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 )

12.50 +0.04 (+0.32%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 20, 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 (%)
Jul 31, 2015 7.070 7.109 7.070 7.109 428,968 +0.02(+0.35%)
Jul 30, 2015 7.055 7.088 7.050 7.085 351,739 -0.01(-0.14%)
Jul 29, 2015 7.055 7.104 7.035 7.094 532,973 +0.01(+0.21%)
Jul 28, 2015 6.991 7.080 6.962 7.080 524,219 +0.08(+1.19%)
Jul 27, 2015 7.045 7.046 6.903 6.996 832,277 -0.10(-1.38%)
Jul 24, 2015 7.192 7.192 7.055 7.094 515,338 -0.10(-1.43%)
Jul 23, 2015 7.197 7.227 7.178 7.197 539,055 +0.02(+0.34%)
Jul 22, 2015 7.187 7.227 7.173 7.173 391,143 -0.05(-0.75%)
Jul 21, 2015 7.183 7.237 7.173 7.227 641,758 +0.03(+0.48%)
Jul 20, 2015 7.281 7.300 7.192 7.192 596,418 -0.12(-1.61%)
Jul 17, 2015 7.354 7.354 7.310 7.310 304,749 -0.03(-0.47%)
Jul 16, 2015 7.256 7.354 7.256 7.344 489,198 +0.02(+0.27%)
Jul 15, 2015 7.315 7.354 7.315 7.325 542,302 -0.00(-0.07%)
Jul 14, 2015 7.339 7.349 7.320 7.330 435,938 -0.01(-0.13%)
Jul 13, 2015 7.339 7.349 7.291 7.339 366,271 +0.05(+0.67%)
Jul 10, 2015 7.271 7.310 7.266 7.290 408,872 +0.09(+1.23%)
Jul 09, 2015 7.300 7.315 7.197 7.202 558,628 -0.00(-0.07%)
Jul 08, 2015 7.295 7.321 7.207 7.207 441,476 -0.16(-2.20%)
Jul 07, 2015 7.354 7.384 7.290 7.369 575,157 +0.06(+0.80%)
Jul 06, 2015 7.325 7.359 7.310 7.310 335,373 -0.05(-0.67%)
Jul 02, 2015 7.447 7.359 7.359 7.359 714,084 -0.11(-1.44%)
Jul 01, 2015 7.482 7.482 7.428 7.467 304,176 +0.05(+0.73%)
Jun 30, 2015 7.428 7.447 7.354 7.413 649,099 +0.00(+0.07%)
Jun 29, 2015 7.438 7.487 7.403 7.408 1,255,989 -0.09(-1.24%)
Jun 26, 2015 7.521 7.540 7.467 7.501 615,344 +0.01(+0.20%)
Jun 25, 2015 7.506 7.516 7.457 7.487 801,498 -0.02(-0.26%)
Jun 24, 2015 7.570 7.590 7.506 7.506 462,139 -0.05(-0.71%)
Jun 23, 2015 7.560 7.594 7.550 7.560 471,807 +0.00(+0.00%)
Jun 22, 2015 7.594 7.599 7.550 7.560 397,545 -0.01(-0.19%)
Jun 19, 2015 7.536 7.590 7.536 7.575 630,803 +0.00(+0.06%)
Jun 18, 2015 7.511 7.585 7.491 7.570 620,425 +0.08(+1.11%)
Jun 17, 2015 7.457 7.501 7.438 7.487 447,623 +0.03(+0.39%)
Jun 16, 2015 7.438 7.482 7.408 7.457 655,968 +0.01(+0.13%)
Jun 15, 2015 7.447 7.487 7.447 7.447 608,561 -0.04(-0.59%)
Jun 12, 2015 7.570 7.575 7.491 7.491 681,988 -0.07(-0.97%)
Jun 11, 2015 7.599 7.634 7.521 7.565 581,892 +0.04(+0.52%)
Jun 10, 2015 7.507 7.559 7.454 7.526 1,092,239 +0.00(+0.00%)
Jun 09, 2015 7.592 7.631 7.526 7.526 795,672 -0.08(-1.06%)
Jun 08, 2015 7.554 7.626 7.554 7.607 650,201 +0.03(+0.38%)
