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 )

12.02 +0.04 (+0.29%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 1, 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, 2016 7.108 7.113 7.080 7.097 340,093 +0.01(+0.08%)
Aug 30, 2016 7.113 7.119 7.084 7.091 363,595 -0.01(-0.15%)
Aug 29, 2016 7.069 7.102 7.059 7.102 355,498 +0.05(+0.70%)
Aug 26, 2016 7.059 7.091 7.031 7.053 267,558 +0.02(+0.31%)
Aug 25, 2016 7.069 7.080 7.026 7.031 608,218 -0.03(-0.46%)
Aug 24, 2016 7.102 7.102 7.059 7.064 342,644 -0.02(-0.31%)
Aug 23, 2016 7.097 7.113 7.069 7.086 473,312 +0.01(+0.08%)
Aug 22, 2016 7.026 7.097 7.015 7.080 653,766 +0.03(+0.39%)
Aug 19, 2016 7.026 7.053 6.999 7.053 516,288 +0.03(+0.47%)
Aug 18, 2016 6.999 7.020 6.977 7.020 480,837 +0.02(+0.31%)
Aug 17, 2016 6.982 7.004 6.928 6.999 542,651 +0.03(+0.47%)
Aug 16, 2016 6.966 6.977 6.938 6.966 400,658 +0.02(+0.24%)
Aug 15, 2016 6.917 6.977 6.917 6.949 390,805 +0.04(+0.55%)
Aug 12, 2016 6.911 6.933 6.893 6.911 350,270 +0.00(+0.00%)
Aug 11, 2016 6.900 6.928 6.884 6.911 434,854 +0.04(+0.56%)
Aug 10, 2016 6.884 6.900 6.851 6.873 413,017 -0.01(-0.08%)
Aug 09, 2016 6.895 6.911 6.867 6.878 328,706 -0.03(-0.47%)
Aug 08, 2016 6.928 6.928 6.895 6.911 304,722 +0.00(+0.00%)
Aug 05, 2016 6.933 6.933 6.889 6.911 510,384 +0.02(+0.24%)
Aug 04, 2016 6.867 6.895 6.835 6.895 277,708 +0.05(+0.80%)
Aug 03, 2016 6.840 6.867 6.824 6.840 319,020 -0.01(-0.16%)
Aug 02, 2016 6.928 6.928 6.824 6.851 430,691 -0.05(-0.79%)
Aug 01, 2016 6.949 6.949 6.906 6.906 489,435 -0.04(-0.63%)
Jul 29, 2016 6.900 6.960 6.889 6.949 409,786 +0.01(+0.16%)
Jul 28, 2016 6.949 6.949 6.922 6.938 309,001 -0.01(-0.16%)
Jul 27, 2016 6.928 6.966 6.917 6.949 582,206 +0.02(+0.32%)
Jul 26, 2016 6.917 6.933 6.906 6.928 491,890 +0.03(+0.40%)
Jul 25, 2016 6.911 6.911 6.884 6.900 361,639 +0.01(+0.16%)
Jul 22, 2016 6.922 6.922 6.889 6.889 446,151 -0.02(-0.24%)
Jul 21, 2016 6.928 6.933 6.889 6.906 418,982 +0.01(+0.08%)
Jul 20, 2016 6.873 6.917 6.873 6.900 398,084 +0.01(+0.16%)
Jul 19, 2016 6.884 6.906 6.846 6.889 400,898 +0.00(+0.00%)
Jul 18, 2016 6.862 6.917 6.862 6.889 396,775 +0.01(+0.16%)
Jul 15, 2016 6.960 6.960 6.878 6.878 274,508 -0.08(-1.10%)
Jul 14, 2016 6.928 6.977 6.873 6.955 962,751 +0.10(+1.51%)
Jul 13, 2016 6.857 6.895 6.851 6.851 829,351 +0.02(+0.32%)
Jul 12, 2016 6.835 6.867 6.829 6.829 312,669 +0.04(+0.56%)
Jul 11, 2016 6.824 6.840 6.791 6.791 328,180 +0.01(+0.08%)
Jul 08, 2016 6.813 6.753 6.775 6.786 317,805 +0.03(+0.48%)
Jul 07, 2016 6.753 6.776 6.715 6.753 405,716 +0.02(+0.24%)
