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 28, 2017 7.532 7.555 7.509 7.532 407,210 -0.01(-0.15%)
Feb 27, 2017 7.538 7.544 7.515 7.544 927,746 +0.02(+0.30%)
Feb 24, 2017 7.492 7.521 7.492 7.521 417,241 -0.01(-0.15%)
Feb 23, 2017 7.526 7.532 7.486 7.532 442,708 +0.02(+0.23%)
Feb 22, 2017 7.498 7.515 7.446 7.515 650,966 -0.01(-0.15%)
Feb 21, 2017 7.504 7.526 7.486 7.526 446,280 +0.04(+0.53%)
Feb 17, 2017 7.486 7.486 7.486 0 -0.01(-0.08%)
Feb 16, 2017 7.549 7.549 7.492 7.492 326,821 -0.06(-0.83%)
Feb 15, 2017 7.526 7.555 7.504 7.555 572,591 +0.03(+0.38%)
Feb 14, 2017 7.526 7.538 7.486 7.526 342,693 +0.01(+0.15%)
Feb 13, 2017 7.532 7.544 7.515 7.515 370,398 +0.01(+0.08%)
Feb 10, 2017 7.532 7.532 7.486 7.509 495,613 +0.02(+0.23%)
Feb 09, 2017 7.464 7.504 7.464 7.492 358,094 +0.03(+0.38%)
Feb 08, 2017 7.452 7.464 7.412 7.464 396,870 +0.01(+0.15%)
Feb 07, 2017 7.515 7.549 7.412 7.452 550,489 -0.07(-0.91%)
Feb 06, 2017 7.549 7.572 7.498 7.521 412,358 -0.06(-0.75%)
Feb 03, 2017 7.509 7.598 7.475 7.578 509,629 +0.10(+1.30%)
Feb 02, 2017 7.498 7.498 7.458 7.481 312,572 -0.02(-0.30%)
Feb 01, 2017 7.475 7.509 7.441 7.504 377,940 +0.06(+0.77%)
Jan 31, 2017 7.418 7.446 7.412 7.446 237,224 +0.00(+0.00%)
Jan 30, 2017 7.441 7.452 7.395 7.446 330,058 +0.01(+0.08%)
Jan 27, 2017 7.469 7.486 7.424 7.441 356,797 -0.05(-0.69%)
Jan 26, 2017 7.469 7.526 7.458 7.492 351,315 +0.01(+0.15%)
Jan 25, 2017 7.475 7.498 7.458 7.481 392,424 +0.04(+0.54%)
Jan 24, 2017 7.458 7.458 7.429 7.441 421,252 -0.01(-0.08%)
Jan 23, 2017 7.401 7.452 7.378 7.446 338,665 +0.05(+0.62%)
Jan 20, 2017 7.424 7.429 7.389 7.401 232,944 +0.00(+0.00%)
Jan 19, 2017 7.384 7.401 7.372 7.401 321,599 +0.00(+0.00%)
Jan 18, 2017 7.406 7.412 7.372 7.401 390,219 -0.01(-0.08%)
Jan 17, 2017 7.406 7.412 7.378 7.406 393,230 -0.01(-0.08%)
Jan 13, 2017 7.412 7.412 7.412 0 +0.01(+0.15%)
Jan 12, 2017 7.412 7.412 7.384 7.401 373,727 -0.02(-0.31%)
Jan 11, 2017 7.418 7.424 7.389 7.424 382,651 +0.01(+0.15%)
Jan 10, 2017 7.446 7.446 7.395 7.412 350,781 -0.02(-0.23%)
Jan 09, 2017 7.429 7.436 7.372 7.429 927,039 +0.02(+0.31%)
Jan 06, 2017 7.372 7.429 7.332 7.406 847,740 +0.04(+0.54%)
Jan 05, 2017 7.298 7.366 7.286 7.366 546,053 +0.00(+0.00%)
Jan 04, 2017 7.275 7.378 7.264 7.366 610,762 +0.05(+0.70%)
Jan 03, 2017 7.218 7.338 7.206 7.315 608,384 +0.11(+1.51%)
Dec 30, 2016 7.206 7.206 7.206 0 +0.00(+0.00%)
Dec 29, 2016 7.166 7.218 7.166 7.206 499,678 +0.03(+0.40%)
Dec 28, 2016 7.252 7.269 7.166 7.178 673,487 -0.07(-0.95%)
