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 (+0.33%)
Streaming Delayed Price Updated: 11:07 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 30, 2019 8.439 8.453 8.362 8.418 239,526 +0.00(+0.00%)
Aug 29, 2019 8.425 8.439 8.362 8.418 373,459 +0.06(+0.67%)
Aug 28, 2019 8.286 8.362 8.286 8.362 309,919 +0.04(+0.50%)
Aug 27, 2019 8.425 8.467 8.265 8.321 303,858 -0.08(-0.99%)
Aug 26, 2019 8.348 8.413 8.324 8.404 212,525 +0.10(+1.17%)
Aug 23, 2019 8.425 8.467 8.293 8.307 241,684 -0.14(-1.65%)
Aug 22, 2019 8.460 8.494 8.418 8.446 214,442 +0.01(+0.16%)
Aug 21, 2019 8.501 8.515 8.411 8.432 405,639 -0.01(-0.08%)
Aug 20, 2019 8.453 8.480 8.418 8.439 244,864 -0.03(-0.33%)
Aug 19, 2019 8.460 8.515 8.432 8.467 237,506 +0.06(+0.74%)
Aug 16, 2019 8.335 8.425 8.335 8.404 157,526 +0.10(+1.26%)
Aug 15, 2019 8.314 8.345 8.286 8.300 186,767 -0.01(-0.08%)
Aug 14, 2019 8.369 8.404 8.307 8.307 227,958 -0.15(-1.73%)
Aug 13, 2019 8.418 8.531 8.418 8.453 306,305 -0.01(-0.08%)
Aug 12, 2019 8.460 8.515 8.418 8.460 318,649 -0.03(-0.41%)
Aug 09, 2019 8.536 8.536 8.474 8.494 243,842 -0.06(-0.73%)
Aug 08, 2019 8.439 8.557 8.439 8.557 223,959 +0.13(+1.57%)
Aug 07, 2019 8.383 8.425 8.314 8.425 249,815 -0.01(-0.16%)
Aug 06, 2019 8.418 8.453 8.383 8.439 184,282 +0.06(+0.75%)
Aug 05, 2019 8.515 8.515 8.328 8.376 397,934 -0.24(-2.74%)
Aug 02, 2019 8.640 8.654 8.557 8.613 225,427 -0.05(-0.56%)
Aug 01, 2019 8.731 8.793 8.633 8.661 331,750 -0.06(-0.64%)
Jul 31, 2019 8.772 8.786 8.682 8.717 205,802 -0.06(-0.63%)
Jul 30, 2019 8.703 8.772 8.689 8.772 292,670 +0.06(+0.72%)
Jul 29, 2019 8.696 8.724 8.682 8.710 119,102 +0.01(+0.16%)
Jul 26, 2019 8.689 8.724 8.675 8.696 181,263 +0.05(+0.56%)
Jul 25, 2019 8.682 8.717 8.640 8.647 349,279 -0.06(-0.72%)
Jul 24, 2019 8.654 8.710 8.651 8.710 282,236 +0.04(+0.48%)
Jul 23, 2019 8.731 8.752 8.654 8.668 431,177 -0.03(-0.40%)
Jul 22, 2019 8.710 8.731 8.661 8.703 138,856 -0.01(-0.08%)
Jul 19, 2019 8.731 8.752 8.661 8.710 239,526 +0.00(+0.00%)
Jul 18, 2019 8.661 8.717 8.647 8.710 195,710 +0.03(+0.32%)
Jul 17, 2019 8.696 8.717 8.657 8.682 163,234 -0.01(-0.16%)
Jul 16, 2019 8.696 8.724 8.654 8.696 209,019 +0.02(+0.24%)
Jul 15, 2019 8.731 8.731 8.650 8.675 237,378 -0.05(-0.56%)
Jul 12, 2019 8.724 8.724 8.661 8.724 203,417 +0.00(+0.00%)
Jul 11, 2019 8.710 8.724 8.637 8.724 296,606 +0.06(+0.64%)
Jul 10, 2019 8.752 8.780 8.640 8.668 378,704 -0.03(-0.40%)
Jul 09, 2019 8.640 8.703 8.633 8.703 250,555 +0.05(+0.56%)
Jul 08, 2019 8.654 8.672 8.592 8.654 203,887 -0.05(-0.56%)
