8.236 340,610 +0.03(+0.42%)
Mar 14, 2019 8.174 8.222 8.147 8.202 290,614 +0.03(+0.33%)
Mar 13, 2019 8.147 8.194 8.106 8.174 346,173 +0.03(+0.42%)
Mar 12, 2019 8.140 8.178 8.123 8.140 390,157 +0.01(+0.17%)
Mar 11, 2019 8.065 8.133 8.065 8.126 394,664 +0.10(+1.19%)
Mar 08, 2019 8.038 8.044 8.003 8.031 337,242 -0.04(-0.55%)
Mar 07, 2019 8.095 8.102 8.042 8.075 368,402 -0.03(-0.33%)
Mar 06, 2019 8.129 8.143 8.082 8.102 503,238 -0.04(-0.49%)
Mar 05, 2019 8.149 8.162 8.122 8.142 303,073 -0.01(-0.16%)
Mar 04, 2019 8.189 8.206 8.095 8.156 389,836 -0.01(-0.16%)
Mar 01, 2019 8.196 8.223 8.149 8.169 301,728 +0.01(+0.16%)
Feb 28, 2019 8.196 8.203 8.142 8.156 365,602 -0.04(-0.49%)
Feb 27, 2019 8.156 8.196 8.142 8.196 429,098 +0.00(+0.00%)
Feb 26, 2019 8.209 8.229 8.169 8.196 397,390 -0.01(-0.16%)
Feb 25, 2019 8.229 8.236 8.182 8.209 378,400 +0.03(+0.33%)
Feb 22, 2019 8.209 8.216 8.169 8.182 196,526 +0.01(+0.08%)
Feb 21, 2019 8.176 8.176 8.122 8.176 310,315 -0.02(-0.25%)
Feb 20, 2019 8.196 8.209 8.149 8.196 359,044 +0.01(+0.08%)
Feb 19, 2019 8.129 8.203 8.129 8.189 259,869 +0.05(+0.58%)
Feb 15, 2019 8.109 8.142 8.089 8.142 310,532 +0.07(+0.83%)
Feb 14, 2019 8.055 8.115 8.048 8.075 264,471 -0.01(-0.17%)
Feb 13, 2019 8.115 8.136 8.068 8.089 260,247 +0.00(+0.00%)
Feb 12, 2019 8.048 8.095 8.048 8.089 244,451 +0.08(+1.00%)
Feb 11, 2019 8.001 8.008 7.956 8.008 217,723 +0.03(+0.42%)
Feb 08, 2019 7.955 7.988 7.928 7.975 234,130 -0.01(-0.08%)
Feb 07, 2019 7.975 8.008 7.934 7.981 297,510 -0.01(-0.08%)
Feb 06, 2019 8.015 8.042 7.988 7.988 269,495 -0.03(-0.33%)
Feb 05, 2019 8.022 8.042 7.995 8.015 245,366 +0.01(+0.08%)
Feb 04, 2019 7.968 8.022 7.967 8.008 214,208 +0.04(+0.50%)
Feb 01, 2019 7.981 8.035 7.941 7.968 281,732 -0.01(-0.08%)
Jan 31, 2019 7.934 7.975 7.914 7.975 259,104 +0.08(+1.02%)
Jan 30, 2019 7.881 7.908 7.807 7.894 323,727 +0.08(+1.03%)
Jan 29, 2019 7.821 7.861 7.794 7.814 319,240 +0.01(+0.17%)
Jan 28, 2019 7.767 7.814 7.713 7.800 467,879 -0.02(-0.26%)
Jan 25, 2019 7.794 7.827 7.780 7.821 327,692 +0.05(+0.60%)
Jan 24, 2019 7.780 7.807 7.740 7.774 360,711 +0.01(+0.17%)
Jan 23, 2019 7.807 7.827 7.727 7.760 299,829 -0.01(-0.09%)
Jan 22, 2019 7.867 7.867 7.747 7.767 533,370 -0.13(-1.61%)
Jan 18, 2019 7.854 7.908 7.841 7.894 316,501 +0.09(+1.12%)
