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 (%)
Aug 31, 2020 9.390 9.458 9.383 9.458 266,098 +0.07(+0.72%)
Aug 28, 2020 9.360 9.405 9.345 9.390 127,279 +0.05(+0.48%)
Aug 27, 2020 9.345 9.398 9.300 9.345 287,312 +0.02(+0.16%)
Aug 26, 2020 9.330 9.353 9.307 9.330 199,170 +0.00(+0.00%)
Aug 25, 2020 9.375 9.405 9.307 9.330 225,544 -0.05(-0.48%)
Aug 24, 2020 9.405 9.405 9.353 9.375 143,215 +0.03(+0.32%)
Aug 21, 2020 9.398 9.405 9.315 9.345 173,948 -0.01(-0.08%)
Aug 20, 2020 9.315 9.368 9.285 9.353 257,740 +0.01(+0.08%)
Aug 19, 2020 9.338 9.390 9.330 9.345 444,431 +0.01(+0.08%)
Aug 18, 2020 9.315 9.353 9.307 9.338 146,421 +0.02(+0.16%)
Aug 17, 2020 9.292 9.345 9.285 9.322 186,689 +0.03(+0.32%)
Aug 14, 2020 9.322 9.322 9.277 9.292 205,900 -0.01(-0.08%)
Aug 13, 2020 9.292 9.360 9.292 9.300 173,199 +0.01(+0.08%)
Aug 12, 2020 9.307 9.383 9.292 9.292 250,834 +0.02(+0.24%)
Aug 11, 2020 9.300 9.330 9.247 9.270 268,278 -0.02(-0.16%)
Aug 10, 2020 9.255 9.292 9.217 9.285 211,203 +0.05(+0.57%)
Aug 07, 2020 9.209 9.270 9.209 9.232 214,651 -0.02(-0.24%)
Aug 06, 2020 9.224 9.262 9.183 9.255 198,800 +0.02(+0.16%)
Aug 05, 2020 9.247 9.307 9.232 9.240 112,196 +0.01(+0.08%)
Aug 04, 2020 9.157 9.240 9.157 9.232 113,131 +0.05(+0.49%)
Aug 03, 2020 9.096 9.194 9.081 9.187 214,734 +0.12(+1.33%)
Jul 31, 2020 9.059 9.074 8.998 9.066 286,245 +0.02(+0.25%)
Jul 30, 2020 9.051 9.051 8.968 9.043 213,475 -0.05(-0.58%)
Jul 29, 2020 9.013 9.119 9.013 9.096 625,008 +0.09(+1.01%)
Jul 28, 2020 9.006 9.025 8.983 9.006 416,464 +0.00(+0.00%)
Jul 27, 2020 8.968 9.013 8.953 9.006 510,251 +0.04(+0.42%)
Jul 24, 2020 8.923 8.968 8.862 8.968 315,944 +0.03(+0.34%)
Jul 23, 2020 8.983 9.028 8.862 8.938 631,722 -0.05(-0.50%)
Jul 22, 2020 8.885 8.983 8.885 8.983 507,634 +0.05(+0.51%)
Jul 21, 2020 8.991 9.013 8.908 8.938 253,492 +0.02(+0.17%)
Jul 20, 2020 8.847 8.945 8.832 8.923 558,147 +0.09(+1.02%)
Jul 17, 2020 8.885 8.885 8.817 8.832 153,663 -0.05(-0.51%)
Jul 16, 2020 8.855 8.885 8.772 8.877 310,057 +0.01(+0.09%)
Jul 15, 2020 8.877 8.900 8.787 8.870 438,893 +0.09(+1.03%)
Jul 14, 2020 8.644 8.779 8.644 8.779 255,998 +0.08(+0.95%)
Jul 13, 2020 8.825 8.896 8.681 8.696 409,243 -0.08(-0.95%)
Jul 10, 2020 8.696 8.779 8.657 8.779 250,846 +0.08(+0.95%)
Jul 09, 2020 8.719 8.719 8.606 8.696 400,046 +0.01(+0.09%)
Jul 08, 2020 8.621 8.689 8.576 8.689 402,555 +0.09(+1.05%)
Jul 07, 2020 8.576 8.655 8.553 8.598 352,091 +0.02(+0.18%)
Jul 06, 2020 8.598 8.636 8.538 8.583 147,850 +0.08(+0.98%)