Jul 05, 2019 8.682 8.703 8.606 8.703 188,024 +0.01(+0.08%)
Jul 03, 2019 8.696 8.707 8.654 8.696 73,368 +0.02(+0.24%)
Jul 02, 2019 8.668 8.710 8.651 8.675 332,203 -0.02(-0.24%)
Jul 01, 2019 8.689 8.724 8.640 8.696 428,221 +0.08(+0.89%)
Jun 28, 2019 8.543 8.647 8.536 8.620 454,596 +0.10(+1.14%)
Jun 27, 2019 8.474 8.529 8.440 8.522 282,344 +0.07(+0.82%)
Jun 26, 2019 8.425 8.467 8.369 8.453 240,721 +0.07(+0.83%)
Jun 25, 2019 8.467 8.474 8.383 8.383 203,354 -0.06(-0.74%)
Jun 24, 2019 8.474 8.522 8.446 8.446 236,979 -0.01(-0.08%)
Jun 21, 2019 8.474 8.508 8.446 8.453 181,982 -0.01(-0.16%)
Jun 20, 2019 8.508 8.508 8.418 8.467 262,126 +0.04(+0.50%)
Jun 19, 2019 8.467 8.487 8.418 8.425 207,940 -0.03(-0.41%)
Jun 18, 2019 8.446 8.467 8.411 8.460 322,251 +0.08(+1.00%)
Jun 17, 2019 8.390 8.411 8.369 8.376 201,190 -0.01(-0.17%)
Jun 14, 2019 8.362 8.397 8.335 8.390 237,656 +0.00(+0.04%)
Jun 13, 2019 8.298 8.407 8.291 8.387 616,973 +0.08(+0.99%)
Jun 12, 2019 8.339 8.339 8.284 8.305 280,051 -0.02(-0.25%)
Jun 11, 2019 8.366 8.380 8.277 8.325 233,064 +0.00(+0.00%)
Jun 10, 2019 8.291 8.373 8.291 8.325 333,855 +0.06(+0.74%)
Jun 07, 2019 8.216 8.277 8.202 8.264 318,436 +0.05(+0.58%)
Jun 06, 2019 8.141 8.230 8.127 8.216 370,185 +0.08(+0.92%)
Jun 05, 2019 8.161 8.186 8.114 8.141 349,398 +0.01(+0.08%)
Jun 04, 2019 8.107 8.182 8.073 8.134 393,714 +0.08(+0.93%)
Jun 03, 2019 8.059 8.114 8.018 8.059 199,712 -0.01(-0.08%)
May 31, 2019 8.086 8.114 8.052 8.066 239,450 -0.10(-1.17%)
May 30, 2019 8.155 8.182 8.127 8.161 332,337 +0.02(+0.25%)
May 29, 2019 8.189 8.189 8.121 8.141 185,713 -0.08(-1.00%)
May 28, 2019 8.298 8.305 8.202 8.223 314,946 -0.08(-0.90%)
May 24, 2019 8.312 8.318 8.257 8.298 172,773 +0.03(+0.33%)
May 23, 2019 8.277 8.277 8.216 8.271 194,394 -0.05(-0.57%)
May 22, 2019 8.318 8.373 8.318 8.318 400,764 -0.04(-0.49%)
May 21, 2019 8.325 8.366 8.325 8.359 235,512 +0.05(+0.66%)
May 20, 2019 8.291 8.325 8.271 8.305 197,679 -0.02(-0.25%)
May 17, 2019 8.298 8.393 8.277 8.325 241,355 -0.03(-0.33%)
May 16, 2019 8.291 8.387 8.291 8.353 354,560 +0.07(+0.82%)
May 15, 2019 8.250 8.301 8.226 8.284 211,353 +0.01(+0.17%)
May 14, 2019 8.202 8.305 8.202 8.271 202,210 +0.08(+1.00%)
May 13, 2019 8.291 8.291 8.161 8.189 226,456 -0.18(-2.20%)
May 10, 2019 8.312 8.373 8.250 8.373 195,194 +0.05(+0.66%)
May 09, 2019 8.332 8.353 8.243 8.318 370,941 -0.06(-0.73%)
May 08, 2019 8.339 8.393 8.339 8.380 175,187 +0.03(+0.33%)
May 07, 2019 8.434 8.441 8.318 8.353 185,518 -0.15(-1.77%)