Dec 27, 2016 7.275 7.298 7.235 7.246 479,987 -0.02(-0.24%)
Dec 23, 2016 7.264 7.264 7.264 0 -0.02(-0.24%)
Dec 22, 2016 7.286 7.286 7.235 7.281 506,834 +0.02(+0.24%)
Dec 21, 2016 7.219 7.269 7.219 7.264 452,230 +0.02(+0.23%)
Dec 20, 2016 7.174 7.258 7.174 7.247 584,509 +0.06(+0.85%)
Dec 19, 2016 7.213 7.219 7.157 7.185 383,415 +0.00(+0.00%)
Dec 16, 2016 7.213 7.230 7.163 7.185 535,779 +0.01(+0.16%)
Dec 15, 2016 7.174 7.236 7.163 7.174 471,302 +0.02(+0.31%)
Dec 14, 2016 7.191 7.241 7.152 7.152 493,603 -0.08(-1.16%)
Dec 13, 2016 7.191 7.236 7.141 7.236 540,732 +0.09(+1.25%)
Dec 12, 2016 7.213 7.213 7.130 7.146 450,790 -0.04(-0.62%)
Dec 09, 2016 7.174 7.197 7.122 7.191 378,797 +0.04(+0.62%)
Dec 08, 2016 7.146 7.180 7.118 7.146 495,928 -0.06(-0.78%)
Dec 07, 2016 7.107 7.202 7.074 7.202 681,672 +0.07(+0.94%)
Dec 06, 2016 7.068 7.135 7.035 7.135 421,553 +0.04(+0.63%)
Dec 05, 2016 7.040 7.102 7.023 7.090 473,261 +0.06(+0.87%)
Dec 02, 2016 7.001 7.051 7.001 7.029 269,397 +0.01(+0.16%)
Dec 01, 2016 7.040 7.085 6.990 7.018 624,743 -0.04(-0.63%)
Nov 30, 2016 7.130 7.141 7.023 7.063 1,335,016 -0.06(-0.86%)
Nov 29, 2016 7.085 7.135 7.080 7.124 335,649 +0.01(+0.16%)
Nov 28, 2016 7.135 7.152 7.113 7.113 263,792 -0.06(-0.86%)
Nov 25, 2016 7.096 7.185 7.063 7.174 204,488 +0.10(+1.42%)
Nov 23, 2016 7.074 7.074 7.074 0 +0.01(+0.08%)
Nov 22, 2016 7.040 7.074 7.040 7.068 296,547 +0.06(+0.80%)
Nov 21, 2016 6.979 7.071 6.956 7.012 475,534 +0.04(+0.64%)
Nov 18, 2016 7.018 7.021 6.940 6.968 345,677 -0.05(-0.72%)
Nov 17, 2016 7.007 7.023 6.990 7.018 497,904 +0.03(+0.40%)
Nov 16, 2016 6.917 6.990 6.889 6.990 370,656 +0.03(+0.40%)
Nov 15, 2016 6.878 6.984 6.878 6.962 501,859 +0.06(+0.89%)
Nov 14, 2016 6.956 6.996 6.873 6.901 439,565 -0.07(-0.96%)
Nov 11, 2016 6.979 6.979 6.923 6.968 444,498 -0.01(-0.16%)
Nov 10, 2016 6.895 6.984 6.874 6.979 605,565 +0.11(+1.54%)
Nov 09, 2016 6.750 6.873 6.739 6.873 433,840 +0.07(+0.98%)
Nov 08, 2016 6.744 6.806 6.711 6.806 350,409 +0.06(+0.83%)
Nov 07, 2016 6.739 6.778 6.739 6.750 728,027 +0.05(+0.75%)
Nov 04, 2016 6.728 6.733 6.689 6.700 452,208 -0.04(-0.58%)
Nov 03, 2016 6.761 6.783 6.728 6.739 226,576 -0.04(-0.66%)
Nov 02, 2016 6.817 6.822 6.778 6.783 831,724 -0.02(-0.33%)
Nov 01, 2016 6.856 6.861 6.783 6.806 370,450 -0.02(-0.25%)
Oct 31, 2016 6.817 6.862 6.817 6.822 365,792 -0.01(-0.16%)
Oct 28, 2016 6.822 6.869 6.822 6.834 294,410 -0.01(-0.16%)
Oct 27, 2016 6.929 6.940 6.839 6.845 350,297 -0.07(-0.97%)
