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 27, 2015 7.716 7.749 7.693 7.739 468,233 +0.04(+0.54%)
Feb 26, 2015 7.707 7.730 7.684 7.698 495,507 -0.01(-0.12%)
Feb 25, 2015 7.689 7.721 7.675 7.707 526,560 +0.01(+0.12%)
Feb 24, 2015 7.610 7.716 7.610 7.698 506,694 +0.06(+0.85%)
Feb 23, 2015 7.665 7.684 7.596 7.633 564,537 -0.05(-0.66%)
Feb 20, 2015 7.642 7.698 7.601 7.684 420,717 +0.03(+0.42%)
Feb 19, 2015 7.651 7.675 7.619 7.651 551,815 -0.00(-0.06%)
Feb 18, 2015 7.601 7.656 7.596 7.656 407,492 +0.02(+0.24%)
Feb 17, 2015 7.601 7.638 7.568 7.638 484,867 +0.04(+0.55%)
Feb 13, 2015 7.638 7.596 7.596 7.596 348,898 -0.05(-0.61%)
Feb 12, 2015 7.582 7.656 7.581 7.642 406,273 +0.05(+0.67%)
Feb 11, 2015 7.554 7.591 7.548 7.591 430,139 +0.01(+0.18%)
Feb 10, 2015 7.503 7.582 7.462 7.577 550,043 +0.12(+1.68%)
Feb 09, 2015 7.466 7.489 7.445 7.452 588,679 -0.03(-0.37%)
Feb 06, 2015 7.550 7.581 7.466 7.480 572,755 -0.08(-1.04%)
Feb 05, 2015 7.517 7.564 7.517 7.559 524,437 +0.04(+0.55%)
Feb 04, 2015 7.536 7.591 7.503 7.517 569,733 -0.02(-0.31%)
Feb 03, 2015 7.462 7.540 7.439 7.540 510,630 +0.12(+1.69%)
Feb 02, 2015 7.360 7.434 7.360 7.415 693,623 +0.06(+0.88%)
Jan 30, 2015 7.341 7.420 7.341 7.351 566,883 -0.03(-0.44%)
Jan 29, 2015 7.355 7.392 7.323 7.383 520,490 +0.04(+0.57%)
Jan 28, 2015 7.420 7.448 7.337 7.341 633,812 -0.07(-0.94%)
Jan 27, 2015 7.415 7.475 7.411 7.411 481,940 -0.05(-0.68%)
Jan 26, 2015 7.573 7.577 7.411 7.462 983,940 -0.11(-1.47%)
Jan 23, 2015 7.573 7.614 7.550 7.573 627,067 -0.02(-0.24%)
Jan 22, 2015 7.568 7.610 7.503 7.591 607,816 +0.08(+1.05%)
Jan 21, 2015 7.443 7.522 7.429 7.513 502,355 +0.07(+1.00%)
Jan 20, 2015 7.457 7.462 7.406 7.439 463,931 -0.00(-0.06%)
Jan 16, 2015 7.374 7.448 7.364 7.443 432,824 +0.10(+1.32%)
Jan 15, 2015 7.346 7.378 7.314 7.346 520,293 +0.02(+0.25%)
Jan 14, 2015 7.360 7.399 7.295 7.327 972,790 -0.12(-1.68%)
Jan 13, 2015 7.462 7.545 7.415 7.452 575,330 +0.01(+0.12%)
Jan 12, 2015 7.540 7.540 7.415 7.443 580,852 -0.08(-1.05%)
Jan 09, 2015 7.577 7.577 7.499 7.522 398,211 -0.06(-0.73%)
Jan 08, 2015 7.564 7.601 7.545 7.577 774,188 +0.07(+0.92%)
Jan 07, 2015 7.457 7.508 7.415 7.508 1,170,753 +0.14(+1.88%)
Jan 06, 2015 7.448 7.508 7.355 7.369 1,223,973 -0.03(-0.44%)
Jan 05, 2015 7.443 7.457 7.362 7.402 832,548 -0.07(-0.93%)
Jan 02, 2015 7.466 7.531 7.425 7.471 643,412 +0.06(+0.87%)
Dec 31, 2014 7.457 7.406 7.406 7.406 2,881,926 -0.08(-1.05%)
Dec 30, 2014 7.564 7.605 7.485 7.485 1,965,771 -0.04(-0.49%)