May 06, 2019 8.407 8.503 8.393 8.503 215,281 +0.01(+0.08%)
May 03, 2019 8.469 8.503 8.469 8.496 313,307 +0.05(+0.65%)
May 02, 2019 8.448 8.475 8.428 8.441 224,523 -0.03(-0.40%)
May 01, 2019 8.503 8.503 8.455 8.475 274,922 +0.00(+0.00%)
Apr 30, 2019 8.441 8.496 8.414 8.475 266,852 +0.02(+0.24%)
Apr 29, 2019 8.414 8.475 8.413 8.455 199,441 +0.05(+0.57%)
Apr 26, 2019 8.441 8.441 8.400 8.407 171,601 -0.01(-0.08%)
Apr 25, 2019 8.407 8.434 8.387 8.414 161,524 -0.02(-0.24%)
Apr 24, 2019 8.462 8.462 8.407 8.434 273,178 -0.01(-0.08%)
Apr 23, 2019 8.414 8.448 8.380 8.441 313,760 +0.04(+0.49%)
Apr 22, 2019 8.400 8.421 8.359 8.400 196,573 -0.01(-0.16%)
Apr 18, 2019 8.414 8.441 8.400 8.414 300,705 +0.01(+0.08%)
Apr 17, 2019 8.421 8.427 8.387 8.407 310,817 +0.01(+0.16%)
Apr 16, 2019 8.407 8.428 8.380 8.393 169,813 +0.00(+0.00%)
Apr 15, 2019 8.346 8.400 8.346 8.393 333,029 +0.05(+0.65%)
Apr 12, 2019 8.387 8.400 8.339 8.339 412,956 -0.01(-0.16%)
Apr 11, 2019 8.325 8.359 8.318 8.353 225,712 +0.03(+0.41%)
Apr 10, 2019 8.325 8.332 8.277 8.318 197,786 +0.01(+0.08%)
Apr 09, 2019 8.318 8.325 8.308 8.312 185,066 -0.03(-0.33%)
Apr 08, 2019 8.325 8.353 8.291 8.339 168,501 +0.01(+0.08%)
Apr 05, 2019 8.305 8.352 8.305 8.332 194,315 +0.03(+0.33%)
Apr 04, 2019 8.277 8.339 8.277 8.305 316,631 +0.01(+0.16%)
Apr 03, 2019 8.305 8.325 8.284 8.291 307,205 +0.01(+0.08%)
Apr 02, 2019 8.291 8.318 8.277 8.284 286,332 -0.02(-0.25%)
Apr 01, 2019 8.271 8.325 8.257 8.305 391,054 +0.08(+0.91%)
Mar 29, 2019 8.250 8.257 8.141 8.230 716,299 +0.03(+0.33%)
Mar 28, 2019 8.168 8.216 8.148 8.202 900,207 +0.05(+0.67%)
Mar 27, 2019 8.134 8.168 8.107 8.148 430,591 +0.00(+0.00%)
Mar 26, 2019 8.107 8.161 8.107 8.148 365,252 +0.09(+1.10%)
Mar 25, 2019 8.182 8.215 8.052 8.059 824,480 -0.12(-1.50%)
Mar 22, 2019 8.243 8.243 8.138 8.182 476,409 -0.06(-0.75%)
Mar 21, 2019 8.243 8.243 8.196 8.243 435,257 +0.00(+0.00%)
Mar 20, 2019 8.257 8.271 8.189 8.243 355,525 +0.00(+0.00%)
Mar 19, 2019 8.291 8.298 8.237 8.243 212,427 -0.02(-0.25%)
Mar 18, 2019 8.237 8.264 8.229 8.264 159,794 +0.03(+0.41%)
Mar 15, 2019 8.182 8.250 8.182 8.230 340,857 +0.03(+0.42%)
Mar 14, 2019 8.168 8.216 8.141 8.196 290,825 +0.03(+0.33%)
Mar 13, 2019 8.141 8.188 8.100 8.168 346,424 +0.03(+0.42%)
Mar 12, 2019 8.134 8.172 8.117 8.134 390,440 +0.01(+0.17%)
Mar 11, 2019 8.059 8.127 8.059 8.121 394,950 +0.10(+1.19%)
Mar 08, 2019 8.032 8.039 7.998 8.025 337,487 -0.04(-0.55%)
Mar 07, 2019 8.089 8.096 8.036 8.069 368,669 -0.03(-0.33%)