Jun 05, 2015 7.573 7.602 7.564 7.578 357,014 -0.01(-0.19%)
Jun 04, 2015 7.650 7.650 7.583 7.592 506,571 -0.05(-0.69%)
Jun 03, 2015 7.635 7.669 7.635 7.645 475,738 +0.00(+0.00%)
Jun 02, 2015 7.673 7.673 7.631 7.645 456,818 -0.03(-0.37%)
Jun 01, 2015 7.702 7.716 7.673 7.673 420,197 -0.02(-0.25%)
May 29, 2015 7.721 7.735 7.688 7.692 327,827 -0.04(-0.49%)
May 28, 2015 7.697 7.735 7.678 7.731 392,394 +0.03(+0.43%)
May 27, 2015 7.688 7.726 7.683 7.697 395,560 +0.01(+0.19%)
May 26, 2015 7.712 7.726 7.678 7.683 313,899 -0.05(-0.62%)
May 22, 2015 7.745 7.731 7.731 7.731 275,238 -0.02(-0.28%)
May 21, 2015 7.731 7.764 7.721 7.753 267,781 +0.02(+0.28%)
May 20, 2015 7.716 7.750 7.702 7.731 354,492 +0.00(+0.06%)
May 19, 2015 7.735 7.750 7.702 7.726 397,678 -0.02(-0.31%)
May 18, 2015 7.759 7.759 7.707 7.750 412,414 -0.00(-0.06%)
May 15, 2015 7.740 7.757 7.721 7.754 379,046 -0.00(-0.06%)
May 14, 2015 7.745 7.759 7.707 7.759 389,220 +0.07(+0.87%)
May 13, 2015 7.650 7.707 7.650 7.692 359,002 +0.03(+0.37%)
May 12, 2015 7.626 7.664 7.607 7.664 352,991 +0.01(+0.19%)
May 11, 2015 7.678 7.692 7.645 7.650 336,475 -0.05(-0.62%)
May 08, 2015 7.697 7.745 7.692 7.697 265,839 +0.05(+0.62%)
May 07, 2015 7.669 7.697 7.645 7.650 477,968 -0.03(-0.37%)
May 06, 2015 7.697 7.721 7.659 7.678 373,402 -0.03(-0.34%)
May 05, 2015 7.712 7.735 7.654 7.704 522,440 -0.00(-0.03%)
May 04, 2015 7.759 7.778 7.697 7.707 534,178 -0.04(-0.55%)
May 01, 2015 7.783 7.783 7.730 7.750 328,587 +0.01(+0.18%)
Apr 30, 2015 7.754 7.793 7.721 7.735 309,394 -0.05(-0.67%)
Apr 29, 2015 7.754 7.805 7.745 7.788 419,393 +0.02(+0.25%)
Apr 28, 2015 7.735 7.792 7.716 7.769 543,458 +0.02(+0.25%)
Apr 27, 2015 7.812 7.826 7.745 7.750 424,849 -0.04(-0.49%)
Apr 24, 2015 7.807 7.821 7.783 7.788 238,649 -0.03(-0.43%)
Apr 23, 2015 7.802 7.843 7.787 7.821 334,546 +0.02(+0.24%)
Apr 22, 2015 7.802 7.816 7.754 7.802 445,191 +0.02(+0.31%)
Apr 21, 2015 7.831 7.840 7.764 7.778 355,794 -0.04(-0.49%)
Apr 20, 2015 7.759 7.831 7.759 7.816 316,864 +0.08(+1.05%)
Apr 17, 2015 7.783 7.783 7.692 7.735 382,104 -0.06(-0.79%)
Apr 16, 2015 7.750 7.821 7.745 7.797 322,881 +0.02(+0.24%)
Apr 15, 2015 7.735 7.793 7.735 7.778 398,235 +0.04(+0.55%)
Apr 14, 2015 7.769 7.778 7.726 7.735 359,840 -0.02(-0.25%)
Apr 13, 2015 7.778 7.797 7.740 7.754 330,282 -0.03(-0.43%)
Apr 10, 2015 7.826 7.826 7.773 7.788 309,493 -0.01(-0.18%)
Apr 09, 2015 7.759 7.807 7.740 7.802 399,929 +0.08(+0.99%)
Apr 08, 2015 7.721 7.773 7.713 7.726 416,011 -0.00(-0.06%)
Apr 07, 2015 7.664 7.769 7.664 7.731 484,232 +0.05(+0.68%)