Dec 29, 2014 7.684 7.693 7.522 7.522 1,225,818 -0.16(-2.11%)
Dec 26, 2014 7.786 7.786 7.684 7.684 598,723 -0.11(-1.43%)
Dec 24, 2014 7.800 7.795 7.795 7.795 284,519 +0.01(+0.12%)
Dec 23, 2014 7.763 7.844 7.702 7.786 679,551 +0.06(+0.76%)
Dec 22, 2014 7.696 7.750 7.669 7.727 518,091 +0.03(+0.41%)
Dec 19, 2014 7.714 7.736 7.655 7.696 543,660 -0.02(-0.23%)
Dec 18, 2014 7.664 7.727 7.625 7.714 539,279 +0.17(+2.21%)
Dec 17, 2014 7.416 7.560 7.416 7.547 420,827 +0.13(+1.76%)
Dec 16, 2014 7.439 7.569 7.398 7.416 513,120 -0.07(-0.96%)
Dec 15, 2014 7.578 7.596 7.488 7.488 460,330 -0.09(-1.13%)
Dec 12, 2014 7.610 7.641 7.560 7.574 602,448 -0.03(-0.41%)
Dec 11, 2014 7.641 7.723 7.587 7.605 570,216 -0.01(-0.18%)
Dec 10, 2014 7.619 7.650 7.583 7.619 541,597 -0.07(-0.94%)
Dec 09, 2014 7.664 7.699 7.592 7.691 964,312 -0.10(-1.33%)
Dec 08, 2014 7.772 7.826 7.736 7.795 433,415 -0.00(-0.06%)
Dec 05, 2014 7.831 7.887 7.759 7.799 654,983 -0.05(-0.69%)
Dec 04, 2014 7.880 7.907 7.844 7.853 417,083 -0.05(-0.68%)
Dec 03, 2014 7.907 7.966 7.898 7.907 482,126 -0.02(-0.23%)
Dec 02, 2014 7.826 7.934 7.826 7.925 496,877 +0.06(+0.80%)
Dec 01, 2014 7.921 7.930 7.781 7.862 536,704 -0.11(-1.41%)
Nov 28, 2014 7.934 7.998 7.916 7.975 281,043 -0.04(-0.45%)
Nov 26, 2014 8.002 8.011 8.011 8.011 249,543 +0.01(+0.11%)
Nov 25, 2014 8.002 8.013 7.985 8.002 479,806 +0.00(+0.00%)
Nov 24, 2014 8.020 8.020 7.953 8.002 538,791 +0.01(+0.17%)
Nov 21, 2014 8.016 8.016 7.948 7.989 436,529 +0.05(+0.62%)
Nov 20, 2014 7.871 7.944 7.853 7.939 696,602 +0.05(+0.57%)
Nov 19, 2014 7.813 7.907 7.799 7.894 516,667 +0.07(+0.86%)
Nov 18, 2014 7.804 7.885 7.804 7.826 558,032 +0.02(+0.23%)
Nov 17, 2014 7.808 7.814 7.786 7.808 377,311 -0.02(-0.23%)
Nov 14, 2014 7.817 7.840 7.777 7.826 381,548 +0.02(+0.23%)
Nov 13, 2014 7.835 7.849 7.777 7.808 425,980 -0.01(-0.12%)
Nov 12, 2014 7.795 7.831 7.754 7.817 441,137 +0.00(+0.00%)
Nov 11, 2014 7.714 7.817 7.691 7.817 577,003 +0.10(+1.29%)
Nov 10, 2014 7.799 7.814 7.687 7.718 777,266 -0.06(-0.75%)
Nov 07, 2014 7.844 7.844 7.736 7.777 662,578 -0.08(-1.03%)
Nov 06, 2014 7.772 7.858 7.763 7.858 494,188 +0.06(+0.81%)
Nov 05, 2014 7.831 7.835 7.772 7.795 410,604 -0.02(-0.23%)
Nov 04, 2014 7.835 7.858 7.750 7.813 434,653 -0.04(-0.46%)
Nov 03, 2014 7.844 7.871 7.826 7.849 390,993 +0.00(+0.06%)
Oct 31, 2014 7.871 7.912 7.826 7.844 410,175 +0.02(+0.23%)
Oct 30, 2014 7.763 7.843 7.763 7.826 376,870 +0.00(+0.06%)
Oct 29, 2014 7.840 7.849 7.754 7.822 445,704 -0.02(-0.29%)
