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 )

12.49 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 22, 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 31, 2020 9.397 9.465 9.390 9.465 265,905 +0.07(+0.72%)
Aug 28, 2020 9.367 9.412 9.352 9.397 127,186 +0.05(+0.48%)
Aug 27, 2020 9.352 9.405 9.307 9.352 287,104 +0.02(+0.16%)
Aug 26, 2020 9.337 9.359 9.314 9.337 199,026 +0.00(+0.00%)
Aug 25, 2020 9.382 9.412 9.314 9.337 225,380 -0.05(-0.48%)
Aug 24, 2020 9.412 9.412 9.359 9.382 143,111 +0.03(+0.32%)
Aug 21, 2020 9.405 9.412 9.322 9.352 173,822 -0.01(-0.08%)
Aug 20, 2020 9.322 9.375 9.292 9.359 257,553 +0.01(+0.08%)
Aug 19, 2020 9.344 9.397 9.337 9.352 444,109 +0.01(+0.08%)
Aug 18, 2020 9.322 9.359 9.314 9.344 146,315 +0.02(+0.16%)
Aug 17, 2020 9.299 9.352 9.292 9.329 186,554 +0.03(+0.32%)
Aug 14, 2020 9.329 9.329 9.284 9.299 205,751 -0.01(-0.08%)
Aug 13, 2020 9.299 9.367 9.299 9.307 173,073 +0.01(+0.08%)
Aug 12, 2020 9.314 9.390 9.299 9.299 250,652 +0.02(+0.24%)
Aug 11, 2020 9.307 9.337 9.254 9.276 268,083 -0.02(-0.16%)
Aug 10, 2020 9.261 9.299 9.224 9.292 211,050 +0.05(+0.57%)
Aug 07, 2020 9.216 9.276 9.216 9.239 214,495 -0.02(-0.24%)
Aug 06, 2020 9.231 9.269 9.190 9.261 198,656 +0.02(+0.16%)
Aug 05, 2020 9.254 9.314 9.239 9.246 112,115 +0.01(+0.08%)
Aug 04, 2020 9.163 9.246 9.163 9.239 113,049 +0.05(+0.49%)
Aug 03, 2020 9.103 9.201 9.088 9.193 214,578 +0.12(+1.33%)
Jul 31, 2020 9.065 9.080 9.005 9.073 286,038 +0.02(+0.25%)
Jul 30, 2020 9.058 9.058 8.975 9.050 213,320 -0.05(-0.58%)
Jul 29, 2020 9.020 9.125 9.020 9.103 624,555 +0.09(+1.00%)
Jul 28, 2020 9.012 9.032 8.990 9.012 416,162 +0.00(+0.00%)
Jul 27, 2020 8.975 9.020 8.959 9.012 509,881 +0.04(+0.42%)
Jul 24, 2020 8.929 8.975 8.869 8.975 315,715 +0.03(+0.34%)
Jul 23, 2020 8.990 9.035 8.869 8.944 631,264 -0.05(-0.50%)
Jul 22, 2020 8.891 8.990 8.891 8.990 507,266 +0.05(+0.51%)
Jul 21, 2020 8.997 9.020 8.914 8.944 253,308 +0.02(+0.17%)
Jul 20, 2020 8.854 8.952 8.839 8.929 557,742 +0.09(+1.02%)
Jul 17, 2020 8.891 8.891 8.824 8.839 153,551 -0.05(-0.51%)
Jul 16, 2020 8.861 8.891 8.778 8.884 309,832 +0.01(+0.09%)
Jul 15, 2020 8.884 8.907 8.793 8.876 438,575 +0.09(+1.03%)
Jul 14, 2020 8.650 8.786 8.650 8.786 255,812 +0.08(+0.95%)
Jul 13, 2020 8.831 8.903 8.688 8.703 408,947 -0.08(-0.95%)
Jul 10, 2020 8.703 8.786 8.663 8.786 250,664 +0.08(+0.95%)
Jul 09, 2020 8.725 8.725 8.612 8.703 399,756 +0.01(+0.09%)
Jul 08, 2020 8.627 8.695 8.582 8.695 402,263 +0.09(+1.05%)
Jul 07, 2020 8.582 8.661 8.559 8.605 351,836 +0.02(+0.18%)