Apr 06, 2015 7.645 7.726 7.626 7.678 424,837 +0.01(+0.12%)
Apr 02, 2015 7.683 7.669 7.669 7.669 320,796 -0.04(-0.56%)
Apr 01, 2015 7.764 7.764 7.688 7.712 259,952 -0.06(-0.80%)
Mar 31, 2015 7.721 7.773 7.692 7.773 825,211 +0.01(+0.18%)
Mar 30, 2015 7.664 7.769 7.654 7.759 776,630 +0.11(+1.43%)
Mar 27, 2015 7.626 7.664 7.597 7.650 651,756 +0.04(+0.50%)
Mar 26, 2015 7.554 7.616 7.526 7.612 434,013 +0.04(+0.50%)
Mar 25, 2015 7.602 7.631 7.573 7.573 586,129 -0.05(-0.63%)
Mar 24, 2015 7.645 7.654 7.612 7.621 559,002 -0.01(-0.12%)
Mar 23, 2015 7.654 7.664 7.616 7.631 518,829 -0.03(-0.44%)
Mar 20, 2015 7.645 7.702 7.645 7.664 438,275 +0.01(+0.19%)
Mar 19, 2015 7.645 7.654 7.612 7.650 487,552 +0.00(+0.00%)
Mar 18, 2015 7.545 7.659 7.545 7.650 344,421 +0.08(+1.07%)
Mar 17, 2015 7.592 7.597 7.545 7.569 354,012 -0.03(-0.44%)
Mar 16, 2015 7.573 7.631 7.573 7.602 485,330 +0.03(+0.38%)
Mar 13, 2015 7.588 7.592 7.516 7.573 447,307 -0.03(-0.38%)
Mar 12, 2015 7.592 7.650 7.521 7.602 567,207 +0.02(+0.25%)
Mar 11, 2015 7.569 7.592 7.546 7.583 503,770 +0.01(+0.18%)
Mar 10, 2015 7.588 7.590 7.518 7.569 606,352 -0.05(-0.67%)
Mar 09, 2015 7.625 7.662 7.606 7.620 490,450 -0.01(-0.12%)
Mar 06, 2015 7.666 7.685 7.620 7.629 428,370 -0.06(-0.78%)
Mar 05, 2015 7.717 7.724 7.676 7.689 441,539 -0.02(-0.24%)
Mar 04, 2015 7.727 7.731 7.680 7.708 521,781 -0.02(-0.30%)
Mar 03, 2015 7.736 7.736 7.685 7.731 537,111 -0.03(-0.36%)
Mar 02, 2015 7.731 7.759 7.708 7.759 458,660 +0.01(+0.18%)
Feb 27, 2015 7.722 7.754 7.699 7.745 467,893 +0.04(+0.54%)
Feb 26, 2015 7.713 7.736 7.689 7.703 495,148 -0.01(-0.12%)
Feb 25, 2015 7.694 7.727 7.680 7.713 526,179 +0.01(+0.12%)
Feb 24, 2015 7.615 7.722 7.615 7.703 506,326 +0.06(+0.85%)
Feb 23, 2015 7.671 7.689 7.601 7.639 564,128 -0.05(-0.66%)
Feb 20, 2015 7.648 7.703 7.606 7.689 420,413 +0.03(+0.42%)
Feb 19, 2015 7.657 7.680 7.625 7.657 551,415 -0.00(-0.06%)
Feb 18, 2015 7.606 7.662 7.601 7.662 407,196 +0.02(+0.24%)
Feb 17, 2015 7.606 7.643 7.574 7.643 484,516 +0.04(+0.55%)
Feb 13, 2015 7.643 7.601 7.601 7.601 348,645 -0.05(-0.61%)
Feb 12, 2015 7.588 7.662 7.586 7.648 405,979 +0.05(+0.67%)
Feb 11, 2015 7.560 7.597 7.553 7.597 429,827 +0.01(+0.18%)
Feb 10, 2015 7.509 7.588 7.467 7.583 549,645 +0.13(+1.68%)
Feb 09, 2015 7.472 7.495 7.450 7.458 588,253 -0.03(-0.37%)
Feb 06, 2015 7.555 7.587 7.472 7.486 572,340 -0.08(-1.04%)
Feb 05, 2015 7.523 7.569 7.523 7.564 524,056 +0.04(+0.55%)
Feb 04, 2015 7.541 7.597 7.509 7.523 569,320 -0.02(-0.31%)
Feb 03, 2015 7.467 7.546 7.444 7.546 510,260 +0.13(+1.69%)