Jan 17, 2019 7.733 7.814 7.723 7.807 260,496 +0.06(+0.78%)
Jan 16, 2019 7.747 7.780 7.720 7.747 331,145 +0.01(+0.17%)
Jan 15, 2019 7.693 7.742 7.666 7.733 315,750 +0.04(+0.52%)
Jan 14, 2019 7.707 7.707 7.619 7.693 310,920 -0.05(-0.69%)
Jan 11, 2019 7.579 7.760 7.546 7.747 1,353,000 +0.17(+2.21%)
Jan 10, 2019 7.606 7.620 7.546 7.579 499,509 -0.05(-0.70%)
Jan 09, 2019 7.586 7.650 7.539 7.633 454,778 +0.09(+1.24%)
Jan 08, 2019 7.593 7.596 7.452 7.539 457,844 +0.01(+0.18%)
Jan 07, 2019 7.365 7.532 7.358 7.526 774,008 +0.18(+2.46%)
Jan 04, 2019 7.251 7.345 7.224 7.345 520,339 +0.19(+2.62%)
Jan 03, 2019 7.211 7.211 7.097 7.157 347,081 -0.09(-1.20%)
Jan 02, 2019 7.097 7.254 7.036 7.244 601,095 +0.09(+1.22%)
Dec 31, 2018 7.137 7.184 7.103 7.157 1,206,165 +0.05(+0.66%)
Dec 28, 2018 7.010 7.164 7.010 7.110 1,512,221 +0.09(+1.34%)
Dec 27, 2018 6.909 7.043 6.829 7.016 1,326,407 +0.01(+0.10%)
Dec 26, 2018 6.768 7.010 6.765 7.010 1,242,353 +0.27(+3.98%)
Dec 24, 2018 6.782 6.949 6.728 6.742 978,452 -0.11(-1.66%)
Dec 21, 2018 7.003 7.077 6.849 6.856 1,024,711 -0.15(-2.15%)
Dec 20, 2018 7.183 7.216 6.875 7.006 1,355,600 -0.19(-2.64%)
Dec 19, 2018 7.302 7.334 7.197 7.197 813,632 -0.07(-0.99%)
Dec 18, 2018 7.275 7.354 7.236 7.269 714,727 +0.03(+0.45%)
Dec 17, 2018 7.420 7.420 7.229 7.236 740,871 -0.19(-2.56%)
Dec 14, 2018 7.511 7.511 7.390 7.426 600,284 -0.11(-1.48%)
Dec 13, 2018 7.610 7.610 7.525 7.538 562,836 -0.07(-0.86%)
Dec 12, 2018 7.616 7.649 7.584 7.603 572,643 +0.07(+0.87%)
Dec 11, 2018 7.721 7.728 7.495 7.538 1,472,411 -0.12(-1.54%)
Dec 10, 2018 7.695 7.712 7.551 7.656 464,534 -0.07(-0.93%)
Dec 07, 2018 7.774 7.807 7.669 7.728 441,143 -0.06(-0.76%)
Dec 06, 2018 7.761 7.813 7.662 7.787 622,800 -0.11(-1.41%)
Dec 04, 2018 8.023 8.030 7.813 7.899 547,847 -0.15(-1.87%)
Dec 03, 2018 8.069 8.095 8.017 8.049 355,808 +0.07(+0.82%)
Nov 30, 2018 7.912 8.010 7.905 7.984 290,081 +0.06(+0.75%)
Nov 29, 2018 7.925 7.944 7.885 7.925 356,485 -0.01(-0.17%)
Nov 28, 2018 7.839 7.945 7.820 7.938 385,159 +0.11(+1.43%)
Nov 27, 2018 7.813 7.839 7.780 7.826 311,527 -0.03(-0.33%)
Nov 26, 2018 7.807 7.872 7.807 7.853 237,429 +0.09(+1.18%)
Nov 23, 2018 7.702 7.780 7.649 7.761 176,366 +0.03(+0.42%)
Nov 21, 2018 7.728 7.728 7.728 0 +0.00(+0.00%)