Jul 06, 2020 8.605 8.642 8.544 8.590 147,743 +0.08(+0.98%)
Jul 02, 2020 8.567 8.574 8.484 8.507 287,628 +0.03(+0.36%)
Jul 01, 2020 8.469 8.514 8.446 8.476 295,549 +0.04(+0.45%)
Jun 30, 2020 8.333 8.454 8.318 8.439 396,225 +0.12(+1.45%)
Jun 29, 2020 8.295 8.341 8.212 8.318 319,155 +0.05(+0.64%)
Jun 26, 2020 8.431 8.461 8.227 8.265 688,531 -0.13(-1.53%)
Jun 25, 2020 8.356 8.393 8.278 8.393 295,033 +0.05(+0.63%)
Jun 24, 2020 8.454 8.454 8.250 8.340 296,711 -0.13(-1.52%)
Jun 23, 2020 8.537 8.537 8.469 8.469 197,119 +0.03(+0.36%)
Jun 22, 2020 8.439 8.484 8.371 8.439 261,397 +0.02(+0.18%)
Jun 19, 2020 8.552 8.559 8.393 8.424 227,346 -0.02(-0.18%)
Jun 18, 2020 8.424 8.537 8.424 8.439 288,128 -0.02(-0.27%)
Jun 17, 2020 8.552 8.559 8.446 8.461 281,753 -0.02(-0.27%)
Jun 16, 2020 8.597 8.620 8.450 8.484 283,409 +0.12(+1.44%)
Jun 15, 2020 8.235 8.461 8.152 8.363 468,261 +0.02(+0.18%)
Jun 12, 2020 8.401 8.495 8.227 8.348 483,707 +0.15(+1.79%)
Jun 11, 2020 8.474 8.474 8.186 8.201 460,137 -0.42(-4.89%)
Jun 10, 2020 8.689 8.696 8.593 8.622 281,949 -0.04(-0.51%)
Jun 09, 2020 8.689 8.689 8.625 8.667 310,850 -0.05(-0.59%)
Jun 08, 2020 8.667 8.726 8.618 8.718 355,126 +0.15(+1.73%)
Jun 05, 2020 8.667 8.667 8.548 8.571 197,571 +0.12(+1.40%)
Jun 04, 2020 8.452 8.467 8.393 8.452 317,096 -0.07(-0.87%)
Jun 03, 2020 8.386 8.534 8.356 8.526 306,647 +0.19(+2.31%)
Jun 02, 2020 8.319 8.349 8.267 8.334 300,921 +0.04(+0.45%)
Jun 01, 2020 8.193 8.312 8.149 8.297 252,638 +0.11(+1.36%)
May 29, 2020 8.127 8.230 8.112 8.186 209,471 +0.01(+0.18%)
May 28, 2020 8.156 8.218 8.134 8.171 324,276 +0.03(+0.36%)
May 27, 2020 8.134 8.164 8.016 8.142 239,079 +0.08(+1.01%)
May 26, 2020 8.097 8.112 8.053 8.060 324,189 +0.12(+1.49%)
May 22, 2020 7.949 7.957 7.890 7.942 268,702 +0.02(+0.28%)
May 21, 2020 7.972 7.986 7.890 7.920 185,983 -0.08(-1.02%)
May 20, 2020 7.942 8.001 7.942 8.001 192,708 +0.13(+1.69%)
May 19, 2020 7.883 7.905 7.853 7.868 198,893 -0.04(-0.47%)
May 18, 2020 7.875 7.942 7.875 7.905 260,801 +0.21(+2.79%)
May 15, 2020 7.631 7.713 7.587 7.691 260,588 +0.04(+0.48%)
May 14, 2020 7.506 7.698 7.469 7.654 493,355 +0.03(+0.39%)
May 13, 2020 7.802 7.838 7.594 7.624 291,616 -0.18(-2.37%)
May 12, 2020 7.957 8.009 7.809 7.809 347,773 -0.15(-1.86%)
May 11, 2020 7.875 7.994 7.868 7.957 296,144 +0.01(+0.09%)
May 08, 2020 7.957 7.994 7.905 7.949 152,674 +0.07(+0.84%)
May 07, 2020 7.868 7.920 7.838 7.883 214,392 +0.09(+1.14%)
May 06, 2020 7.883 7.883 7.779 7.794 288,226 -0.02(-0.28%)