Feb 02, 2015 7.365 7.439 7.365 7.421 693,121 +0.06(+0.88%)
Jan 30, 2015 7.347 7.425 7.347 7.356 566,473 -0.03(-0.44%)
Jan 29, 2015 7.361 7.398 7.328 7.388 520,112 +0.04(+0.57%)
Jan 28, 2015 7.425 7.453 7.342 7.347 633,352 -0.07(-0.94%)
Jan 27, 2015 7.421 7.481 7.416 7.416 481,591 -0.05(-0.68%)
Jan 26, 2015 7.578 7.583 7.416 7.467 983,226 -0.11(-1.47%)
Jan 23, 2015 7.578 7.620 7.555 7.578 626,612 -0.02(-0.24%)
Jan 22, 2015 7.574 7.615 7.509 7.597 607,375 +0.08(+1.05%)
Jan 21, 2015 7.449 7.527 7.435 7.518 501,991 +0.07(+1.00%)
Jan 20, 2015 7.462 7.467 7.412 7.444 463,595 -0.00(-0.06%)
Jan 16, 2015 7.379 7.453 7.370 7.449 432,510 +0.10(+1.32%)
Jan 15, 2015 7.351 7.384 7.319 7.351 519,916 +0.02(+0.25%)
Jan 14, 2015 7.365 7.405 7.300 7.333 972,085 -0.13(-1.68%)
Jan 13, 2015 7.467 7.551 7.421 7.458 574,913 +0.01(+0.12%)
Jan 12, 2015 7.546 7.546 7.421 7.449 580,431 -0.08(-1.05%)
Jan 09, 2015 7.583 7.583 7.504 7.527 397,922 -0.06(-0.73%)
Jan 08, 2015 7.569 7.606 7.551 7.583 773,626 +0.07(+0.92%)
Jan 07, 2015 7.462 7.513 7.421 7.513 1,169,904 +0.14(+1.88%)
Jan 06, 2015 7.453 7.513 7.361 7.374 1,223,086 -0.03(-0.44%)
Jan 05, 2015 7.449 7.462 7.368 7.407 831,944 -0.07(-0.93%)
Jan 02, 2015 7.472 7.537 7.431 7.476 642,946 +0.06(+0.87%)
Dec 31, 2014 7.462 7.412 7.412 7.412 2,879,836 -0.08(-1.05%)
Dec 30, 2014 7.569 7.611 7.490 7.490 1,964,346 -0.04(-0.49%)
Dec 29, 2014 7.689 7.699 7.527 7.527 1,224,930 -0.16(-2.11%)
Dec 26, 2014 7.791 7.791 7.689 7.689 598,289 -0.11(-1.43%)
Dec 24, 2014 7.805 7.801 7.801 7.801 284,313 +0.01(+0.12%)
Dec 23, 2014 7.769 7.850 7.708 7.791 679,059 +0.06(+0.76%)
Dec 22, 2014 7.701 7.755 7.674 7.733 517,716 +0.03(+0.41%)
Dec 19, 2014 7.719 7.742 7.661 7.701 543,266 -0.02(-0.23%)
Dec 18, 2014 7.670 7.733 7.630 7.719 538,888 +0.17(+2.21%)
Dec 17, 2014 7.421 7.566 7.421 7.552 420,522 +0.13(+1.76%)
Dec 16, 2014 7.444 7.575 7.403 7.421 512,748 -0.07(-0.96%)
Dec 15, 2014 7.584 7.602 7.494 7.494 459,997 -0.09(-1.13%)
Dec 12, 2014 7.615 7.647 7.566 7.579 602,011 -0.03(-0.41%)
Dec 11, 2014 7.647 7.728 7.593 7.611 569,803 -0.01(-0.18%)
Dec 10, 2014 7.624 7.656 7.588 7.624 541,205 -0.07(-0.94%)
Dec 09, 2014 7.670 7.705 7.597 7.697 963,613 -0.10(-1.33%)
Dec 08, 2014 7.778 7.832 7.742 7.800 433,101 -0.00(-0.06%)
Dec 05, 2014 7.836 7.893 7.764 7.805 654,508 -0.05(-0.69%)
Dec 04, 2014 7.886 7.913 7.850 7.859 416,781 -0.05(-0.68%)
Dec 03, 2014 7.913 7.972 7.904 7.913 481,777 -0.02(-0.23%)
Dec 02, 2014 7.832 7.940 7.832 7.931 496,517 +0.06(+0.80%)