Jul 06, 2016 6.698 6.753 6.666 6.736 389,488 +0.04(+0.65%)
Jul 05, 2016 6.698 6.711 6.660 6.693 419,562 -0.04(-0.57%)
Jul 01, 2016 6.720 6.731 6.731 6.731 193,623 +0.00(+0.00%)
Jun 30, 2016 6.720 6.731 6.676 6.731 457,988 +0.03(+0.49%)
Jun 29, 2016 6.666 6.709 6.666 6.698 522,485 +0.10(+1.57%)
Jun 28, 2016 6.567 6.600 6.540 6.595 433,466 +0.08(+1.26%)
Jun 27, 2016 6.605 6.611 6.502 6.513 961,102 -0.11(-1.65%)
Jun 24, 2016 6.627 6.726 6.540 6.622 922,671 -0.14(-2.02%)
Jun 23, 2016 6.753 6.769 6.747 6.758 416,575 +0.03(+0.49%)
Jun 22, 2016 6.742 6.758 6.715 6.726 276,413 -0.01(-0.08%)
Jun 21, 2016 6.709 6.736 6.698 6.731 310,282 +0.06(+0.90%)
Jun 20, 2016 6.715 6.758 6.666 6.671 713,111 +0.00(+0.00%)
Jun 17, 2016 6.666 6.671 6.633 6.671 398,608 +0.01(+0.16%)
Jun 16, 2016 6.627 6.660 6.589 6.660 390,521 +0.01(+0.08%)
Jun 15, 2016 6.649 6.676 6.644 6.655 361,842 +0.01(+0.08%)
Jun 14, 2016 6.698 6.715 6.627 6.649 400,059 -0.05(-0.73%)
Jun 13, 2016 6.742 6.758 6.693 6.698 267,840 -0.07(-0.97%)
Jun 10, 2016 6.807 6.807 6.742 6.764 540,635 -0.05(-0.80%)
Jun 09, 2016 6.846 6.846 6.775 6.818 640,994 -0.01(-0.16%)
Jun 08, 2016 6.787 6.836 6.760 6.829 484,024 +0.04(+0.55%)
Jun 07, 2016 6.755 6.792 6.744 6.792 571,989 +0.02(+0.24%)
Jun 06, 2016 6.733 6.792 6.733 6.776 623,478 +0.03(+0.39%)
Jun 03, 2016 6.717 6.755 6.685 6.749 386,814 -0.01(-0.16%)
Jun 02, 2016 6.733 6.760 6.706 6.760 595,721 +0.01(+0.16%)
Jun 01, 2016 6.691 6.765 6.691 6.749 470,048 +0.04(+0.64%)
May 31, 2016 6.717 6.733 6.691 6.707 279,373 +0.01(+0.08%)
May 27, 2016 6.712 6.701 6.701 6.701 403,660 +0.00(+0.00%)
May 26, 2016 6.701 6.701 6.659 6.701 276,996 +0.03(+0.40%)
May 25, 2016 6.627 6.685 6.611 6.675 286,658 +0.07(+1.05%)
May 24, 2016 6.557 6.632 6.548 6.605 304,778 +0.09(+1.31%)
May 23, 2016 6.536 6.557 6.520 6.520 306,363 -0.01(-0.16%)
May 20, 2016 6.595 6.600 6.515 6.531 369,262 -0.02(-0.24%)
May 19, 2016 6.579 6.584 6.504 6.547 352,565 -0.05(-0.73%)
May 18, 2016 6.541 6.616 6.531 6.595 789,388 +0.05(+0.73%)
May 17, 2016 6.584 6.589 6.547 6.547 203,895 -0.04(-0.57%)
May 16, 2016 6.573 6.600 6.552 6.584 299,117 +0.01(+0.16%)
May 13, 2016 6.557 6.584 6.547 6.573 394,281 -0.02(-0.24%)
May 12, 2016 6.611 6.632 6.555 6.589 225,119 -0.02(-0.32%)
May 11, 2016 6.600 6.624 6.579 6.611 195,004 -0.03(-0.40%)
May 10, 2016 6.573 6.637 6.563 6.637 333,184 +0.08(+1.22%)
May 09, 2016 6.547 6.573 6.536 6.557 286,754 +0.03(+0.41%)
May 06, 2016 6.467 6.541 6.456 6.531 415,665 +0.03(+0.41%)