Jul 02, 2020 8.561 8.568 8.478 8.500 287,836 +0.03(+0.36%)
Jul 01, 2020 8.463 8.508 8.440 8.470 295,763 +0.04(+0.45%)
Jun 30, 2020 8.327 8.448 8.312 8.432 396,513 +0.12(+1.45%)
Jun 29, 2020 8.289 8.335 8.206 8.312 319,387 +0.05(+0.64%)
Jun 26, 2020 8.425 8.455 8.221 8.259 689,031 -0.13(-1.53%)
Jun 25, 2020 8.350 8.387 8.272 8.387 295,248 +0.05(+0.63%)
Jun 24, 2020 8.448 8.448 8.244 8.334 296,926 -0.13(-1.52%)
Jun 23, 2020 8.531 8.531 8.463 8.463 197,262 +0.03(+0.36%)
Jun 22, 2020 8.432 8.478 8.365 8.432 261,586 +0.02(+0.18%)
Jun 19, 2020 8.546 8.553 8.387 8.417 227,511 -0.02(-0.18%)
Jun 18, 2020 8.417 8.531 8.417 8.432 288,337 -0.02(-0.27%)
Jun 17, 2020 8.546 8.553 8.440 8.455 281,957 -0.02(-0.27%)
Jun 16, 2020 8.591 8.614 8.444 8.478 283,615 +0.12(+1.44%)
Jun 15, 2020 8.229 8.455 8.146 8.357 468,600 +0.02(+0.18%)
Jun 12, 2020 8.395 8.488 8.221 8.342 484,058 +0.15(+1.79%)
Jun 11, 2020 8.468 8.468 8.180 8.195 460,471 -0.42(-4.89%)
Jun 10, 2020 8.683 8.690 8.587 8.616 282,153 -0.04(-0.51%)
Jun 09, 2020 8.683 8.683 8.618 8.660 311,076 -0.05(-0.59%)
Jun 08, 2020 8.660 8.720 8.612 8.712 355,383 +0.15(+1.73%)
Jun 05, 2020 8.660 8.660 8.542 8.564 197,714 +0.12(+1.40%)
Jun 04, 2020 8.446 8.461 8.387 8.446 317,326 -0.07(-0.87%)
Jun 03, 2020 8.380 8.527 8.350 8.520 306,870 +0.19(+2.31%)
Jun 02, 2020 8.313 8.343 8.261 8.328 301,140 +0.04(+0.45%)
Jun 01, 2020 8.188 8.306 8.143 8.291 252,821 +0.11(+1.35%)
May 29, 2020 8.121 8.224 8.106 8.180 209,623 +0.01(+0.18%)
May 28, 2020 8.151 8.212 8.128 8.165 324,511 +0.03(+0.36%)
May 27, 2020 8.128 8.158 8.010 8.136 239,253 +0.08(+1.01%)
May 26, 2020 8.091 8.106 8.047 8.055 324,424 +0.12(+1.49%)
May 22, 2020 7.944 7.951 7.885 7.936 268,896 +0.02(+0.28%)
May 21, 2020 7.966 7.981 7.885 7.914 186,118 -0.08(-1.02%)
May 20, 2020 7.936 7.995 7.936 7.995 192,847 +0.13(+1.69%)
May 19, 2020 7.877 7.899 7.848 7.862 199,037 -0.04(-0.47%)
May 18, 2020 7.870 7.936 7.870 7.899 260,991 +0.21(+2.79%)
May 15, 2020 7.626 7.707 7.582 7.685 260,777 +0.04(+0.48%)
May 14, 2020 7.500 7.692 7.463 7.648 493,713 +0.03(+0.39%)
May 13, 2020 7.796 7.833 7.589 7.619 291,828 -0.18(-2.37%)
May 12, 2020 7.951 8.004 7.803 7.803 348,025 -0.15(-1.86%)
May 11, 2020 7.870 7.988 7.862 7.951 296,359 +0.01(+0.09%)
May 08, 2020 7.951 7.988 7.899 7.944 152,785 +0.07(+0.84%)
May 07, 2020 7.862 7.914 7.833 7.877 214,547 +0.09(+1.14%)
May 06, 2020 7.877 7.877 7.774 7.788 288,435 -0.02(-0.28%)
May 05, 2020 7.759 7.877 7.759 7.811 298,983 +0.11(+1.44%)