Oct 26, 2016 6.901 6.940 6.873 6.912 212,351 -0.03(-0.40%)
Oct 25, 2016 6.934 6.956 6.906 6.940 409,649 +0.00(+0.00%)
Oct 24, 2016 6.934 6.944 6.901 6.940 355,588 +0.04(+0.57%)
Oct 21, 2016 6.901 6.906 6.884 6.901 221,426 -0.02(-0.24%)
Oct 20, 2016 6.856 6.934 6.856 6.917 728,507 +0.03(+0.41%)
Oct 19, 2016 6.817 6.917 6.800 6.889 536,118 +0.09(+1.31%)
Oct 18, 2016 6.817 6.822 6.778 6.800 462,395 +0.05(+0.74%)
Oct 17, 2016 6.811 6.817 6.750 6.750 493,838 -0.05(-0.74%)
Oct 14, 2016 6.873 6.901 6.800 6.800 545,356 -0.05(-0.73%)
Oct 13, 2016 6.845 6.878 6.811 6.850 558,706 -0.02(-0.32%)
Oct 12, 2016 6.867 6.912 6.862 6.873 500,419 -0.01(-0.08%)
Oct 11, 2016 6.962 6.973 6.878 6.878 454,356 -0.06(-0.88%)
Oct 10, 2016 6.979 6.990 6.940 6.940 439,262 +0.01(+0.08%)
Oct 07, 2016 6.940 6.962 6.923 6.934 445,445 -0.01(-0.08%)
Oct 06, 2016 6.956 6.996 6.934 6.940 703,062 -0.02(-0.32%)
Oct 05, 2016 6.962 7.001 6.951 6.962 386,825 +0.02(+0.32%)
Oct 04, 2016 7.018 7.018 6.940 6.940 474,245 -0.05(-0.72%)
Oct 03, 2016 7.057 7.065 6.984 6.990 457,336 -0.07(-0.95%)
Sep 30, 2016 7.001 7.063 7.001 7.057 343,689 +0.07(+1.04%)
Sep 29, 2016 7.063 7.074 6.979 6.984 549,608 -0.07(-0.95%)
Sep 28, 2016 7.057 7.079 7.023 7.051 341,036 -0.03(-0.39%)
Sep 27, 2016 7.012 7.085 7.007 7.079 256,097 +0.04(+0.63%)
Sep 26, 2016 7.018 7.063 7.001 7.035 701,247 +0.01(+0.08%)
Sep 23, 2016 7.135 7.185 7.023 7.029 620,564 -0.09(-1.25%)
Sep 22, 2016 7.096 7.135 7.096 7.118 397,559 +0.03(+0.47%)
Sep 21, 2016 7.035 7.085 6.996 7.085 774,306 +0.09(+1.36%)
Sep 20, 2016 6.996 7.012 6.962 6.990 393,375 +0.04(+0.56%)
Sep 19, 2016 6.973 6.990 6.934 6.951 212,474 +0.03(+0.40%)
Sep 16, 2016 6.984 6.984 6.906 6.923 334,336 -0.05(-0.72%)
Sep 15, 2016 6.884 6.973 6.884 6.973 260,602 +0.08(+1.13%)
Sep 14, 2016 6.923 6.964 6.878 6.895 352,265 -0.04(-0.64%)
Sep 13, 2016 7.035 7.057 6.923 6.940 504,864 -0.14(-1.97%)
Sep 12, 2016 7.063 7.090 7.018 7.079 400,454 +0.01(+0.08%)
Sep 09, 2016 7.135 7.146 7.063 7.074 622,221 -0.11(-1.48%)
Sep 08, 2016 7.113 7.224 7.102 7.180 621,581 +0.04(+0.55%)
Sep 07, 2016 7.108 7.141 7.100 7.141 269,619 +0.04(+0.61%)
Sep 06, 2016 7.086 7.113 7.081 7.097 235,104 -0.01(-0.15%)
Sep 02, 2016 7.048 7.108 7.108 7.108 229,509 +0.08(+1.09%)
Sep 01, 2016 7.097 7.103 7.026 7.032 326,758 -0.06(-0.85%)
Aug 31, 2016 7.103 7.108 7.075 7.092 340,339 +0.01(+0.08%)
Aug 30, 2016 7.108 7.113 7.078 7.086 363,859 -0.01(-0.15%)
Aug 29, 2016 7.064 7.097 7.053 7.097 355,756 +0.05(+0.70%)