Dec 01, 2014 7.927 7.936 7.787 7.868 536,315 -0.11(-1.41%)
Nov 28, 2014 7.940 8.003 7.922 7.981 280,839 -0.04(-0.45%)
Nov 26, 2014 8.008 8.017 8.017 8.017 249,362 +0.01(+0.11%)
Nov 25, 2014 8.008 8.019 7.991 8.008 479,458 +0.00(+0.00%)
Nov 24, 2014 8.026 8.026 7.958 8.008 538,401 +0.01(+0.17%)
Nov 21, 2014 8.021 8.021 7.954 7.994 436,213 +0.05(+0.62%)
Nov 20, 2014 7.877 7.949 7.859 7.945 696,097 +0.05(+0.57%)
Nov 19, 2014 7.818 7.913 7.805 7.900 516,293 +0.07(+0.86%)
Nov 18, 2014 7.809 7.890 7.809 7.832 557,627 +0.02(+0.23%)
Nov 17, 2014 7.814 7.820 7.791 7.814 377,038 -0.02(-0.23%)
Nov 14, 2014 7.823 7.846 7.782 7.832 381,271 +0.02(+0.23%)
Nov 13, 2014 7.841 7.855 7.782 7.814 425,671 -0.01(-0.12%)
Nov 12, 2014 7.800 7.836 7.760 7.823 440,817 +0.00(+0.00%)
Nov 11, 2014 7.719 7.823 7.697 7.823 576,585 +0.10(+1.29%)
Nov 10, 2014 7.805 7.819 7.692 7.724 776,702 -0.06(-0.75%)
Nov 07, 2014 7.850 7.850 7.742 7.782 662,098 -0.08(-1.03%)
Nov 06, 2014 7.778 7.864 7.769 7.864 493,830 +0.06(+0.81%)
Nov 05, 2014 7.836 7.841 7.778 7.800 410,306 -0.02(-0.23%)
Nov 04, 2014 7.841 7.864 7.755 7.818 434,338 -0.04(-0.46%)
Nov 03, 2014 7.850 7.877 7.832 7.855 390,709 +0.00(+0.06%)
Oct 31, 2014 7.877 7.918 7.832 7.850 409,878 +0.02(+0.23%)
Oct 30, 2014 7.769 7.848 7.769 7.832 376,597 +0.00(+0.06%)
Oct 29, 2014 7.846 7.854 7.760 7.827 445,381 -0.02(-0.29%)
Oct 28, 2014 7.841 7.850 7.760 7.850 442,074 +0.05(+0.58%)
Oct 27, 2014 7.796 7.805 7.814 7.805 325,749 -0.01(-0.12%)
Oct 24, 2014 7.778 7.814 7.751 7.814 402,663 +0.04(+0.52%)
Oct 23, 2014 7.728 7.787 7.724 7.773 567,003 +0.10(+1.35%)
Oct 22, 2014 7.760 7.778 7.628 7.670 708,798 -0.08(-0.99%)
Oct 21, 2014 7.561 7.746 7.561 7.746 603,581 +0.21(+2.75%)
Oct 20, 2014 7.552 7.579 7.430 7.539 1,086,284 -0.03(-0.42%)
Oct 17, 2014 7.521 7.631 7.503 7.570 847,351 +0.12(+1.64%)
Oct 16, 2014 7.119 7.552 7.119 7.449 1,622,764 +0.21(+2.87%)
Oct 15, 2014 7.146 7.282 7.015 7.241 2,093,600 +0.00(+0.06%)
Oct 14, 2014 7.245 7.322 7.164 7.236 1,155,946 +0.05(+0.69%)
Oct 13, 2014 7.421 7.458 7.173 7.187 1,376,469 -0.27(-3.57%)
Oct 10, 2014 7.697 7.751 7.435 7.453 1,286,464 -0.27(-3.45%)
Oct 09, 2014 7.940 7.954 7.674 7.719 1,066,929 -0.20(-2.51%)
Oct 08, 2014 7.967 7.985 7.791 7.918 1,624,770 -0.09(-1.13%)
Oct 07, 2014 8.030 8.049 7.985 8.008 406,228 -0.06(-0.73%)
Oct 06, 2014 8.121 8.164 8.053 8.067 407,287 -0.04(-0.45%)
Oct 03, 2014 8.030 8.139 8.021 8.103 375,344 +0.10(+1.30%)
Oct 02, 2014 8.125 8.134 7.940 7.999 1,077,179 -0.14(-1.72%)