May 05, 2016 6.568 6.573 6.477 6.504 365,781 -0.04(-0.57%)
May 04, 2016 6.568 6.579 6.515 6.541 309,175 -0.04(-0.57%)
May 03, 2016 6.621 6.621 6.547 6.579 381,907 -0.06(-0.96%)
May 02, 2016 6.659 6.659 6.621 6.643 456,289 -0.01(-0.16%)
Apr 29, 2016 6.675 6.675 6.632 6.653 303,150 -0.02(-0.24%)
Apr 28, 2016 6.664 6.717 6.650 6.669 308,680 -0.03(-0.40%)
Apr 27, 2016 6.653 6.712 6.637 6.696 256,650 +0.04(+0.56%)
Apr 26, 2016 6.627 6.664 6.600 6.659 337,238 +0.03(+0.48%)
Apr 25, 2016 6.605 6.643 6.589 6.627 284,681 -0.01(-0.16%)
Apr 22, 2016 6.611 6.653 6.584 6.637 310,764 +0.03(+0.40%)
Apr 21, 2016 6.632 6.653 6.595 6.611 289,183 -0.02(-0.32%)
Apr 20, 2016 6.627 6.653 6.611 6.632 245,084 +0.01(+0.16%)
Apr 19, 2016 6.637 6.659 6.611 6.621 326,045 -0.02(-0.24%)
Apr 18, 2016 6.504 6.637 6.499 6.637 419,804 +0.10(+1.47%)
Apr 15, 2016 6.520 6.563 6.515 6.541 200,014 +0.00(+0.00%)
Apr 14, 2016 6.525 6.563 6.504 6.541 219,698 +0.02(+0.33%)
Apr 13, 2016 6.472 6.547 6.472 6.520 409,870 +0.06(+0.99%)
Apr 12, 2016 6.435 6.488 6.435 6.456 511,984 +0.03(+0.41%)
Apr 11, 2016 6.419 6.483 6.419 6.429 278,082 +0.02(+0.33%)
Apr 08, 2016 6.461 6.488 6.403 6.408 411,439 -0.01(-0.08%)
Apr 07, 2016 6.408 6.451 6.408 6.413 467,636 -0.02(-0.33%)
Apr 06, 2016 6.408 6.456 6.397 6.435 350,250 +0.05(+0.84%)
Apr 05, 2016 6.461 6.461 6.371 6.381 381,307 -0.10(-1.48%)
Apr 04, 2016 6.493 6.525 6.445 6.477 361,613 -0.03(-0.41%)
Apr 01, 2016 6.504 6.525 6.483 6.504 372,235 -0.03(-0.49%)
Mar 31, 2016 6.525 6.579 6.525 6.536 632,285 +0.02(+0.25%)
Mar 30, 2016 6.541 6.573 6.493 6.520 469,513 -0.01(-0.08%)
Mar 29, 2016 6.488 6.525 6.474 6.525 465,460 +0.04(+0.66%)
Mar 28, 2016 6.477 6.533 6.461 6.483 966,888 +0.05(+0.75%)
Mar 24, 2016 6.520 6.435 6.435 6.435 788,375 -0.10(-1.55%)
Mar 23, 2016 6.525 6.541 6.477 6.536 563,494 +0.03(+0.41%)
Mar 22, 2016 6.525 6.547 6.509 6.509 286,011 -0.06(-0.89%)
Mar 21, 2016 6.509 6.579 6.509 6.568 400,115 +0.04(+0.57%)
Mar 18, 2016 6.552 6.557 6.520 6.531 374,366 +0.01(+0.08%)
Mar 17, 2016 6.440 6.541 6.440 6.525 524,203 +0.07(+1.07%)
Mar 16, 2016 6.424 6.461 6.411 6.456 338,058 +0.05(+0.75%)
Mar 15, 2016 6.413 6.429 6.387 6.408 327,478 -0.05(-0.83%)
Mar 14, 2016 6.445 6.467 6.419 6.461 404,759 -0.02(-0.33%)
Mar 11, 2016 6.392 6.483 6.392 6.483 380,142 +0.12(+1.84%)
Mar 10, 2016 6.397 6.397 6.301 6.365 383,843 +0.01(+0.17%)
Mar 09, 2016 6.344 6.365 6.334 6.355 468,062 +0.03(+0.41%)
Mar 08, 2016 6.329 6.351 6.298 6.329 318,235 -0.03(-0.41%)
Mar 07, 2016 6.350 6.376 6.303 6.355 502,917 -0.01(-0.16%)