Mar 06, 2019 8.123 8.137 8.076 8.096 503,603 -0.04(-0.49%)
Mar 05, 2019 8.143 8.156 8.116 8.136 303,293 -0.01(-0.16%)
Mar 04, 2019 8.183 8.200 8.089 8.150 390,119 -0.01(-0.16%)
Mar 01, 2019 8.190 8.217 8.143 8.163 301,946 +0.01(+0.16%)
Feb 28, 2019 8.190 8.197 8.136 8.150 365,867 -0.04(-0.49%)
Feb 27, 2019 8.150 8.190 8.136 8.190 429,409 +0.00(+0.00%)
Feb 26, 2019 8.203 8.223 8.163 8.190 397,678 -0.01(-0.16%)
Feb 25, 2019 8.223 8.230 8.176 8.203 378,674 +0.03(+0.33%)
Feb 22, 2019 8.203 8.210 8.163 8.176 196,668 +0.01(+0.08%)
Feb 21, 2019 8.170 8.170 8.116 8.170 310,540 -0.02(-0.25%)
Feb 20, 2019 8.190 8.203 8.143 8.190 359,304 +0.01(+0.08%)
Feb 19, 2019 8.123 8.197 8.123 8.183 260,058 +0.05(+0.58%)
Feb 15, 2019 8.103 8.136 8.083 8.136 310,757 +0.07(+0.83%)
Feb 14, 2019 8.049 8.110 8.043 8.069 264,663 -0.01(-0.17%)
Feb 13, 2019 8.110 8.130 8.063 8.083 260,435 +0.00(+0.00%)
Feb 12, 2019 8.043 8.089 8.043 8.083 244,629 +0.08(+1.00%)
Feb 11, 2019 7.996 8.002 7.950 8.002 217,881 +0.03(+0.42%)
Feb 08, 2019 7.949 7.982 7.922 7.969 234,300 -0.01(-0.08%)
Feb 07, 2019 7.969 8.002 7.929 7.976 297,726 -0.01(-0.08%)
Feb 06, 2019 8.009 8.036 7.982 7.982 269,691 -0.03(-0.33%)
Feb 05, 2019 8.016 8.036 7.989 8.009 245,544 +0.01(+0.08%)
Feb 04, 2019 7.962 8.016 7.961 8.002 214,364 +0.04(+0.50%)
Feb 01, 2019 7.976 8.029 7.935 7.962 281,936 -0.01(-0.08%)
Jan 31, 2019 7.929 7.969 7.909 7.969 259,291 +0.08(+1.02%)
Jan 30, 2019 7.875 7.902 7.801 7.889 323,962 +0.08(+1.03%)
Jan 29, 2019 7.815 7.855 7.788 7.808 319,472 +0.01(+0.17%)
Jan 28, 2019 7.761 7.808 7.708 7.795 468,219 -0.02(-0.26%)
Jan 25, 2019 7.788 7.822 7.775 7.815 327,930 +0.05(+0.60%)
Jan 24, 2019 7.775 7.801 7.735 7.768 360,972 +0.01(+0.17%)
Jan 23, 2019 7.801 7.822 7.721 7.755 300,047 -0.01(-0.09%)
Jan 22, 2019 7.862 7.862 7.741 7.761 533,757 -0.13(-1.61%)
Jan 18, 2019 7.848 7.902 7.835 7.889 316,730 +0.09(+1.12%)
Jan 17, 2019 7.728 7.808 7.718 7.801 260,685 +0.06(+0.78%)
Jan 16, 2019 7.741 7.775 7.714 7.741 331,385 +0.01(+0.17%)
Jan 15, 2019 7.688 7.737 7.661 7.728 315,979 +0.04(+0.52%)
Jan 14, 2019 7.701 7.701 7.614 7.688 311,145 -0.05(-0.69%)
Jan 11, 2019 7.574 7.755 7.540 7.741 1,353,982 +0.17(+2.21%)
Jan 10, 2019 7.601 7.614 7.540 7.574 499,871 -0.05(-0.70%)
Jan 09, 2019 7.580 7.644 7.534 7.627 455,107 +0.09(+1.24%)
Jan 08, 2019 7.587 7.591 7.447 7.534 458,176 +0.01(+0.18%)
Jan 07, 2019 7.359 7.527 7.353 7.520 774,569 +0.18(+2.46%)
Jan 04, 2019 7.246 7.339 7.219 7.339 520,716 +0.19(+2.62%)