Oct 01, 2014 8.261 8.265 8.116 8.139 538,081 -0.10(-1.26%)
Sep 30, 2014 8.437 8.437 8.243 8.243 827,151 -0.21(-2.46%)
Sep 29, 2014 8.279 8.468 8.279 8.450 562,902 +0.12(+1.41%)
Sep 26, 2014 8.229 8.342 8.211 8.333 723,991 +0.10(+1.21%)
Sep 25, 2014 8.288 8.292 8.193 8.233 353,695 -0.05(-0.65%)
Sep 24, 2014 8.243 8.297 8.224 8.288 287,465 +0.05(+0.55%)
Sep 23, 2014 8.270 8.306 8.233 8.243 411,175 -0.01(-0.16%)
Sep 22, 2014 8.301 8.316 8.238 8.256 193,449 -0.07(-0.81%)
Sep 19, 2014 8.378 8.378 8.288 8.324 369,114 -0.02(-0.27%)
Sep 18, 2014 8.351 8.378 8.342 8.346 384,115 -0.02(-0.22%)
Sep 17, 2014 8.418 8.418 8.337 8.364 410,851 -0.03(-0.38%)
Sep 16, 2014 8.382 8.396 8.324 8.396 320,420 +0.05(+0.54%)
Sep 15, 2014 8.391 8.432 8.261 8.351 573,717 +0.00(+0.05%)
Sep 12, 2014 8.333 8.355 8.310 8.346 387,821 +0.01(+0.16%)
Sep 11, 2014 8.382 8.400 8.306 8.333 561,819 -0.05(-0.59%)
Sep 10, 2014 8.387 8.426 8.369 8.382 492,714 +0.02(+0.26%)
Sep 09, 2014 8.422 8.426 8.347 8.360 381,061 -0.07(-0.89%)
Sep 08, 2014 8.418 8.444 8.387 8.435 407,566 -0.01(-0.16%)
Sep 05, 2014 8.391 8.448 8.369 8.448 422,741 +0.05(+0.58%)
Sep 04, 2014 8.426 8.470 8.360 8.400 483,054 -0.03(-0.37%)
Sep 03, 2014 8.396 8.431 8.365 8.431 378,496 +0.05(+0.63%)
Sep 02, 2014 8.404 8.424 8.338 8.378 403,446 -0.05(-0.57%)
Aug 29, 2014 8.422 8.426 8.426 8.426 336,903 +0.03(+0.37%)
Aug 28, 2014 8.352 8.404 8.334 8.396 435,154 +0.02(+0.21%)
Aug 27, 2014 8.352 8.387 8.321 8.378 501,345 +0.06(+0.74%)
Aug 26, 2014 8.316 8.325 8.285 8.316 394,163 +0.00(+0.05%)
Aug 25, 2014 8.334 8.334 8.281 8.312 304,375 -0.00(-0.05%)
Aug 22, 2014 8.334 8.334 8.272 8.316 269,506 -0.02(-0.21%)
Aug 21, 2014 8.268 8.343 8.259 8.334 404,531 +0.07(+0.91%)
Aug 20, 2014 8.233 8.294 8.233 8.259 401,666 +0.00(+0.00%)
Aug 19, 2014 8.237 8.290 8.206 8.259 420,107 +0.05(+0.59%)
Aug 18, 2014 8.259 8.290 8.167 8.211 478,443 -0.03(-0.32%)
Aug 15, 2014 8.219 8.237 8.171 8.237 439,420 +0.05(+0.65%)
Aug 14, 2014 8.171 8.215 8.159 8.184 428,262 +0.04(+0.49%)
Aug 13, 2014 8.140 8.158 8.105 8.145 452,744 +0.04(+0.49%)
Aug 12, 2014 8.078 8.109 8.056 8.105 427,910 +0.04(+0.44%)
Aug 11, 2014 8.026 8.105 8.026 8.070 386,553 +0.06(+0.77%)
Aug 08, 2014 7.920 8.017 7.907 8.008 251,056 +0.10(+1.28%)
Aug 07, 2014 7.960 7.995 7.902 7.907 548,825 -0.02(-0.28%)
Aug 06, 2014 7.929 7.951 7.859 7.929 579,798 -0.02(-0.28%)
Aug 05, 2014 7.968 8.008 7.933 7.951 527,660 -0.06(-0.77%)
Aug 04, 2014 8.034 8.048 7.955 8.012 636,608 -0.03(-0.33%)
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.