May 05, 2020 7.765 7.883 7.765 7.816 298,766 +0.11(+1.44%)
May 04, 2020 7.557 7.735 7.513 7.705 305,949 +0.02(+0.29%)
May 01, 2020 7.639 7.720 7.602 7.683 364,850 -0.14(-1.80%)
Apr 30, 2020 7.905 7.905 7.772 7.824 360,686 -0.11(-1.40%)
Apr 29, 2020 7.861 7.964 7.787 7.935 290,713 +0.18(+2.29%)
Apr 28, 2020 7.853 7.920 7.735 7.757 349,163 -0.02(-0.29%)
Apr 27, 2020 7.661 7.787 7.661 7.779 216,996 +0.13(+1.74%)
Apr 24, 2020 7.639 7.661 7.587 7.646 256,937 +0.10(+1.27%)
Apr 23, 2020 7.676 7.713 7.550 7.550 566,989 -0.08(-1.07%)
Apr 22, 2020 7.572 7.683 7.557 7.631 250,754 +0.14(+1.88%)
Apr 21, 2020 7.432 7.528 7.387 7.491 462,451 -0.21(-2.69%)
Apr 20, 2020 7.661 7.816 7.654 7.698 410,536 -0.12(-1.51%)
Apr 17, 2020 7.787 7.853 7.705 7.816 447,340 +0.20(+2.62%)
Apr 16, 2020 7.757 7.757 7.535 7.617 298,720 -0.06(-0.77%)
Apr 15, 2020 7.728 7.765 7.543 7.676 301,640 -0.19(-2.44%)
Apr 14, 2020 7.787 7.905 7.735 7.868 568,336 +0.21(+2.70%)
Apr 13, 2020 7.765 7.765 7.410 7.661 997,332 -0.06(-0.77%)
Apr 09, 2020 7.787 7.912 7.668 7.720 416,508 +0.08(+1.06%)
Apr 08, 2020 7.387 7.691 7.373 7.639 357,710 +0.27(+3.61%)
Apr 07, 2020 7.498 7.639 7.373 7.373 368,539 +0.04(+0.50%)
Apr 06, 2020 6.988 7.395 6.922 7.336 529,416 +0.63(+9.37%)
Apr 03, 2020 6.848 6.964 6.697 6.707 605,965 -0.24(-3.41%)
Apr 02, 2020 6.781 6.988 6.722 6.944 577,749 +0.16(+2.40%)
Apr 01, 2020 6.848 6.951 6.714 6.781 452,109 -0.33(-4.58%)
Mar 31, 2020 7.240 7.461 7.106 7.106 855,378 -0.16(-2.24%)
Mar 30, 2020 7.188 7.373 6.995 7.269 549,490 +0.09(+1.24%)
Mar 27, 2020 7.240 7.321 7.025 7.180 883,457 -0.14(-1.92%)
Mar 26, 2020 6.951 7.350 6.944 7.321 651,071 +0.34(+4.87%)
Mar 25, 2020 6.374 7.166 6.374 6.981 946,840 +0.64(+10.15%)
Mar 24, 2020 5.953 6.522 5.953 6.337 845,448 +0.55(+9.45%)
Mar 23, 2020 5.798 6.056 5.568 5.790 994,493 -0.32(-5.21%)
Mar 20, 2020 6.101 6.441 6.075 6.108 1,026,531 -0.02(-0.36%)
Mar 19, 2020 5.590 6.522 5.590 6.130 871,277 +0.27(+4.67%)
Mar 18, 2020 6.175 6.360 5.672 5.857 1,308,972 -0.68(-10.41%)
Mar 17, 2020 6.308 6.751 6.188 6.537 1,344,949 +0.21(+3.39%)
Mar 16, 2020 6.101 6.714 6.093 6.323 1,100,940 -0.70(-9.91%)
Mar 13, 2020 6.626 7.032 6.570 7.018 1,252,365 +0.68(+10.80%)
Mar 12, 2020 7.069 7.076 6.326 6.334 1,257,119 -1.19(-15.80%)
Mar 11, 2020 7.977 8.063 7.515 7.523 469,471 -0.61(-7.53%)
Mar 10, 2020 8.041 8.149 7.789 8.135 696,447 +0.27(+3.48%)
Mar 09, 2020 8.106 8.113 7.732 7.861 670,237 -0.71(-8.32%)
Mar 06, 2020 8.387 8.582 8.387 8.575 308,929 -0.08(-0.92%)