Mar 04, 2016 6.313 6.365 6.261 6.365 501,254 +0.06(+0.91%)
Mar 03, 2016 6.235 6.308 6.219 6.308 819,483 +0.07(+1.17%)
Mar 02, 2016 6.126 6.235 6.105 6.235 860,204 +0.07(+1.10%)
Mar 01, 2016 6.100 6.168 6.043 6.168 393,490 +0.12(+1.98%)
Feb 29, 2016 6.095 6.099 6.032 6.048 355,036 -0.04(-0.60%)
Feb 26, 2016 6.090 6.105 6.053 6.084 405,602 +0.00(+0.00%)
Feb 25, 2016 6.027 6.084 5.975 6.084 507,034 +0.09(+1.47%)
Feb 24, 2016 5.902 5.996 5.856 5.996 457,718 +0.04(+0.70%)
Feb 23, 2016 6.006 6.006 5.918 5.954 531,950 -0.05(-0.87%)
Feb 22, 2016 5.960 6.017 5.960 6.006 441,211 +0.07(+1.23%)
Feb 19, 2016 5.861 5.934 5.837 5.934 607,453 +0.02(+0.26%)
Feb 18, 2016 5.918 5.939 5.876 5.918 930,605 -0.01(-0.18%)
Feb 17, 2016 5.835 5.928 5.809 5.928 762,131 +0.14(+2.33%)
Feb 16, 2016 5.720 5.804 5.710 5.793 682,179 +0.13(+2.30%)
Feb 12, 2016 5.596 5.663 5.663 5.663 649,573 +0.11(+1.97%)
Feb 11, 2016 5.512 5.601 5.486 5.554 798,106 -0.09(-1.57%)
Feb 10, 2016 5.700 5.770 5.637 5.642 688,969 -0.02(-0.28%)
Feb 09, 2016 5.549 5.715 5.544 5.658 628,646 -0.04(-0.73%)
Feb 08, 2016 5.720 5.746 5.642 5.700 788,464 -0.07(-1.26%)
Feb 05, 2016 5.830 5.882 5.762 5.772 574,311 -0.08(-1.42%)
Feb 04, 2016 5.856 5.908 5.850 5.856 454,534 -0.01(-0.09%)
Feb 03, 2016 5.876 5.892 5.763 5.861 547,482 +0.01(+0.18%)
Feb 02, 2016 5.918 5.918 5.850 5.850 509,972 -0.13(-2.17%)
Feb 01, 2016 5.913 5.986 5.906 5.980 393,547 +0.00(+0.00%)
Jan 29, 2016 5.882 5.980 5.882 5.980 975,512 +0.10(+1.68%)
Jan 28, 2016 5.850 5.897 5.772 5.882 1,356,345 +0.14(+2.35%)
Jan 27, 2016 5.752 5.819 5.720 5.746 616,210 -0.01(-0.09%)
Jan 26, 2016 5.663 5.757 5.663 5.752 722,726 +0.12(+2.12%)
Jan 25, 2016 5.746 5.762 5.632 5.632 890,413 -0.14(-2.34%)
Jan 22, 2016 5.648 5.788 5.648 5.767 712,592 +0.18(+3.26%)
Jan 21, 2016 5.533 5.642 5.533 5.585 833,480 +0.08(+1.51%)
Jan 20, 2016 5.648 5.650 5.356 5.502 1,695,852 -0.21(-3.64%)
Jan 19, 2016 5.824 5.835 5.679 5.710 746,896 -0.04(-0.63%)
Jan 15, 2016 5.798 5.746 5.746 5.746 918,017 -0.15(-2.56%)
Jan 14, 2016 5.861 5.916 5.824 5.897 978,119 +0.04(+0.62%)
Jan 13, 2016 5.986 6.006 5.861 5.861 835,923 -0.12(-2.09%)
Jan 12, 2016 5.996 6.038 5.949 5.986 887,329 +0.02(+0.26%)
Jan 11, 2016 6.048 6.074 5.908 5.970 1,401,192 -0.08(-1.37%)
Jan 08, 2016 6.136 6.168 6.027 6.053 665,330 -0.08(-1.36%)
Jan 07, 2016 6.188 6.240 6.116 6.136 647,223 -0.14(-2.24%)
Jan 06, 2016 6.292 6.344 6.251 6.277 1,485,063 -0.06(-0.98%)
Jan 05, 2016 6.391 6.422 6.329 6.339 809,267 -0.01(-0.16%)
Jan 04, 2016 6.381 6.381 6.287 6.350 639,129 -0.09(-1.45%)