May 04, 2020 7.552 7.729 7.508 7.700 306,171 +0.02(+0.29%)
May 01, 2020 7.633 7.715 7.596 7.678 365,115 -0.14(-1.80%)
Apr 30, 2020 7.899 7.899 7.766 7.818 360,948 -0.11(-1.40%)
Apr 29, 2020 7.855 7.958 7.781 7.929 290,924 +0.18(+2.29%)
Apr 28, 2020 7.848 7.914 7.729 7.752 349,417 -0.02(-0.29%)
Apr 27, 2020 7.655 7.781 7.655 7.774 217,154 +0.13(+1.74%)
Apr 24, 2020 7.633 7.655 7.582 7.641 257,123 +0.10(+1.27%)
Apr 23, 2020 7.670 7.707 7.545 7.545 567,400 -0.08(-1.07%)
Apr 22, 2020 7.567 7.678 7.552 7.626 250,936 +0.14(+1.88%)
Apr 21, 2020 7.426 7.523 7.382 7.486 462,786 -0.21(-2.69%)
Apr 20, 2020 7.655 7.811 7.648 7.692 410,834 -0.12(-1.51%)
Apr 17, 2020 7.781 7.848 7.700 7.811 447,665 +0.20(+2.62%)
Apr 16, 2020 7.752 7.752 7.530 7.611 298,937 -0.06(-0.77%)
Apr 15, 2020 7.722 7.759 7.537 7.670 301,858 -0.19(-2.44%)
Apr 14, 2020 7.781 7.899 7.729 7.862 568,748 +0.21(+2.70%)
Apr 13, 2020 7.759 7.759 7.404 7.655 998,055 -0.06(-0.77%)
Apr 09, 2020 7.781 7.907 7.663 7.715 416,810 +0.08(+1.06%)
Apr 08, 2020 7.382 7.685 7.367 7.633 357,969 +0.27(+3.61%)
Apr 07, 2020 7.493 7.633 7.367 7.367 368,806 +0.04(+0.50%)
Apr 06, 2020 6.983 7.389 6.917 7.330 529,800 +0.63(+9.37%)
Apr 03, 2020 6.843 6.959 6.692 6.702 606,405 -0.24(-3.41%)
Apr 02, 2020 6.776 6.983 6.717 6.939 578,169 +0.16(+2.40%)
Apr 01, 2020 6.843 6.946 6.710 6.776 452,437 -0.33(-4.58%)
Mar 31, 2020 7.234 7.456 7.101 7.101 855,998 -0.16(-2.24%)
Mar 30, 2020 7.183 7.367 6.990 7.264 549,889 +0.09(+1.24%)
Mar 27, 2020 7.234 7.316 7.020 7.175 884,098 -0.14(-1.92%)
Mar 26, 2020 6.946 7.345 6.939 7.316 651,543 +0.34(+4.87%)
Mar 25, 2020 6.370 7.160 6.370 6.976 947,526 +0.64(+10.15%)
Mar 24, 2020 5.949 6.517 5.949 6.333 846,061 +0.55(+9.45%)
Mar 23, 2020 5.793 6.052 5.564 5.786 995,215 -0.32(-5.21%)
Mar 20, 2020 6.096 6.436 6.070 6.104 1,027,275 -0.02(-0.36%)
Mar 19, 2020 5.586 6.517 5.586 6.126 871,909 +0.27(+4.67%)
Mar 18, 2020 6.170 6.355 5.668 5.852 1,309,921 -0.68(-10.41%)
Mar 17, 2020 6.303 6.747 6.183 6.532 1,345,924 +0.21(+3.39%)
Mar 16, 2020 6.096 6.710 6.089 6.318 1,101,738 -0.69(-9.91%)
Mar 13, 2020 6.621 7.027 6.566 7.013 1,253,273 +0.68(+10.80%)
Mar 12, 2020 7.063 7.071 6.322 6.329 1,258,031 -1.19(-15.80%)
Mar 11, 2020 7.971 8.057 7.510 7.517 469,812 -0.61(-7.53%)
Mar 10, 2020 8.036 8.144 7.784 8.129 696,953 +0.27(+3.48%)
Mar 09, 2020 8.100 8.108 7.726 7.856 670,723 -0.71(-8.32%)
Mar 06, 2020 8.381 8.576 8.381 8.568 309,153 -0.08(-0.92%)
Mar 05, 2020 8.698 8.751 8.554 8.648 224,453 -0.24(-2.67%)