Jan 03, 2019 7.205 7.205 7.092 7.152 347,332 -0.09(-1.20%)
Jan 02, 2019 7.092 7.249 7.031 7.239 601,531 +0.09(+1.22%)
Dec 31, 2018 7.132 7.179 7.098 7.152 1,207,040 +0.05(+0.66%)
Dec 28, 2018 7.005 7.159 7.005 7.105 1,513,318 +0.09(+1.34%)
Dec 27, 2018 6.904 7.038 6.824 7.011 1,327,370 +0.01(+0.10%)
Dec 26, 2018 6.764 7.005 6.760 7.005 1,243,254 +0.27(+3.98%)
Dec 24, 2018 6.777 6.944 6.723 6.737 979,161 -0.11(-1.66%)
Dec 21, 2018 6.998 7.072 6.844 6.851 1,025,454 -0.15(-2.15%)
Dec 20, 2018 7.178 7.211 6.870 7.001 1,356,584 -0.19(-2.64%)
Dec 19, 2018 7.296 7.329 7.191 7.191 814,222 -0.07(-0.99%)
Dec 18, 2018 7.270 7.349 7.231 7.263 715,246 +0.03(+0.45%)
Dec 17, 2018 7.414 7.414 7.224 7.231 741,408 -0.19(-2.56%)
Dec 14, 2018 7.506 7.506 7.385 7.421 600,720 -0.11(-1.48%)
Dec 13, 2018 7.604 7.604 7.519 7.532 563,244 -0.07(-0.86%)
Dec 12, 2018 7.611 7.644 7.578 7.598 573,059 +0.07(+0.87%)
Dec 11, 2018 7.716 7.722 7.490 7.532 1,473,479 -0.12(-1.54%)
Dec 10, 2018 7.690 7.706 7.545 7.650 464,871 -0.07(-0.93%)
Dec 07, 2018 7.768 7.801 7.663 7.722 441,463 -0.06(-0.76%)
Dec 06, 2018 7.755 7.807 7.657 7.781 623,252 -0.11(-1.41%)
Dec 04, 2018 8.017 8.024 7.808 7.893 548,244 -0.15(-1.87%)
Dec 03, 2018 8.063 8.089 8.011 8.044 356,066 +0.07(+0.82%)
Nov 30, 2018 7.906 8.004 7.899 7.978 290,292 +0.06(+0.75%)
Nov 29, 2018 7.919 7.939 7.880 7.919 356,743 -0.01(-0.17%)
Nov 28, 2018 7.834 7.940 7.814 7.932 385,438 +0.11(+1.42%)
Nov 27, 2018 7.808 7.834 7.775 7.821 311,753 -0.03(-0.33%)
Nov 26, 2018 7.801 7.867 7.801 7.847 237,601 +0.09(+1.18%)
Nov 23, 2018 7.696 7.775 7.644 7.755 176,493 +0.03(+0.42%)
Nov 21, 2018 7.722 7.722 7.722 0 +0.00(+0.00%)
Nov 20, 2018 7.762 7.808 7.722 7.722 411,848 -0.12(-1.59%)
Nov 19, 2018 7.873 7.926 7.811 7.847 287,320 -0.05(-0.66%)
Nov 16, 2018 7.893 7.971 7.889 7.899 302,190 -0.05(-0.58%)
Nov 15, 2018 7.834 7.971 7.834 7.945 330,861 +0.07(+0.83%)
Nov 14, 2018 8.037 8.057 7.867 7.880 288,280 -0.13(-1.64%)
Nov 13, 2018 8.030 8.129 7.978 8.011 287,848 +0.00(+0.00%)
Nov 12, 2018 8.070 8.082 7.978 8.011 314,000 -0.06(-0.73%)
Nov 09, 2018 8.188 8.188 8.057 8.070 356,191 -0.13(-1.60%)
Nov 08, 2018 8.168 8.207 8.148 8.201 234,036 +0.03(+0.32%)
Nov 07, 2018 8.044 8.194 8.044 8.175 262,878 +0.18(+2.21%)
Nov 06, 2018 7.971 8.044 7.971 7.998 241,757 +0.04(+0.49%)
Nov 05, 2018 7.945 7.985 7.919 7.958 295,788 +0.02(+0.25%)
Nov 02, 2018 8.004 8.024 7.912 7.939 313,021 -0.05(-0.57%)
Nov 01, 2018 7.899 7.985 7.880 7.985 178,728 +0.12(+1.50%)