Aug 26, 2016 7.053 7.086 7.026 7.048 267,752 +0.02(+0.31%)
Aug 25, 2016 7.064 7.075 7.021 7.026 608,659 -0.03(-0.46%)
Aug 24, 2016 7.097 7.097 7.053 7.059 342,893 -0.02(-0.31%)
Aug 23, 2016 7.092 7.108 7.064 7.081 473,655 +0.01(+0.08%)
Aug 22, 2016 7.021 7.092 7.010 7.075 654,240 +0.03(+0.39%)
Aug 19, 2016 7.021 7.048 6.993 7.048 516,662 +0.03(+0.47%)
Aug 18, 2016 6.993 7.015 6.972 7.015 481,185 +0.02(+0.31%)
Aug 17, 2016 6.977 6.999 6.923 6.993 543,045 +0.03(+0.47%)
Aug 16, 2016 6.961 6.972 6.933 6.961 400,949 +0.02(+0.24%)
Aug 15, 2016 6.912 6.972 6.912 6.944 391,088 +0.04(+0.55%)
Aug 12, 2016 6.906 6.928 6.888 6.906 350,524 +0.00(+0.00%)
Aug 11, 2016 6.895 6.923 6.879 6.906 435,170 +0.04(+0.56%)
Aug 10, 2016 6.879 6.895 6.846 6.868 413,317 -0.01(-0.08%)
Aug 09, 2016 6.890 6.906 6.863 6.873 328,945 -0.03(-0.47%)
Aug 08, 2016 6.923 6.923 6.890 6.906 304,943 +0.00(+0.00%)
Aug 05, 2016 6.928 6.928 6.884 6.906 510,754 +0.02(+0.24%)
Aug 04, 2016 6.863 6.890 6.830 6.890 277,910 +0.05(+0.80%)
Aug 03, 2016 6.835 6.863 6.819 6.835 319,251 -0.01(-0.16%)
Aug 02, 2016 6.923 6.923 6.819 6.846 431,003 -0.05(-0.79%)
Aug 01, 2016 6.944 6.944 6.901 6.901 489,790 -0.04(-0.63%)
Jul 29, 2016 6.895 6.955 6.884 6.944 410,083 +0.01(+0.16%)
Jul 28, 2016 6.944 6.944 6.917 6.933 309,225 -0.01(-0.16%)
Jul 27, 2016 6.923 6.961 6.912 6.944 582,628 +0.02(+0.32%)
Jul 26, 2016 6.912 6.928 6.901 6.923 492,247 +0.03(+0.40%)
Jul 25, 2016 6.906 6.906 6.879 6.895 361,901 +0.01(+0.16%)
Jul 22, 2016 6.917 6.917 6.884 6.884 446,475 -0.02(-0.24%)
Jul 21, 2016 6.923 6.928 6.884 6.901 419,286 +0.01(+0.08%)
Jul 20, 2016 6.868 6.912 6.868 6.895 398,373 +0.01(+0.16%)
Jul 19, 2016 6.879 6.901 6.841 6.884 401,189 +0.00(+0.00%)
Jul 18, 2016 6.857 6.912 6.857 6.884 397,062 +0.01(+0.16%)
Jul 15, 2016 6.955 6.955 6.873 6.873 274,707 -0.08(-1.10%)
Jul 14, 2016 6.923 6.972 6.868 6.950 963,449 +0.10(+1.51%)
Jul 13, 2016 6.852 6.890 6.846 6.846 829,952 +0.02(+0.32%)
Jul 12, 2016 6.830 6.863 6.824 6.824 312,895 +0.04(+0.56%)
Jul 11, 2016 6.819 6.835 6.786 6.786 328,418 +0.01(+0.08%)
Jul 08, 2016 6.808 6.748 6.770 6.781 318,036 +0.03(+0.49%)
Jul 07, 2016 6.748 6.771 6.710 6.748 406,010 +0.02(+0.24%)
Jul 06, 2016 6.693 6.748 6.661 6.732 389,770 +0.04(+0.65%)
Jul 05, 2016 6.693 6.706 6.655 6.688 419,867 -0.04(-0.57%)
Jul 01, 2016 6.715 6.726 6.726 6.726 193,763 +0.00(+0.00%)
Jun 30, 2016 6.715 6.726 6.672 6.726 458,321 +0.03(+0.49%)
Jun 29, 2016 6.661 6.704 6.661 6.693 522,864 +0.10(+1.57%)
