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 Investment Partners (NQ: VRTS )

230.41 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 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, 2022 184.41 185.14 178.85 179.74 57,670 -3.21(-1.76%)
Aug 30, 2022 187.41 191.33 182.56 182.95 74,405 -2.72(-1.47%)
Aug 29, 2022 185.93 187.46 183.54 185.68 62,020 -1.50(-0.80%)
Aug 26, 2022 197.12 197.12 186.48 187.18 60,354 -9.08(-4.63%)
Aug 25, 2022 194.77 197.27 193.99 196.26 32,953 +3.37(+1.75%)
Aug 24, 2022 193.04 193.91 190.83 192.89 40,129 +0.54(+0.28%)
Aug 23, 2022 194.14 197.06 191.97 192.34 53,957 -1.23(-0.64%)
Aug 22, 2022 195.17 195.30 191.44 193.57 52,777 -5.10(-2.57%)
Aug 19, 2022 203.27 204.78 196.94 198.68 59,576 -7.41(-3.59%)
Aug 18, 2022 205.75 206.45 202.58 206.08 52,382 +2.61(+1.28%)
Aug 17, 2022 204.77 205.84 201.38 203.47 43,239 -3.06(-1.48%)
Aug 16, 2022 206.40 209.14 204.26 206.53 43,668 -1.14(-0.55%)
Aug 15, 2022 203.46 208.41 202.38 207.67 33,471 +2.68(+1.31%)
Aug 12, 2022 202.72 205.72 201.16 204.99 41,444 +4.44(+2.21%)
Aug 11, 2022 201.57 203.40 198.15 200.56 39,989 +1.69(+0.85%)
Aug 10, 2022 197.17 199.24 196.51 198.86 51,950 +6.89(+3.59%)
Aug 09, 2022 194.80 194.80 187.73 191.97 67,807 -3.14(-1.61%)
Aug 08, 2022 194.98 197.22 192.91 195.11 41,256 +2.35(+1.22%)
Aug 05, 2022 193.79 203.83 189.11 192.76 75,232 -2.38(-1.22%)
Aug 04, 2022 196.04 196.45 190.31 195.14 50,056 +0.16(+0.08%)
Aug 03, 2022 192.19 196.46 188.40 194.98 51,090 +4.28(+2.24%)
Aug 02, 2022 190.48 193.25 187.59 190.71 68,555 -1.56(-0.81%)
Aug 01, 2022 191.23 194.93 187.91 192.27 47,349 -1.63(-0.84%)
Jul 29, 2022 188.40 194.96 188.40 193.90 64,143 +3.70(+1.95%)
Jul 28, 2022 183.53 190.34 178.12 190.20 37,653 +7.34(+4.01%)
Jul 27, 2022 178.75 183.50 177.87 182.86 51,986 +4.82(+2.71%)
Jul 26, 2022 179.01 180.91 177.22 178.04 42,438 -2.19(-1.22%)
Jul 25, 2022 179.10 180.25 177.25 180.23 34,811 +2.86(+1.61%)
Jul 22, 2022 178.49 180.93 175.17 177.37 37,467 -1.31(-0.74%)
Jul 21, 2022 177.05 179.68 175.80 178.68 61,951 +1.96(+1.11%)
Jul 20, 2022 172.49 176.98 172.49 176.72 49,127 +4.50(+2.61%)
Jul 19, 2022 168.61 174.25 168.61 172.23 63,596 +6.38(+3.85%)
Jul 18, 2022 169.44 170.52 165.42 165.85 55,643 -2.51(-1.49%)
Jul 15, 2022 167.35 169.38 161.34 168.36 117,612 +4.00(+2.43%)
Jul 14, 2022 159.71 164.90 156.64 164.36 71,575 +2.74(+1.69%)
Jul 13, 2022 157.37 162.09 156.40 161.62 79,763 +0.69(+0.43%)
Jul 12, 2022 156.40 161.88 156.40 160.92 70,798 +4.72(+3.02%)
Jul 11, 2022 160.78 160.78 155.24 156.21 55,341 -6.96(-4.26%)
Jul 08, 2022 168.43 168.43 162.57 163.16 56,450 -4.78(-2.84%)
Jul 07, 2022 165.53 168.76 165.38 167.94 40,518 +4.49(+2.74%)
Jul 06, 2022 166.80 166.80 162.06 163.45 55,746 -3.74(-2.24%)
Jul 05, 2022 160.06 167.43 156.89 167.19 66,866 +5.15(+3.18%)