Oct 31, 2018 7.827 7.916 7.827 7.867 318,473 +0.11(+1.44%)
Oct 30, 2018 7.696 7.788 7.670 7.755 298,206 +0.06(+0.77%)
Oct 29, 2018 7.853 7.892 7.644 7.696 332,035 -0.10(-1.26%)
Oct 26, 2018 7.834 7.834 7.676 7.794 439,480 -0.10(-1.33%)
Oct 25, 2018 7.814 7.950 7.788 7.899 881,760 +0.10(+1.35%)
Oct 24, 2018 8.030 8.030 7.794 7.794 352,812 -0.22(-2.78%)
Oct 23, 2018 7.985 8.021 7.873 8.017 274,566 -0.05(-0.57%)
Oct 22, 2018 8.188 8.188 8.049 8.063 299,298 -0.10(-1.20%)
Oct 19, 2018 8.096 8.162 8.083 8.162 386,395 +0.08(+0.97%)
Oct 18, 2018 8.122 8.162 8.024 8.083 414,229 -0.04(-0.48%)
Oct 17, 2018 8.162 8.188 8.063 8.122 364,822 -0.03(-0.40%)
Oct 16, 2018 8.070 8.214 8.066 8.155 383,687 +0.14(+1.72%)
Oct 15, 2018 8.057 8.103 7.991 8.017 544,654 -0.02(-0.24%)
Oct 12, 2018 8.030 8.063 7.958 8.037 370,530 +0.08(+0.99%)
Oct 11, 2018 8.116 8.116 7.912 7.958 639,033 -0.18(-2.25%)
Oct 10, 2018 8.352 8.378 8.142 8.142 492,233 -0.26(-3.04%)
Oct 09, 2018 8.371 8.417 8.358 8.398 230,554 +0.01(+0.16%)
Oct 08, 2018 8.358 8.417 8.332 8.384 277,545 +0.00(+0.00%)
Oct 05, 2018 8.430 8.470 8.352 8.384 358,021 -0.07(-0.78%)
Oct 04, 2018 8.535 8.568 8.443 8.450 318,520 -0.12(-1.45%)
Oct 03, 2018 8.607 8.620 8.568 8.575 266,984 -0.03(-0.30%)
Oct 02, 2018 8.601 8.650 8.601 8.601 275,103 -0.03(-0.30%)
Oct 01, 2018 8.620 8.672 8.614 8.627 505,898 +0.04(+0.46%)
Sep 28, 2018 8.601 8.647 8.575 8.588 518,346 -0.01(-0.08%)
Sep 27, 2018 8.601 8.620 8.581 8.594 297,004 +0.01(+0.08%)
Sep 26, 2018 8.647 8.647 8.581 8.588 526,545 -0.02(-0.23%)
Sep 25, 2018 8.627 8.627 8.575 8.607 439,747 +0.00(+0.00%)
Sep 24, 2018 8.627 8.627 8.584 8.607 369,935 -0.03(-0.30%)
Sep 21, 2018 8.640 8.653 8.607 8.634 463,887 +0.01(+0.15%)
Sep 20, 2018 8.620 8.627 8.581 8.620 699,093 +0.04(+0.46%)
Sep 19, 2018 8.529 8.614 8.529 8.581 433,729 +0.03(+0.38%)
Sep 18, 2018 8.463 8.581 8.457 8.548 927,972 +0.09(+1.01%)
Sep 17, 2018 8.476 8.502 8.457 8.463 360,766 -0.02(-0.23%)
Sep 14, 2018 8.535 8.535 8.470 8.483 484,481 -0.02(-0.19%)
Sep 13, 2018 8.499 8.531 8.499 8.499 266,889 +0.03(+0.30%)
Sep 12, 2018 8.506 8.512 8.467 8.473 250,054 -0.02(-0.23%)
Sep 11, 2018 8.460 8.528 8.436 8.493 442,818 +0.04(+0.46%)
Sep 10, 2018 8.441 8.480 8.441 8.454 282,871 +0.03(+0.31%)
Sep 07, 2018 8.441 8.473 8.428 8.428 356,009 -0.02(-0.23%)
Sep 06, 2018 8.467 8.515 8.441 8.448 681,181 -0.03(-0.30%)
Sep 05, 2018 8.435 8.480 8.428 8.473 255,970 +0.01(+0.15%)
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.