Nov 20, 2018 7.767 7.813 7.728 7.728 411,550 -0.12(-1.59%)
Nov 19, 2018 7.879 7.931 7.816 7.853 287,112 -0.05(-0.66%)
Nov 16, 2018 7.899 7.977 7.895 7.905 301,971 -0.05(-0.58%)
Nov 15, 2018 7.839 7.977 7.839 7.951 330,621 +0.07(+0.83%)
Nov 14, 2018 8.043 8.063 7.872 7.885 288,071 -0.13(-1.64%)
Nov 13, 2018 8.036 8.135 7.984 8.017 287,639 +0.00(+0.00%)
Nov 12, 2018 8.076 8.088 7.984 8.017 313,773 -0.06(-0.73%)
Nov 09, 2018 8.194 8.194 8.063 8.076 355,933 -0.13(-1.60%)
Nov 08, 2018 8.174 8.213 8.154 8.207 233,867 +0.03(+0.32%)
Nov 07, 2018 8.049 8.200 8.049 8.181 262,687 +0.18(+2.21%)
Nov 06, 2018 7.977 8.049 7.977 8.003 241,581 +0.04(+0.49%)
Nov 05, 2018 7.951 7.990 7.925 7.964 295,573 +0.02(+0.25%)
Nov 02, 2018 8.010 8.030 7.918 7.944 312,794 -0.05(-0.57%)
Nov 01, 2018 7.905 7.990 7.885 7.990 178,599 +0.12(+1.50%)
Oct 31, 2018 7.833 7.921 7.833 7.872 318,242 +0.11(+1.44%)
Oct 30, 2018 7.702 7.794 7.675 7.761 297,990 +0.06(+0.77%)
Oct 29, 2018 7.859 7.897 7.649 7.702 331,795 -0.10(-1.26%)
Oct 26, 2018 7.839 7.839 7.682 7.800 439,162 -0.10(-1.33%)
Oct 25, 2018 7.820 7.956 7.794 7.905 881,121 +0.10(+1.35%)
Oct 24, 2018 8.036 8.036 7.800 7.800 352,556 -0.22(-2.78%)
Oct 23, 2018 7.990 8.026 7.879 8.023 274,367 -0.05(-0.57%)
Oct 22, 2018 8.194 8.194 8.055 8.069 299,081 -0.10(-1.20%)
Oct 19, 2018 8.102 8.167 8.089 8.167 386,115 +0.08(+0.97%)
Oct 18, 2018 8.128 8.167 8.030 8.089 413,929 -0.04(-0.48%)
Oct 17, 2018 8.167 8.194 8.069 8.128 364,557 -0.03(-0.40%)
Oct 16, 2018 8.076 8.220 8.072 8.161 383,409 +0.14(+1.72%)
Oct 15, 2018 8.063 8.108 7.997 8.023 544,259 -0.02(-0.24%)
Oct 12, 2018 8.036 8.069 7.964 8.043 370,261 +0.08(+0.99%)
Oct 11, 2018 8.122 8.122 7.918 7.964 638,570 -0.18(-2.25%)
Oct 10, 2018 8.358 8.384 8.148 8.148 491,876 -0.26(-3.04%)
Oct 09, 2018 8.377 8.423 8.364 8.404 230,387 +0.01(+0.16%)
Oct 08, 2018 8.364 8.423 8.338 8.391 277,344 +0.00(+0.00%)
Oct 05, 2018 8.436 8.476 8.358 8.391 357,762 -0.07(-0.78%)
Oct 04, 2018 8.541 8.574 8.450 8.456 318,289 -0.12(-1.45%)
Oct 03, 2018 8.614 8.627 8.574 8.581 266,791 -0.03(-0.30%)
Oct 02, 2018 8.607 8.656 8.607 8.607 274,903 -0.03(-0.30%)
Oct 01, 2018 8.627 8.678 8.620 8.633 505,531 +0.04(+0.46%)
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%)
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.