Mar 04, 2020 8.698 8.892 8.698 8.885 317,803 +0.27(+3.09%)
Mar 03, 2020 8.806 8.842 8.497 8.619 504,154 -0.17(-1.89%)
Mar 02, 2020 8.460 8.784 8.367 8.784 693,979 +0.33(+3.92%)
Feb 28, 2020 8.439 8.554 8.140 8.453 652,056 -0.15(-1.76%)
Feb 27, 2020 8.892 8.892 8.579 8.604 585,761 -0.44(-4.86%)
Feb 26, 2020 9.072 9.209 8.986 9.044 535,590 -0.04(-0.40%)
Feb 25, 2020 9.440 9.466 9.036 9.080 415,249 -0.35(-3.67%)
Feb 24, 2020 9.533 9.569 9.267 9.425 485,366 -0.30(-3.04%)
Feb 21, 2020 9.713 9.749 9.684 9.720 164,159 -0.03(-0.30%)
Feb 20, 2020 9.692 9.749 9.665 9.749 192,973 +0.04(+0.37%)
Feb 19, 2020 9.778 9.807 9.713 9.713 241,595 -0.02(-0.22%)
Feb 18, 2020 9.778 9.792 9.728 9.735 204,330 -0.06(-0.66%)
Feb 14, 2020 9.749 9.807 9.749 9.800 135,966 +0.05(+0.52%)
Feb 13, 2020 9.742 9.778 9.728 9.749 211,850 +0.01(+0.07%)
Feb 12, 2020 9.792 9.798 9.735 9.742 247,641 +0.01(+0.07%)
Feb 11, 2020 9.756 9.778 9.728 9.735 228,957 +0.02(+0.22%)
Feb 10, 2020 9.620 9.742 9.612 9.713 345,117 +0.06(+0.67%)
Feb 07, 2020 9.598 9.648 9.584 9.648 189,853 +0.04(+0.37%)
Feb 06, 2020 9.641 9.641 9.576 9.612 153,168 +0.01(+0.07%)
Feb 05, 2020 9.533 9.620 9.533 9.605 259,058 +0.10(+1.06%)
Feb 04, 2020 9.540 9.576 9.490 9.504 237,940 +0.01(+0.08%)
Feb 03, 2020 9.461 9.504 9.435 9.497 179,353 +0.07(+0.76%)
Jan 31, 2020 9.504 9.537 9.418 9.425 398,594 -0.09(-0.98%)
Jan 30, 2020 9.483 9.533 9.468 9.519 215,402 +0.01(+0.08%)
Jan 29, 2020 9.533 9.555 9.512 9.512 223,081 +0.01(+0.08%)
Jan 28, 2020 9.483 9.512 9.468 9.504 274,169 +0.05(+0.53%)
Jan 27, 2020 9.483 9.483 9.432 9.454 260,015 -0.12(-1.20%)
Jan 24, 2020 9.605 9.641 9.548 9.569 341,652 -0.01(-0.15%)
Jan 23, 2020 9.576 9.584 9.540 9.584 280,805 +0.00(+0.00%)
Jan 22, 2020 9.576 9.598 9.569 9.584 222,361 +0.03(+0.30%)
Jan 21, 2020 9.533 9.555 9.475 9.555 219,540 +0.02(+0.23%)
Jan 17, 2020 9.540 9.562 9.483 9.533 253,600 +0.00(+0.00%)
Jan 16, 2020 9.461 9.533 9.461 9.533 324,671 +0.05(+0.53%)
Jan 15, 2020 9.440 9.526 9.432 9.483 357,201 +0.05(+0.53%)
Jan 14, 2020 9.425 9.461 9.425 9.432 267,375 +0.01(+0.08%)
Jan 13, 2020 9.483 9.519 9.425 9.425 365,680 -0.04(-0.46%)
Jan 10, 2020 9.504 9.514 9.455 9.468 350,957 -0.01(-0.15%)
Jan 09, 2020 9.404 9.512 9.389 9.483 310,153 +0.14(+1.46%)
Jan 08, 2020 9.368 9.411 9.346 9.346 397,747 +0.01(+0.15%)
Jan 07, 2020 9.389 9.403 9.324 9.332 359,354 -0.04(-0.46%)
Jan 06, 2020 9.353 9.389 9.303 9.375 427,024 -0.02(-0.23%)
Jan 03, 2020 9.375 9.468 9.335 9.396 479,702 +0.01(+0.15%)
Jan 02, 2020 9.396 9.411 9.324 9.382 340,558 +0.02(+0.23%)