Dec 31, 2015 6.464 6.443 6.443 6.443 1,623,741 -0.02(-0.24%)
Dec 30, 2015 6.526 6.526 6.418 6.459 1,602,206 -0.07(-1.04%)
Dec 29, 2015 6.480 6.537 6.474 6.526 1,309,959 +0.06(+0.97%)
Dec 28, 2015 6.443 6.506 6.438 6.464 1,245,215 -0.03(-0.40%)
Dec 24, 2015 6.448 6.490 6.490 6.490 648,035 +0.07(+1.05%)
Dec 23, 2015 6.298 6.438 6.292 6.422 1,214,404 +0.17(+2.66%)
Dec 22, 2015 6.226 6.276 6.195 6.256 1,017,114 +0.05(+0.74%)
Dec 21, 2015 6.200 6.246 6.180 6.210 935,895 +0.05(+0.74%)
Dec 18, 2015 6.175 6.190 6.144 6.165 744,579 -0.01(-0.08%)
Dec 17, 2015 6.241 6.251 6.170 6.170 1,141,115 -0.03(-0.49%)
Dec 16, 2015 6.139 6.246 6.134 6.200 1,039,872 +0.08(+1.33%)
Dec 15, 2015 6.058 6.144 6.058 6.119 937,111 +0.07(+1.17%)
Dec 14, 2015 6.038 6.073 6.018 6.048 908,339 -0.01(-0.08%)
Dec 11, 2015 6.119 6.129 6.038 6.053 1,254,169 -0.10(-1.57%)
Dec 10, 2015 6.195 6.205 6.139 6.149 942,870 -0.02(-0.25%)
Dec 09, 2015 6.215 6.256 6.139 6.165 799,250 -0.07(-1.14%)
Dec 08, 2015 6.195 6.241 6.180 6.236 877,280 -0.03(-0.41%)
Dec 07, 2015 6.297 6.317 6.219 6.261 1,194,355 -0.07(-1.04%)
Dec 04, 2015 6.261 6.373 6.261 6.327 959,102 +0.05(+0.81%)
Dec 03, 2015 6.363 6.368 6.256 6.276 923,196 -0.05(-0.72%)
Dec 02, 2015 6.363 6.398 6.317 6.322 873,533 -0.06(-0.95%)
Dec 01, 2015 6.322 6.403 6.322 6.383 793,236 +0.06(+0.96%)
Nov 30, 2015 6.297 6.347 6.297 6.322 725,725 +0.03(+0.40%)
Nov 27, 2015 6.286 6.307 6.281 6.297 213,344 +0.00(+0.00%)
Nov 25, 2015 6.297 6.297 6.297 6.297 464,148 -0.02(-0.32%)
Nov 24, 2015 6.286 6.337 6.256 6.317 969,469 +0.01(+0.08%)
Nov 23, 2015 6.322 6.373 6.302 6.312 635,560 -0.03(-0.40%)
Nov 20, 2015 6.357 6.357 6.322 6.337 729,503 +0.01(+0.16%)
Nov 19, 2015 6.342 6.357 6.312 6.327 637,744 -0.04(-0.56%)
Nov 18, 2015 6.302 6.368 6.297 6.363 717,634 +0.07(+1.05%)
Nov 17, 2015 6.317 6.347 6.292 6.297 610,837 -0.03(-0.48%)
Nov 16, 2015 6.246 6.332 6.246 6.327 638,881 +0.08(+1.22%)
Nov 13, 2015 6.297 6.317 6.246 6.251 609,883 -0.06(-0.88%)
Nov 12, 2015 6.388 6.413 6.307 6.307 586,811 -0.12(-1.82%)
Nov 11, 2015 6.474 6.484 6.423 6.423 550,064 -0.06(-0.86%)
Nov 10, 2015 6.474 6.510 6.469 6.479 622,924 -0.01(-0.08%)
Nov 09, 2015 6.560 6.560 6.484 6.484 601,826 -0.09(-1.31%)
Nov 06, 2015 6.596 6.611 6.550 6.571 441,467 -0.04(-0.61%)
Nov 05, 2015 6.596 6.626 6.550 6.611 828,068 +0.04(+0.54%)
Nov 04, 2015 6.576 6.596 6.550 6.576 786,610 +0.00(+0.00%)
Nov 03, 2015 6.540 6.576 6.530 6.576 791,819 +0.04(+0.62%)
Nov 02, 2015 6.494 6.549 6.494 6.535 649,299 +0.04(+0.55%)