Mar 05, 2020 8.704 8.758 8.560 8.654 224,290 -0.24(-2.67%)
Mar 04, 2020 8.704 8.899 8.704 8.892 317,573 +0.27(+3.09%)
Mar 03, 2020 8.812 8.848 8.504 8.625 503,788 -0.17(-1.89%)
Mar 02, 2020 8.466 8.791 8.373 8.791 693,476 +0.33(+3.92%)
Feb 28, 2020 8.445 8.560 8.146 8.459 651,583 -0.15(-1.76%)
Feb 27, 2020 8.899 8.899 8.585 8.611 585,337 -0.44(-4.86%)
Feb 26, 2020 9.079 9.216 8.992 9.050 535,202 -0.04(-0.40%)
Feb 25, 2020 9.446 9.472 9.043 9.086 414,948 -0.35(-3.67%)
Feb 24, 2020 9.540 9.576 9.274 9.432 485,014 -0.30(-3.04%)
Feb 21, 2020 9.720 9.756 9.691 9.727 164,040 -0.03(-0.30%)
Feb 20, 2020 9.699 9.756 9.672 9.756 192,834 +0.04(+0.37%)
Feb 19, 2020 9.785 9.814 9.720 9.720 241,420 -0.02(-0.22%)
Feb 18, 2020 9.785 9.800 9.735 9.742 204,182 -0.06(-0.66%)
Feb 14, 2020 9.756 9.814 9.756 9.807 135,868 +0.05(+0.52%)
Feb 13, 2020 9.749 9.785 9.735 9.756 211,697 +0.01(+0.07%)
Feb 12, 2020 9.800 9.805 9.742 9.749 247,461 +0.01(+0.07%)
Feb 11, 2020 9.763 9.785 9.735 9.742 228,791 +0.02(+0.22%)
Feb 10, 2020 9.627 9.749 9.619 9.720 344,867 +0.06(+0.67%)
Feb 07, 2020 9.605 9.655 9.590 9.655 189,715 +0.04(+0.37%)
Feb 06, 2020 9.648 9.648 9.583 9.619 153,057 +0.01(+0.08%)
Feb 05, 2020 9.540 9.627 9.540 9.612 258,870 +0.10(+1.06%)
Feb 04, 2020 9.547 9.583 9.497 9.511 237,767 +0.01(+0.08%)
Feb 03, 2020 9.468 9.511 9.441 9.504 179,223 +0.07(+0.76%)
Jan 31, 2020 9.511 9.544 9.425 9.432 398,305 -0.09(-0.98%)
Jan 30, 2020 9.490 9.540 9.475 9.526 215,246 +0.01(+0.08%)
Jan 29, 2020 9.540 9.562 9.518 9.518 222,919 +0.01(+0.08%)
Jan 28, 2020 9.490 9.518 9.475 9.511 273,970 +0.05(+0.53%)
Jan 27, 2020 9.490 9.490 9.439 9.461 259,827 -0.12(-1.20%)
Jan 24, 2020 9.612 9.648 9.555 9.576 341,404 -0.01(-0.15%)
Jan 23, 2020 9.583 9.591 9.547 9.591 280,601 +0.00(+0.00%)
Jan 22, 2020 9.583 9.605 9.576 9.591 222,200 +0.03(+0.30%)
Jan 21, 2020 9.540 9.562 9.482 9.562 219,381 +0.02(+0.23%)
Jan 17, 2020 9.547 9.569 9.490 9.540 253,416 +0.00(+0.00%)
Jan 16, 2020 9.468 9.540 9.468 9.540 324,435 +0.05(+0.53%)
Jan 15, 2020 9.446 9.533 9.439 9.490 356,942 +0.05(+0.53%)
Jan 14, 2020 9.432 9.468 9.432 9.439 267,181 +0.01(+0.08%)
Jan 13, 2020 9.490 9.526 9.432 9.432 365,415 -0.04(-0.46%)
Jan 10, 2020 9.511 9.521 9.462 9.475 350,703 -0.01(-0.15%)
Jan 09, 2020 9.410 9.518 9.396 9.490 309,929 +0.14(+1.46%)
Jan 08, 2020 9.374 9.418 9.353 9.353 397,459 +0.01(+0.15%)
Jan 07, 2020 9.396 9.410 9.331 9.338 359,094 -0.04(-0.46%)
Jan 06, 2020 9.360 9.396 9.310 9.382 426,714 -0.02(-0.23%)
Jan 03, 2020 9.382 9.475 9.342 9.403 479,354 +0.01(+0.15%)