Dec 31, 2019 9.281 9.360 9.281 9.360 270,266 +0.04(+0.46%)
Dec 30, 2019 9.375 9.375 9.274 9.317 303,215 -0.04(-0.46%)
Dec 27, 2019 9.368 9.396 9.346 9.360 191,242 +0.00(+0.00%)
Dec 26, 2019 9.404 9.420 9.296 9.360 190,272 -0.01(-0.15%)
Dec 24, 2019 9.382 9.432 9.375 9.375 143,327 -0.01(-0.15%)
Dec 23, 2019 9.382 9.425 9.332 9.389 284,188 +0.01(+0.15%)
Dec 20, 2019 9.418 9.447 9.353 9.375 353,179 -0.01(-0.12%)
Dec 19, 2019 9.379 9.449 9.343 9.386 370,887 +0.02(+0.23%)
Dec 18, 2019 9.379 9.386 9.350 9.364 282,784 +0.00(+0.00%)
Dec 17, 2019 9.336 9.379 9.329 9.364 236,767 +0.05(+0.53%)
Dec 16, 2019 9.315 9.336 9.279 9.315 334,157 +0.05(+0.53%)
Dec 13, 2019 9.187 9.272 9.187 9.265 333,280 +0.06(+0.69%)
Dec 12, 2019 9.138 9.244 9.131 9.202 358,223 +0.07(+0.78%)
Dec 11, 2019 9.265 9.273 9.095 9.131 649,026 -0.13(-1.38%)
Dec 10, 2019 9.230 9.279 9.194 9.258 365,344 +0.01(+0.08%)
Dec 09, 2019 9.265 9.283 9.216 9.251 313,898 -0.02(-0.23%)
Dec 06, 2019 9.237 9.301 9.230 9.272 469,333 +0.06(+0.61%)
Dec 05, 2019 9.159 9.216 9.124 9.216 405,193 +0.07(+0.77%)
Dec 04, 2019 9.131 9.152 9.110 9.145 347,623 +0.06(+0.62%)
Dec 03, 2019 8.982 9.124 8.933 9.088 609,701 +0.08(+0.86%)
Dec 02, 2019 9.088 9.102 9.003 9.010 817,010 -0.04(-0.47%)
Nov 29, 2019 9.032 9.060 9.003 9.053 116,556 +0.00(+0.00%)
Nov 27, 2019 9.025 9.053 9.003 9.053 216,865 +0.04(+0.47%)
Nov 26, 2019 9.010 9.056 8.993 9.010 344,234 -0.01(-0.16%)
Nov 25, 2019 9.074 9.088 9.010 9.025 276,810 -0.04(-0.39%)
Nov 22, 2019 9.053 9.067 9.039 9.060 220,114 +0.01(+0.08%)
Nov 21, 2019 9.060 9.060 9.003 9.053 242,011 -0.01(-0.08%)
Nov 20, 2019 8.961 9.067 8.961 9.060 226,259 +0.09(+1.03%)
Nov 19, 2019 8.975 8.996 8.943 8.968 205,821 -0.02(-0.24%)
Nov 18, 2019 8.961 8.989 8.926 8.989 198,116 +0.03(+0.32%)
Nov 15, 2019 8.940 8.982 8.922 8.961 288,635 +0.02(+0.24%)
Nov 14, 2019 8.918 8.940 8.869 8.940 385,452 +0.02(+0.24%)
Nov 13, 2019 8.975 8.982 8.911 8.918 250,450 -0.06(-0.71%)
Nov 12, 2019 9.018 9.025 8.968 8.982 172,520 -0.01(-0.16%)
Nov 11, 2019 8.926 9.003 8.926 8.996 165,443 +0.03(+0.32%)
Nov 08, 2019 8.862 8.975 8.858 8.968 236,079 +0.06(+0.64%)
Nov 07, 2019 8.911 8.940 8.862 8.911 303,081 -0.01(-0.16%)
Nov 06, 2019 8.869 8.926 8.848 8.926 288,390 +0.07(+0.80%)
Nov 05, 2019 8.911 8.911 8.841 8.855 230,155 -0.04(-0.48%)
Nov 04, 2019 8.897 8.911 8.862 8.897 222,756 +0.02(+0.24%)
Nov 01, 2019 8.819 8.883 8.784 8.876 249,925 +0.10(+1.13%)
Oct 31, 2019 8.805 8.819 8.741 8.777 159,799 -0.03(-0.32%)