Jun 28, 2016 6.562 6.595 6.535 6.590 433,780 +0.08(+1.26%)
Jun 27, 2016 6.601 6.606 6.497 6.508 961,799 -0.11(-1.65%)
Jun 24, 2016 6.622 6.721 6.535 6.617 923,340 -0.14(-2.02%)
Jun 23, 2016 6.748 6.764 6.743 6.753 416,877 +0.03(+0.49%)
Jun 22, 2016 6.737 6.753 6.710 6.721 276,614 -0.01(-0.08%)
Jun 21, 2016 6.704 6.732 6.693 6.726 310,507 +0.06(+0.90%)
Jun 20, 2016 6.710 6.753 6.661 6.666 713,628 +0.00(+0.00%)
Jun 17, 2016 6.661 6.666 6.628 6.666 398,897 +0.01(+0.16%)
Jun 16, 2016 6.622 6.655 6.584 6.655 390,804 +0.01(+0.08%)
Jun 15, 2016 6.644 6.672 6.639 6.650 362,104 +0.01(+0.08%)
Jun 14, 2016 6.693 6.710 6.622 6.644 400,349 -0.05(-0.73%)
Jun 13, 2016 6.737 6.753 6.688 6.693 268,035 -0.07(-0.97%)
Jun 10, 2016 6.803 6.803 6.737 6.759 541,027 -0.05(-0.80%)
Jun 09, 2016 6.841 6.841 6.770 6.813 641,459 -0.01(-0.16%)
Jun 08, 2016 6.782 6.831 6.755 6.824 484,375 +0.04(+0.55%)
Jun 07, 2016 6.750 6.787 6.739 6.787 572,404 +0.02(+0.24%)
Jun 06, 2016 6.728 6.787 6.728 6.771 623,931 +0.03(+0.39%)
Jun 03, 2016 6.712 6.750 6.681 6.744 387,094 -0.01(-0.16%)
Jun 02, 2016 6.728 6.755 6.702 6.755 596,153 +0.01(+0.16%)
Jun 01, 2016 6.686 6.760 6.686 6.744 470,389 +0.04(+0.64%)
May 31, 2016 6.712 6.728 6.686 6.702 279,576 +0.01(+0.08%)
May 27, 2016 6.707 6.696 6.696 6.696 403,953 +0.00(+0.00%)
May 26, 2016 6.696 6.696 6.654 6.696 277,197 +0.03(+0.40%)
May 25, 2016 6.622 6.681 6.606 6.670 286,866 +0.07(+1.05%)
May 24, 2016 6.553 6.627 6.544 6.601 304,999 +0.09(+1.31%)
May 23, 2016 6.531 6.553 6.515 6.515 306,585 -0.01(-0.16%)
May 20, 2016 6.590 6.595 6.510 6.526 369,530 -0.02(-0.24%)
May 19, 2016 6.574 6.579 6.499 6.542 352,820 -0.05(-0.73%)
May 18, 2016 6.537 6.611 6.526 6.590 789,961 +0.05(+0.73%)
May 17, 2016 6.579 6.585 6.542 6.542 204,043 -0.04(-0.57%)
May 16, 2016 6.569 6.595 6.547 6.579 299,334 +0.01(+0.16%)
May 13, 2016 6.553 6.579 6.542 6.569 394,567 -0.02(-0.24%)
May 12, 2016 6.606 6.627 6.550 6.585 225,282 -0.02(-0.32%)
May 11, 2016 6.595 6.620 6.574 6.606 195,145 -0.03(-0.40%)
May 10, 2016 6.569 6.633 6.558 6.633 333,426 +0.08(+1.22%)
May 09, 2016 6.542 6.569 6.531 6.553 286,962 +0.03(+0.41%)
May 06, 2016 6.462 6.537 6.451 6.526 415,966 +0.03(+0.41%)
May 05, 2016 6.563 6.569 6.473 6.499 366,046 -0.04(-0.57%)
May 04, 2016 6.563 6.574 6.510 6.537 309,399 -0.04(-0.57%)
May 03, 2016 6.617 6.617 6.542 6.574 382,184 -0.06(-0.96%)
May 02, 2016 6.654 6.654 6.617 6.638 456,620 -0.01(-0.16%)
Apr 29, 2016 6.670 6.670 6.627 6.649 303,370 -0.02(-0.24%)