Oct 28, 2014 7.835 7.844 7.754 7.844 442,394 +0.05(+0.58%)
Oct 27, 2014 7.790 7.799 7.808 7.799 325,985 -0.01(-0.12%)
Oct 24, 2014 7.772 7.808 7.745 7.808 402,955 +0.04(+0.52%)
Oct 23, 2014 7.723 7.781 7.718 7.768 567,414 +0.10(+1.35%)
Oct 22, 2014 7.754 7.772 7.622 7.664 709,312 -0.08(-0.99%)
Oct 21, 2014 7.556 7.741 7.556 7.741 604,018 +0.21(+2.75%)
Oct 20, 2014 7.547 7.574 7.425 7.533 1,087,072 -0.03(-0.42%)
Oct 17, 2014 7.515 7.626 7.497 7.565 847,965 +0.12(+1.64%)
Oct 16, 2014 7.114 7.547 7.114 7.443 1,623,941 +0.21(+2.87%)
Oct 15, 2014 7.141 7.276 7.010 7.236 2,095,118 +0.00(+0.06%)
Oct 14, 2014 7.240 7.317 7.159 7.231 1,156,785 +0.05(+0.69%)
Oct 13, 2014 7.416 7.452 7.168 7.182 1,377,467 -0.27(-3.57%)
Oct 10, 2014 7.691 7.745 7.430 7.448 1,287,397 -0.27(-3.45%)
Oct 09, 2014 7.934 7.948 7.669 7.714 1,067,703 -0.20(-2.51%)
Oct 08, 2014 7.962 7.980 7.786 7.912 1,625,948 -0.09(-1.13%)
Oct 07, 2014 8.025 8.043 7.980 8.002 406,522 -0.06(-0.73%)
Oct 06, 2014 8.115 8.158 8.047 8.061 407,582 -0.04(-0.45%)
Oct 03, 2014 8.025 8.133 8.016 8.097 375,616 +0.10(+1.30%)
Oct 02, 2014 8.119 8.128 7.934 7.993 1,077,960 -0.14(-1.72%)
Oct 01, 2014 8.255 8.259 8.110 8.133 538,472 -0.10(-1.26%)
Sep 30, 2014 8.430 8.430 8.237 8.237 827,751 -0.21(-2.46%)
Sep 29, 2014 8.273 8.462 8.273 8.444 563,311 +0.12(+1.41%)
Sep 26, 2014 8.223 8.336 8.205 8.327 724,516 +0.10(+1.21%)
Sep 25, 2014 8.282 8.286 8.187 8.228 353,952 -0.05(-0.65%)
Sep 24, 2014 8.237 8.291 8.219 8.282 287,673 +0.05(+0.55%)
Sep 23, 2014 8.264 8.300 8.228 8.237 411,473 -0.01(-0.16%)
Sep 22, 2014 8.295 8.310 8.232 8.250 193,590 -0.07(-0.81%)
Sep 19, 2014 8.372 8.372 8.282 8.318 369,381 -0.02(-0.27%)
Sep 18, 2014 8.345 8.372 8.336 8.340 384,394 -0.02(-0.22%)
Sep 17, 2014 8.412 8.412 8.331 8.358 411,149 -0.03(-0.38%)
Sep 16, 2014 8.376 8.390 8.318 8.390 320,653 +0.05(+0.54%)
Sep 15, 2014 8.385 8.426 8.255 8.345 574,133 +0.00(+0.05%)
Sep 12, 2014 8.327 8.349 8.304 8.340 388,103 +0.01(+0.16%)
Sep 11, 2014 8.376 8.394 8.300 8.327 562,226 -0.05(-0.59%)
Sep 10, 2014 8.381 8.420 8.363 8.376 493,071 +0.02(+0.26%)
Sep 09, 2014 8.416 8.420 8.341 8.354 381,338 -0.07(-0.89%)
Sep 08, 2014 8.412 8.438 8.381 8.429 407,862 -0.01(-0.16%)
Sep 05, 2014 8.385 8.442 8.363 8.442 423,047 +0.05(+0.58%)
Sep 04, 2014 8.420 8.464 8.354 8.394 483,404 -0.03(-0.37%)
Sep 03, 2014 8.390 8.425 8.359 8.425 378,770 +0.05(+0.63%)
Sep 02, 2014 8.398 8.418 8.332 8.372 403,738 -0.05(-0.58%)