Oct 30, 2015 6.535 6.545 6.488 6.500 448,915 -0.01(-0.08%)
Oct 29, 2015 6.307 6.525 6.307 6.505 2,069,024 -0.18(-2.66%)
Oct 28, 2015 6.657 6.702 6.637 6.682 567,128 +0.02(+0.23%)
Oct 27, 2015 6.708 6.733 6.652 6.667 438,386 -0.09(-1.35%)
Oct 26, 2015 6.789 6.804 6.758 6.758 287,819 -0.05(-0.67%)
Oct 23, 2015 6.794 6.824 6.785 6.804 367,063 +0.02(+0.30%)
Oct 22, 2015 6.713 6.794 6.697 6.784 516,491 +0.10(+1.52%)
Oct 21, 2015 6.713 6.723 6.667 6.682 449,835 -0.01(-0.15%)
Oct 20, 2015 6.657 6.708 6.657 6.692 663,862 +0.01(+0.15%)
Oct 19, 2015 6.667 6.697 6.652 6.682 614,489 -0.03(-0.45%)
Oct 16, 2015 6.672 6.713 6.652 6.713 418,104 +0.05(+0.76%)
Oct 15, 2015 6.611 6.677 6.596 6.662 635,367 +0.06(+0.92%)
Oct 14, 2015 6.657 6.672 6.576 6.601 452,222 -0.09(-1.36%)
Oct 13, 2015 6.708 6.743 6.662 6.692 401,662 -0.04(-0.53%)
Oct 12, 2015 6.738 6.758 6.692 6.728 306,123 -0.03(-0.45%)
Oct 09, 2015 6.748 6.774 6.718 6.758 403,259 +0.01(+0.15%)
Oct 08, 2015 6.616 6.753 6.616 6.748 329,823 +0.09(+1.29%)
Oct 07, 2015 6.596 6.662 6.535 6.662 710,202 +0.09(+1.39%)
Oct 06, 2015 6.550 6.576 6.538 6.571 591,165 +0.02(+0.23%)
Oct 05, 2015 6.469 6.555 6.464 6.555 452,427 +0.11(+1.65%)
Oct 02, 2015 6.352 6.449 6.292 6.449 771,046 -0.03(-0.47%)
Oct 01, 2015 6.454 6.479 6.297 6.479 385,265 -0.01(-0.08%)
Sep 30, 2015 6.357 6.484 6.357 6.484 938,579 +0.13(+2.00%)
Sep 29, 2015 6.332 6.373 6.256 6.357 798,538 +0.03(+0.40%)
Sep 28, 2015 6.454 6.464 6.317 6.332 1,661,058 -0.12(-1.81%)
Sep 25, 2015 6.642 6.657 6.423 6.449 1,421,475 -0.11(-1.70%)
Sep 24, 2015 6.510 6.571 6.469 6.560 1,004,001 +0.02(+0.31%)
Sep 23, 2015 6.576 6.591 6.479 6.540 618,833 -0.04(-0.62%)
Sep 22, 2015 6.560 6.581 6.510 6.581 673,997 -0.04(-0.54%)
Sep 21, 2015 6.642 6.692 6.591 6.616 506,718 -0.03(-0.46%)
Sep 18, 2015 6.596 6.657 6.596 6.647 482,322 -0.06(-0.91%)
Sep 17, 2015 6.652 6.763 6.642 6.708 482,026 +0.04(+0.61%)
Sep 16, 2015 6.626 6.697 6.601 6.667 574,675 +0.07(+1.00%)
Sep 15, 2015 6.555 6.626 6.515 6.601 420,630 +0.07(+1.09%)
Sep 14, 2015 6.596 6.596 6.530 6.530 318,746 -0.05(-0.77%)
Sep 11, 2015 6.520 6.591 6.474 6.581 292,772 +0.06(+0.86%)
Sep 10, 2015 6.566 6.591 6.484 6.525 546,564 -0.02(-0.31%)
Sep 09, 2015 6.692 6.717 6.540 6.545 773,141 -0.09(-1.40%)
Sep 08, 2015 6.560 6.648 6.560 6.638 645,260 +0.10(+1.58%)
Sep 04, 2015 6.496 6.535 6.535 6.535 385,291 -0.01(-0.22%)
Sep 03, 2015 6.501 6.589 6.501 6.550 408,184 +0.06(+0.98%)
Sep 02, 2015 6.467 6.501 6.428 6.486 559,329 +0.08(+1.22%)
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.