Jan 02, 2020 9.403 9.418 9.331 9.389 340,311 +0.02(+0.23%)
Dec 31, 2019 9.288 9.367 9.288 9.367 270,070 +0.04(+0.46%)
Dec 30, 2019 9.382 9.382 9.281 9.324 302,995 -0.04(-0.46%)
Dec 27, 2019 9.374 9.403 9.353 9.367 191,103 +0.00(+0.00%)
Dec 26, 2019 9.410 9.427 9.302 9.367 190,134 -0.01(-0.15%)
Dec 24, 2019 9.389 9.439 9.382 9.382 143,223 -0.01(-0.15%)
Dec 23, 2019 9.389 9.432 9.338 9.396 283,982 +0.01(+0.15%)
Dec 20, 2019 9.425 9.454 9.360 9.382 352,923 -0.01(-0.12%)
Dec 19, 2019 9.385 9.456 9.350 9.392 370,619 +0.02(+0.23%)
Dec 18, 2019 9.385 9.392 9.357 9.371 282,579 +0.00(+0.00%)
Dec 17, 2019 9.343 9.385 9.336 9.371 236,596 +0.05(+0.53%)
Dec 16, 2019 9.322 9.343 9.286 9.322 333,915 +0.05(+0.53%)
Dec 13, 2019 9.194 9.279 9.194 9.272 333,038 +0.06(+0.69%)
Dec 12, 2019 9.144 9.251 9.137 9.208 357,963 +0.07(+0.78%)
Dec 11, 2019 9.272 9.280 9.102 9.137 648,556 -0.13(-1.38%)
Dec 10, 2019 9.237 9.286 9.201 9.265 365,079 +0.01(+0.08%)
Dec 09, 2019 9.272 9.290 9.222 9.258 313,670 -0.02(-0.23%)
Dec 06, 2019 9.244 9.307 9.237 9.279 468,993 +0.06(+0.61%)
Dec 05, 2019 9.166 9.222 9.130 9.222 404,899 +0.07(+0.77%)
Dec 04, 2019 9.137 9.159 9.116 9.152 347,371 +0.06(+0.62%)
Dec 03, 2019 8.989 9.130 8.939 9.095 609,259 +0.08(+0.86%)
Dec 02, 2019 9.095 9.109 9.010 9.017 816,418 -0.04(-0.47%)
Nov 29, 2019 9.038 9.067 9.010 9.059 116,471 +0.00(+0.00%)
Nov 27, 2019 9.031 9.059 9.010 9.059 216,708 +0.04(+0.47%)
Nov 26, 2019 9.017 9.063 8.999 9.017 343,984 -0.01(-0.16%)
Nov 25, 2019 9.081 9.095 9.017 9.031 276,610 -0.04(-0.39%)
Nov 22, 2019 9.059 9.074 9.045 9.067 219,955 +0.01(+0.08%)
Nov 21, 2019 9.067 9.067 9.010 9.059 241,836 -0.01(-0.08%)
Nov 20, 2019 8.967 9.074 8.967 9.067 226,095 +0.09(+1.03%)
Nov 19, 2019 8.982 9.002 8.950 8.974 205,672 -0.02(-0.24%)
Nov 18, 2019 8.967 8.996 8.932 8.996 197,972 +0.03(+0.32%)
Nov 15, 2019 8.946 8.989 8.928 8.967 288,426 +0.02(+0.24%)
Nov 14, 2019 8.925 8.946 8.875 8.946 385,173 +0.02(+0.24%)
Nov 13, 2019 8.982 8.989 8.918 8.925 250,269 -0.06(-0.71%)
Nov 12, 2019 9.024 9.031 8.974 8.989 172,395 -0.01(-0.16%)
Nov 11, 2019 8.932 9.010 8.932 9.003 165,323 +0.03(+0.32%)
Nov 08, 2019 8.868 8.982 8.864 8.974 235,908 +0.06(+0.64%)
Nov 07, 2019 8.918 8.946 8.868 8.918 302,862 -0.01(-0.16%)
Nov 06, 2019 8.875 8.932 8.854 8.932 288,181 +0.07(+0.80%)
Nov 05, 2019 8.918 8.918 8.847 8.861 229,988 -0.04(-0.48%)
Nov 04, 2019 8.904 8.918 8.868 8.904 222,595 +0.02(+0.24%)
Nov 01, 2019 8.826 8.889 8.790 8.882 249,743 +0.10(+1.13%)