Apr 28, 2016 6.659 6.712 6.646 6.665 308,904 -0.03(-0.40%)
Apr 27, 2016 6.649 6.707 6.633 6.691 256,836 +0.04(+0.56%)
Apr 26, 2016 6.622 6.659 6.595 6.654 337,482 +0.03(+0.48%)
Apr 25, 2016 6.601 6.638 6.585 6.622 284,888 -0.01(-0.16%)
Apr 22, 2016 6.606 6.649 6.579 6.633 310,989 +0.03(+0.40%)
Apr 21, 2016 6.627 6.649 6.590 6.606 289,393 -0.02(-0.32%)
Apr 20, 2016 6.622 6.649 6.606 6.627 245,262 +0.01(+0.16%)
Apr 19, 2016 6.633 6.654 6.606 6.617 326,282 -0.02(-0.24%)
Apr 18, 2016 6.499 6.633 6.494 6.633 420,109 +0.10(+1.47%)
Apr 15, 2016 6.515 6.558 6.510 6.537 200,159 +0.00(+0.00%)
Apr 14, 2016 6.521 6.558 6.499 6.537 219,857 +0.02(+0.33%)
Apr 13, 2016 6.467 6.542 6.467 6.515 410,168 +0.06(+0.99%)
Apr 12, 2016 6.430 6.483 6.430 6.451 512,355 +0.03(+0.41%)
Apr 11, 2016 6.414 6.478 6.414 6.425 278,284 +0.02(+0.33%)
Apr 08, 2016 6.457 6.483 6.398 6.403 411,737 -0.01(-0.08%)
Apr 07, 2016 6.403 6.446 6.403 6.409 467,975 -0.02(-0.33%)
Apr 06, 2016 6.403 6.451 6.393 6.430 350,504 +0.05(+0.84%)
Apr 05, 2016 6.457 6.457 6.366 6.377 381,583 -0.10(-1.48%)
Apr 04, 2016 6.489 6.521 6.441 6.473 361,875 -0.03(-0.41%)
Apr 01, 2016 6.499 6.521 6.479 6.499 372,505 -0.03(-0.49%)
Mar 31, 2016 6.521 6.574 6.521 6.531 632,744 +0.02(+0.25%)
Mar 30, 2016 6.537 6.569 6.489 6.515 469,854 -0.01(-0.08%)
Mar 29, 2016 6.483 6.521 6.469 6.521 465,798 +0.04(+0.66%)
Mar 28, 2016 6.473 6.529 6.456 6.478 967,589 +0.05(+0.75%)
Mar 24, 2016 6.515 6.430 6.430 6.430 788,947 -0.10(-1.55%)
Mar 23, 2016 6.521 6.537 6.473 6.531 563,903 +0.03(+0.41%)
Mar 22, 2016 6.521 6.542 6.505 6.505 286,219 -0.06(-0.89%)
Mar 21, 2016 6.505 6.574 6.505 6.563 400,405 +0.04(+0.57%)
Mar 18, 2016 6.547 6.553 6.515 6.526 374,638 +0.01(+0.08%)
Mar 17, 2016 6.435 6.537 6.435 6.521 524,583 +0.07(+1.07%)
Mar 16, 2016 6.419 6.457 6.406 6.451 338,303 +0.05(+0.75%)
Mar 15, 2016 6.409 6.425 6.382 6.403 327,716 -0.05(-0.83%)
Mar 14, 2016 6.441 6.462 6.414 6.457 405,053 -0.02(-0.33%)
Mar 11, 2016 6.387 6.478 6.387 6.478 380,417 +0.12(+1.84%)
Mar 10, 2016 6.393 6.393 6.297 6.361 384,121 +0.01(+0.17%)
Mar 09, 2016 6.340 6.361 6.329 6.350 468,401 +0.03(+0.41%)
Mar 08, 2016 6.324 6.346 6.293 6.324 318,466 -0.03(-0.41%)
Mar 07, 2016 6.345 6.371 6.298 6.350 503,282 -0.01(-0.16%)
Mar 04, 2016 6.309 6.361 6.257 6.361 501,617 +0.06(+0.91%)
Mar 03, 2016 6.231 6.303 6.214 6.303 820,078 +0.07(+1.17%)
Mar 02, 2016 6.122 6.231 6.101 6.231 860,828 +0.07(+1.10%)
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.