Jul 01, 2022 158.28 163.38 155.92 162.04 64,090 +2.55(+1.60%)
Jun 30, 2022 163.90 163.90 154.99 159.50 94,200 -8.32(-4.96%)
Jun 29, 2022 173.61 173.61 166.51 167.82 42,867 -4.48(-2.60%)
Jun 28, 2022 177.10 178.97 171.48 172.29 53,507 -2.85(-1.63%)
Jun 27, 2022 178.84 178.84 172.97 175.15 55,123 -2.30(-1.29%)
Jun 24, 2022 172.20 180.24 170.70 177.44 226,038 +6.85(+4.01%)
Jun 23, 2022 163.22 170.59 163.22 170.59 71,494 +7.18(+4.39%)
Jun 22, 2022 161.48 165.75 161.48 163.41 47,384 -0.53(-0.32%)
Jun 21, 2022 163.18 164.63 162.71 163.94 44,527 +4.79(+3.01%)
Jun 17, 2022 157.55 161.94 157.55 159.15 97,467 +2.06(+1.31%)
Jun 16, 2022 160.76 160.76 155.09 157.09 65,552 -9.47(-5.69%)
Jun 15, 2022 165.64 169.66 163.26 166.57 54,766 +2.09(+1.27%)
Jun 14, 2022 162.22 165.33 159.56 164.48 61,093 +4.02(+2.51%)
Jun 13, 2022 163.87 165.25 158.67 160.46 74,567 -9.28(-5.47%)
Jun 10, 2022 171.32 171.72 163.21 169.74 42,165 -5.48(-3.13%)
Jun 09, 2022 176.39 179.80 174.26 175.22 43,442 -3.08(-1.73%)
Jun 08, 2022 179.33 180.77 177.49 178.30 31,653 -3.25(-1.79%)
Jun 07, 2022 181.53 183.51 180.08 181.54 35,904 -2.55(-1.39%)
Jun 06, 2022 181.02 185.41 181.02 184.10 42,923 +4.47(+2.49%)
Jun 03, 2022 179.54 181.84 177.99 179.63 43,123 -2.31(-1.27%)
Jun 02, 2022 176.40 182.31 175.85 181.94 52,022 +5.21(+2.95%)
Jun 01, 2022 179.69 179.75 173.66 176.73 52,932 -2.95(-1.64%)
May 31, 2022 179.44 181.86 177.41 179.68 51,415 -1.21(-0.67%)
May 27, 2022 180.15 181.95 178.82 180.89 46,420 +2.06(+1.15%)
May 26, 2022 173.30 180.28 173.30 178.83 37,051 +6.90(+4.01%)
May 25, 2022 169.29 174.03 168.26 171.93 48,913 +2.85(+1.69%)
May 24, 2022 168.38 169.73 163.46 169.07 64,206 -1.06(-0.62%)
May 23, 2022 173.82 174.01 169.97 170.14 51,736 -1.04(-0.61%)
May 20, 2022 169.17 171.45 166.13 171.18 56,908 +5.70(+3.44%)
May 19, 2022 162.57 168.82 162.57 165.48 81,707 +2.28(+1.39%)
May 18, 2022 164.95 166.33 161.81 163.21 110,935 -5.64(-3.34%)
May 17, 2022 164.88 169.38 164.42 168.85 89,762 +9.10(+5.70%)
May 16, 2022 159.66 162.22 156.48 159.75 76,729 -1.51(-0.94%)
May 13, 2022 161.61 165.41 159.72 161.26 79,351 +3.02(+1.91%)
May 12, 2022 152.46 158.93 150.44 158.24 71,960 +3.95(+2.56%)
May 11, 2022 158.78 161.61 153.86 154.28 63,498 -5.58(-3.49%)
May 10, 2022 162.83 162.83 155.18 159.86 60,677 +1.14(+0.72%)
May 09, 2022 161.10 161.34 154.22 158.72 86,424 -4.28(-2.63%)
May 06, 2022 163.93 165.36 158.55 163.00 110,199 -1.32(-0.81%)
May 05, 2022 168.57 171.87 160.91 164.33 54,336 -7.15(-4.17%)
May 04, 2022 167.12 172.55 162.74 171.48 74,254 +5.65(+3.41%)
May 03, 2022 166.65 169.26 162.15 165.83 161,151 -1.91(-1.14%)
May 02, 2022 166.01 169.25 163.33 167.74 80,917 +2.52(+1.52%)
Apr 29, 2022 176.41 176.71 164.45 165.22 62,361 -6.38(-3.72%)