Aug 29, 2014 8.416 8.420 8.420 8.420 337,147 +0.03(+0.37%)
Aug 28, 2014 8.345 8.398 8.328 8.390 435,470 +0.02(+0.21%)
Aug 27, 2014 8.345 8.381 8.315 8.372 501,709 +0.06(+0.74%)
Aug 26, 2014 8.310 8.319 8.279 8.310 394,449 +0.00(+0.05%)
Aug 25, 2014 8.328 8.328 8.275 8.306 304,596 -0.00(-0.05%)
Aug 22, 2014 8.328 8.328 8.266 8.310 269,702 -0.02(-0.21%)
Aug 21, 2014 8.262 8.337 8.253 8.328 404,824 +0.07(+0.91%)
Aug 20, 2014 8.227 8.288 8.227 8.253 401,957 +0.00(+0.00%)
Aug 19, 2014 8.231 8.284 8.200 8.253 420,412 +0.05(+0.59%)
Aug 18, 2014 8.253 8.284 8.161 8.205 478,790 -0.03(-0.32%)
Aug 15, 2014 8.213 8.231 8.165 8.231 439,739 +0.05(+0.65%)
Aug 14, 2014 8.165 8.209 8.153 8.178 428,572 +0.04(+0.49%)
Aug 13, 2014 8.134 8.152 8.099 8.139 453,072 +0.04(+0.49%)
Aug 12, 2014 8.073 8.103 8.051 8.099 428,220 +0.04(+0.44%)
Aug 11, 2014 8.020 8.099 8.020 8.064 386,833 +0.06(+0.77%)
Aug 08, 2014 7.914 8.011 7.901 8.002 251,238 +0.10(+1.28%)
Aug 07, 2014 7.954 7.989 7.897 7.901 549,223 -0.02(-0.28%)
Aug 06, 2014 7.923 7.945 7.853 7.923 580,218 -0.02(-0.28%)
Aug 05, 2014 7.963 8.002 7.927 7.945 528,042 -0.06(-0.77%)
Aug 04, 2014 8.029 8.042 7.949 8.007 637,070 -0.03(-0.33%)
Aug 01, 2014 8.117 8.143 8.029 8.033 514,566 -0.07(-0.92%)
Jul 31, 2014 8.240 8.266 8.095 8.108 757,144 -0.18(-2.18%)
Jul 30, 2014 8.319 8.332 8.257 8.288 477,082 +0.00(+0.00%)
Jul 29, 2014 8.288 8.337 8.275 8.288 362,920 +0.00(+0.00%)
Jul 28, 2014 8.310 8.332 8.275 8.288 342,348 -0.01(-0.11%)
Jul 25, 2014 8.332 8.372 8.280 8.297 424,590 -0.04(-0.48%)
Jul 24, 2014 8.376 8.406 8.301 8.337 459,652 -0.02(-0.21%)
Jul 23, 2014 8.363 8.425 8.341 8.354 519,509 +0.01(+0.11%)
Jul 22, 2014 8.328 8.354 8.306 8.345 380,795 +0.04(+0.42%)
Jul 21, 2014 8.328 8.328 8.284 8.310 328,030 -0.02(-0.21%)
Jul 18, 2014 8.253 8.345 8.244 8.328 379,043 +0.10(+1.18%)
Jul 17, 2014 8.275 8.275 8.222 8.231 387,876 -0.05(-0.58%)
Jul 16, 2014 8.310 8.328 8.218 8.279 655,102 +0.04(+0.48%)
Jul 15, 2014 8.359 8.359 8.218 8.240 573,766 -0.10(-1.16%)
Jul 14, 2014 8.363 8.398 8.310 8.337 619,031 +0.03(+0.37%)
Jul 11, 2014 8.275 8.359 8.275 8.306 562,598 +0.00(+0.05%)
Jul 10, 2014 8.306 8.328 8.235 8.301 674,095 -0.03(-0.32%)
Jul 09, 2014 8.297 8.337 8.271 8.328 481,092 +0.05(+0.58%)
Jul 08, 2014 8.249 8.279 8.187 8.279 596,079 -0.00(-0.05%)
Jul 07, 2014 8.271 8.284 8.231 8.284 476,748 +0.03(+0.37%)
Jul 03, 2014 8.253 8.253 8.253 8.253 263,311 +0.01(+0.16%)
Jul 02, 2014 8.288 8.293 8.169 8.240 543,012 -0.07(-0.85%)