Oct 30, 2019 8.826 8.841 8.727 8.805 309,733 -0.01(-0.08%)
Oct 29, 2019 8.741 8.816 8.720 8.812 228,002 +0.06(+0.65%)
Oct 28, 2019 8.763 8.784 8.713 8.756 164,860 +0.01(+0.16%)
Oct 25, 2019 8.685 8.756 8.685 8.741 212,061 +0.05(+0.57%)
Oct 24, 2019 8.720 8.748 8.671 8.692 306,416 -0.01(-0.16%)
Oct 23, 2019 8.699 8.756 8.671 8.706 304,335 -0.01(-0.08%)
Oct 22, 2019 8.720 8.763 8.678 8.713 242,914 +0.00(+0.00%)
Oct 21, 2019 8.685 8.720 8.671 8.713 200,989 +0.06(+0.65%)
Oct 18, 2019 8.671 8.699 8.649 8.657 185,642 -0.04(-0.41%)
Oct 17, 2019 8.678 8.692 8.642 8.692 143,135 +0.05(+0.57%)
Oct 16, 2019 8.649 8.699 8.628 8.642 162,052 -0.01(-0.08%)
Oct 15, 2019 8.628 8.734 8.628 8.649 276,721 +0.04(+0.41%)
Oct 14, 2019 8.642 8.655 8.593 8.614 224,272 -0.04(-0.49%)
Oct 11, 2019 8.621 8.706 8.607 8.657 209,801 +0.08(+0.99%)
Oct 10, 2019 8.550 8.614 8.530 8.572 322,341 +0.01(+0.17%)
Oct 09, 2019 8.550 8.579 8.508 8.557 447,836 +0.04(+0.50%)
Oct 08, 2019 8.550 8.557 8.451 8.515 291,636 -0.07(-0.82%)
Oct 07, 2019 8.593 8.607 8.565 8.586 276,848 -0.03(-0.33%)
Oct 04, 2019 8.557 8.614 8.543 8.614 223,081 +0.07(+0.83%)
Oct 03, 2019 8.458 8.543 8.430 8.543 235,628 +0.06(+0.75%)
Oct 02, 2019 8.536 8.536 8.424 8.480 373,935 -0.10(-1.16%)
Oct 01, 2019 8.685 8.699 8.575 8.579 511,429 -0.07(-0.82%)
Sep 30, 2019 8.657 8.722 8.649 8.649 623,134 -0.01(-0.08%)
Sep 27, 2019 8.734 8.770 8.635 8.657 612,168 -0.01(-0.16%)
Sep 26, 2019 8.706 8.706 8.621 8.671 316,363 -0.04(-0.41%)
Sep 25, 2019 8.727 8.763 8.671 8.706 357,770 -0.02(-0.24%)
Sep 24, 2019 8.812 8.826 8.692 8.727 356,649 -0.04(-0.48%)
Sep 23, 2019 8.763 8.798 8.763 8.770 344,136 -0.03(-0.32%)
Sep 20, 2019 8.812 8.812 8.756 8.798 342,605 +0.03(+0.32%)
Sep 19, 2019 8.720 8.805 8.720 8.770 303,162 +0.04(+0.41%)
Sep 18, 2019 8.706 8.763 8.692 8.734 421,058 +0.02(+0.24%)
Sep 17, 2019 8.706 8.723 8.699 8.713 215,886 +0.01(+0.08%)
Sep 16, 2019 8.763 8.769 8.699 8.706 283,597 -0.05(-0.57%)
Sep 13, 2019 8.741 8.777 8.713 8.756 211,355 +0.03(+0.37%)
Sep 12, 2019 8.654 8.745 8.633 8.724 429,622 +0.11(+1.29%)
Sep 11, 2019 8.543 8.644 8.543 8.613 364,492 +0.08(+0.90%)
Sep 10, 2019 8.501 8.543 8.467 8.536 364,554 +0.02(+0.24%)
Sep 09, 2019 8.515 8.529 8.501 8.515 404,179 +0.02(+0.25%)
Sep 06, 2019 8.487 8.522 8.439 8.494 678,441 +0.00(+0.00%)
Sep 05, 2019 8.467 8.529 8.467 8.494 366,945 +0.08(+0.99%)
Sep 04, 2019 8.425 8.446 8.397 8.411 220,296 +0.04(+0.50%)
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.