Oct 31, 2019 8.812 8.826 8.748 8.783 159,683 -0.03(-0.32%)
Oct 30, 2019 8.833 8.847 8.734 8.812 309,508 -0.01(-0.08%)
Oct 29, 2019 8.748 8.822 8.727 8.819 227,837 +0.06(+0.65%)
Oct 28, 2019 8.769 8.790 8.719 8.762 164,740 +0.01(+0.16%)
Oct 25, 2019 8.691 8.762 8.691 8.748 211,908 +0.05(+0.57%)
Oct 24, 2019 8.727 8.754 8.677 8.698 306,193 -0.01(-0.16%)
Oct 23, 2019 8.705 8.762 8.677 8.712 304,114 -0.01(-0.08%)
Oct 22, 2019 8.727 8.769 8.684 8.719 242,738 +0.00(+0.00%)
Oct 21, 2019 8.691 8.727 8.677 8.719 200,844 +0.06(+0.65%)
Oct 18, 2019 8.677 8.705 8.656 8.663 185,507 -0.04(-0.41%)
Oct 17, 2019 8.684 8.698 8.649 8.698 143,031 +0.05(+0.57%)
Oct 16, 2019 8.656 8.705 8.634 8.649 161,935 -0.01(-0.08%)
Oct 15, 2019 8.634 8.741 8.634 8.656 276,521 +0.04(+0.41%)
Oct 14, 2019 8.649 8.662 8.599 8.620 224,110 -0.04(-0.49%)
Oct 11, 2019 8.627 8.712 8.613 8.663 209,649 +0.09(+0.99%)
Oct 10, 2019 8.557 8.620 8.536 8.578 322,107 +0.01(+0.17%)
Oct 09, 2019 8.557 8.585 8.514 8.564 447,511 +0.04(+0.50%)
Oct 08, 2019 8.557 8.564 8.457 8.521 291,425 -0.07(-0.82%)
Oct 07, 2019 8.599 8.613 8.571 8.592 276,648 -0.03(-0.33%)
Oct 04, 2019 8.564 8.620 8.549 8.620 222,920 +0.07(+0.83%)
Oct 03, 2019 8.464 8.549 8.436 8.549 235,458 +0.06(+0.75%)
Oct 02, 2019 8.542 8.542 8.430 8.486 373,664 -0.10(-1.16%)
Oct 01, 2019 8.691 8.705 8.581 8.585 511,058 -0.07(-0.82%)
Sep 30, 2019 8.663 8.728 8.656 8.656 622,682 -0.01(-0.08%)
Sep 27, 2019 8.741 8.776 8.642 8.663 611,724 -0.01(-0.16%)
Sep 26, 2019 8.712 8.712 8.627 8.677 316,134 -0.04(-0.41%)
Sep 25, 2019 8.734 8.769 8.677 8.712 357,510 -0.02(-0.24%)
Sep 24, 2019 8.819 8.833 8.698 8.734 356,391 -0.04(-0.48%)
Sep 23, 2019 8.769 8.804 8.769 8.776 343,887 -0.03(-0.32%)
Sep 20, 2019 8.819 8.819 8.762 8.804 342,356 +0.03(+0.32%)
Sep 19, 2019 8.727 8.812 8.727 8.776 302,942 +0.04(+0.41%)
Sep 18, 2019 8.712 8.769 8.698 8.741 420,752 +0.02(+0.24%)
Sep 17, 2019 8.712 8.730 8.705 8.719 215,729 +0.01(+0.08%)
Sep 16, 2019 8.769 8.776 8.705 8.712 283,392 -0.05(-0.57%)
Sep 13, 2019 8.748 8.783 8.719 8.762 211,202 +0.03(+0.37%)
Sep 12, 2019 8.661 8.751 8.640 8.730 429,310 +0.11(+1.29%)
Sep 11, 2019 8.549 8.650 8.549 8.619 364,228 +0.08(+0.90%)
Sep 10, 2019 8.508 8.549 8.473 8.542 364,290 +0.02(+0.24%)
Sep 09, 2019 8.521 8.535 8.508 8.521 403,886 +0.02(+0.25%)
Sep 06, 2019 8.494 8.528 8.445 8.501 677,950 +0.00(+0.00%)
Sep 05, 2019 8.473 8.535 8.473 8.501 366,679 +0.08(+0.99%)
Sep 04, 2019 8.431 8.452 8.403 8.417 220,136 +0.04(+0.50%)
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.