Jul 01, 2014 8.297 8.310 8.266 8.310 321,151 +0.03(+0.37%)
Jun 30, 2014 8.249 8.306 8.235 8.279 650,063 +0.05(+0.59%)
Jun 27, 2014 8.218 8.275 8.147 8.231 576,293 +0.04(+0.48%)
Jun 26, 2014 8.191 8.191 8.125 8.191 364,401 +0.02(+0.22%)
Jun 25, 2014 8.121 8.174 8.121 8.174 344,356 +0.05(+0.65%)
Jun 24, 2014 8.051 8.139 8.051 8.121 502,968 +0.09(+1.10%)
Jun 23, 2014 8.099 8.121 8.020 8.033 461,515 -0.04(-0.49%)
Jun 20, 2014 8.147 8.183 8.059 8.073 414,094 -0.06(-0.70%)
Jun 19, 2014 8.161 8.187 8.108 8.130 572,967 -0.05(-0.65%)
Jun 18, 2014 8.112 8.183 8.108 8.183 522,042 +0.08(+0.98%)
Jun 17, 2014 8.117 8.117 8.074 8.103 422,320 +0.02(+0.22%)
Jun 16, 2014 8.112 8.134 8.059 8.086 409,511 -0.01(-0.16%)
Jun 13, 2014 8.037 8.134 8.033 8.099 682,113 +0.10(+1.27%)
Jun 12, 2014 8.033 8.046 7.958 7.998 918,391 +0.01(+0.17%)
Jun 11, 2014 7.989 8.010 7.954 7.985 1,162,820 -0.04(-0.48%)
Jun 10, 2014 8.070 8.135 8.020 8.023 1,018,469 -0.05(-0.64%)
Jun 06, 2014 8.079 8.101 8.045 8.075 788,245 -0.02(-0.27%)
Jun 05, 2014 8.135 8.148 8.070 8.096 694,445 -0.04(-0.53%)
Jun 04, 2014 8.088 8.139 8.075 8.139 599,327 +0.03(+0.37%)
Jun 03, 2014 8.075 8.126 8.070 8.109 574,885 +0.00(+0.05%)
Jun 02, 2014 8.083 8.105 8.079 8.105 530,085 +0.01(+0.11%)
May 30, 2014 8.139 8.139 8.075 8.096 599,797 -0.06(-0.68%)
May 29, 2014 8.161 8.161 8.066 8.152 874,633 -0.03(-0.37%)
May 28, 2014 8.165 8.187 8.118 8.182 671,880 +0.02(+0.26%)
May 27, 2014 8.109 8.161 8.096 8.161 847,490 +0.08(+1.01%)
May 23, 2014 8.070 8.079 8.079 8.079 519,897 +0.04(+0.53%)
May 22, 2014 8.062 8.092 8.036 8.036 467,292 +0.00(+0.05%)
May 21, 2014 8.062 8.101 8.031 8.032 593,187 -0.01(-0.16%)
May 20, 2014 8.070 8.096 8.002 8.045 592,333 -0.03(-0.32%)
May 19, 2014 8.036 8.070 8.015 8.070 474,053 +0.06(+0.75%)
May 16, 2014 8.010 8.036 7.967 8.010 487,387 +0.04(+0.54%)
May 15, 2014 8.040 8.040 7.946 7.967 528,327 -0.06(-0.80%)
May 14, 2014 8.040 8.070 7.985 8.032 510,393 -0.02(-0.21%)
May 13, 2014 7.993 8.049 7.967 8.049 411,789 +0.03(+0.43%)
May 12, 2014 8.040 8.049 7.963 8.015 510,113 +0.02(+0.21%)
May 09, 2014 7.993 8.015 7.967 7.997 493,171 +0.00(+0.00%)
May 08, 2014 8.002 8.036 7.954 7.997 430,930 +0.02(+0.27%)
May 07, 2014 7.942 7.980 7.907 7.976 463,399 +0.03(+0.43%)
May 06, 2014 7.967 7.967 7.916 7.942 493,080 -0.00(-0.05%)
May 05, 2014 7.985 7.988 7.920 7.946 501,401 -0.05(-0.64%)
May 02, 2014 7.989 8.015 7.959 7.997 446,033 +0.03(+0.38%)
May 01, 2014 7.946 7.996 7.924 7.967 497,231 +0.03(+0.43%)
Apr 30, 2014 7.907 7.933 7.873 7.933 407,265 +0.03(+0.44%)
Apr 29, 2014 7.881 7.907 7.859 7.899 530,932 +0.04(+0.55%)
Apr 28, 2014 7.834 7.881 7.791 7.856 377,136 +0.03(+0.44%)
Apr 25, 2014 7.834 7.839 7.791 7.821 393,897 -0.00(-0.05%)
Apr 24, 2014 7.873 7.873 7.804 7.826 362,447 +0.00(+0.05%)
Apr 23, 2014 7.834 7.851 7.804 7.821 448,934 -0.03(-0.33%)
Apr 22, 2014 7.791 7.847 7.753 7.847 459,311 +0.08(+1.05%)
Apr 21, 2014 7.791 7.804 7.735 7.766 477,283 -0.01(-0.11%)
Apr 17, 2014 7.774 7.774 7.774 7.774 493,587 +0.00(+0.06%)
Apr 16, 2014 7.817 7.817 7.735 7.770 682,150 -0.00(-0.06%)
Apr 15, 2014 7.787 7.787 7.667 7.774 523,901 +0.03(+0.33%)
Apr 14, 2014 7.770 7.783 7.680 7.748 427,987 +0.02(+0.22%)
Apr 11, 2014 7.688 7.748 7.662 7.731 489,024 +0.03(+0.33%)
Apr 10, 2014 7.787 7.791 7.667 7.705 608,712 -0.06(-0.83%)
Apr 09, 2014 7.723 7.783 7.692 7.770 579,730 +0.07(+0.95%)
Apr 08, 2014 7.697 7.757 7.680 7.697 663,824 -0.01(-0.17%)
Apr 07, 2014 7.740 7.753 7.684 7.710 777,966 -0.06(-0.77%)
Apr 04, 2014 7.856 7.860 7.753 7.770 625,585 -0.02(-0.22%)
Apr 03, 2014 7.804 7.860 7.778 7.787 732,498 -0.03(-0.33%)
Apr 02, 2014 7.894 7.894 7.803 7.813 965,911 -0.10(-1.25%)
Apr 01, 2014 7.907 7.937 7.851 7.912 978,435 +0.01(+0.11%)
Mar 31, 2014 7.890 7.946 7.817 7.903 1,136,271 +0.06(+0.82%)
Mar 28, 2014 7.808 7.894 7.791 7.839 740,093 +0.06(+0.77%)
Mar 27, 2014 7.757 7.778 7.701 7.778 627,492 +0.05(+0.61%)
Mar 26, 2014 7.778 7.808 7.727 7.731 406,688 -0.02(-0.28%)
Mar 25, 2014 7.735 7.776 7.730 7.753 595,658 +0.04(+0.56%)
Mar 24, 2014 7.731 7.744 7.680 7.710 484,193 -0.04(-0.50%)
Mar 21, 2014 7.735 7.766 7.684 7.748 628,202 +0.06(+0.84%)
Mar 20, 2014 7.598 7.684 7.564 7.684 567,688 +0.07(+0.96%)
Mar 19, 2014 7.632 7.637 7.577 7.611 463,211 -0.00(-0.06%)
Mar 18, 2014 7.650 7.662 7.594 7.615 540,746 -0.03(-0.45%)
Mar 17, 2014 7.701 7.705 7.628 7.650 562,822 -0.01(-0.17%)
Mar 14, 2014 7.624 7.671 7.607 7.662 357,369 +0.03(+0.45%)
Mar 13, 2014 7.662 7.690 7.605 7.628 695,502 -0.00(-0.06%)
Mar 12, 2014 7.561 7.632 7.544 7.632 549,980 +0.06(+0.83%)
Mar 11, 2014 7.544 7.578 7.523 7.570 684,110 +0.01(+0.11%)
Mar 10, 2014 7.511 7.574 7.461 7.561 539,782 +0.05(+0.67%)
Mar 07, 2014 7.645 7.645 7.503 7.511 956,179 -0.13(-1.65%)
Mar 06, 2014 7.586 7.645 7.582 7.637 437,381 +0.06(+0.77%)
Mar 05, 2014 7.624 7.645 7.565 7.578 778,316 -0.06(-0.82%)
Mar 04, 2014 7.586 7.645 7.586 7.641 363,628 +0.10(+1.39%)
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.