Apr 28, 2022 172.87 172.87 164.22 171.60 66,983 +2.86(+1.70%)
Apr 27, 2022 171.15 174.22 167.99 168.74 69,246 -2.41(-1.41%)
Apr 26, 2022 181.79 181.79 170.02 171.14 73,703 -11.46(-6.28%)
Apr 25, 2022 180.53 183.25 176.45 182.60 72,619 +0.72(+0.40%)
Apr 22, 2022 186.84 188.70 181.09 181.88 131,971 -6.34(-3.37%)
Apr 21, 2022 197.73 197.73 187.16 188.23 28,765 -5.77(-2.98%)
Apr 20, 2022 196.72 197.47 193.00 194.00 33,122 +0.13(+0.07%)
Apr 19, 2022 184.30 194.34 184.30 193.87 41,900 +10.16(+5.53%)
Apr 18, 2022 185.92 186.57 183.14 183.71 36,293 -4.05(-2.16%)
Apr 14, 2022 191.47 192.38 187.76 187.76 37,488 -3.71(-1.94%)
Apr 13, 2022 183.57 192.06 183.57 191.47 43,508 +8.07(+4.40%)
Apr 12, 2022 185.21 187.30 182.44 183.40 52,568 -0.56(-0.31%)
Apr 11, 2022 188.50 192.53 183.32 183.96 62,262 -4.54(-2.41%)
Apr 08, 2022 192.50 197.28 182.50 188.50 121,342 -13.43(-6.65%)
Apr 07, 2022 205.72 205.93 197.50 201.94 71,036 -2.62(-1.28%)
Apr 06, 2022 214.19 214.19 204.55 204.55 33,788 -10.09(-4.70%)
Apr 05, 2022 220.34 221.93 213.98 214.65 42,784 -5.15(-2.34%)
Apr 04, 2022 222.16 224.11 219.47 219.80 37,801 -1.94(-0.88%)
Apr 01, 2022 223.96 226.54 220.25 221.74 41,258 -0.24(-0.11%)
Mar 31, 2022 224.84 227.36 221.75 221.98 33,501 -2.35(-1.05%)
Mar 30, 2022 227.90 228.89 223.42 224.33 31,940 -4.48(-1.96%)
Mar 29, 2022 225.42 230.65 225.42 228.81 47,637 +6.61(+2.97%)
Mar 28, 2022 225.43 225.43 219.81 222.20 25,852 -3.98(-1.76%)
Mar 25, 2022 225.33 226.41 224.32 226.18 32,615 +2.64(+1.18%)
Mar 24, 2022 222.41 225.02 220.54 223.54 30,063 +3.43(+1.56%)
Mar 23, 2022 223.58 225.42 218.72 220.11 38,098 -4.82(-2.14%)
Mar 22, 2022 224.19 229.80 223.82 224.93 49,396 +3.06(+1.38%)
Mar 21, 2022 224.15 226.22 220.24 221.87 77,648 +1.26(+0.57%)
Mar 18, 2022 218.42 221.02 214.75 220.61 110,270 +1.62(+0.74%)
Mar 17, 2022 213.48 219.71 206.68 218.99 47,715 +5.00(+2.34%)
Mar 16, 2022 206.05 216.83 202.07 213.99 63,111 +12.16(+6.03%)
Mar 15, 2022 198.18 203.61 198.18 201.82 62,940 +4.21(+2.13%)
Mar 14, 2022 197.94 203.85 196.19 197.62 45,657 +1.86(+0.95%)
Mar 11, 2022 200.16 201.46 194.96 195.76 37,920 -0.96(-0.49%)
Mar 10, 2022 197.59 200.37 192.94 196.72 52,911 -4.04(-2.01%)
Mar 09, 2022 196.93 203.39 196.01 200.76 48,136 +10.17(+5.34%)
Mar 08, 2022 193.81 197.50 188.47 190.59 86,498 -0.63(-0.33%)
Mar 07, 2022 202.85 205.08 191.22 191.22 86,607 -12.63(-6.19%)
Mar 04, 2022 214.11 214.11 201.48 203.84 75,084 -13.25(-6.10%)
Mar 03, 2022 224.37 224.40 215.25 217.09 52,040 -4.99(-2.25%)
Mar 02, 2022 216.69 223.96 215.68 222.07 48,431 +8.04(+3.76%)
Mar 01, 2022 220.83 223.77 210.68 214.03 66,652 -8.53(-3.83%)
Feb 28, 2022 226.65 228.22 218.82 222.56 100,240 -7.06(-3.07%)
Feb 25, 2022 225.39 230.32 226.09 229.62 42,735 +6.40(+2.87%)
Feb 24, 2022 214.08 224.61 212.87 223.22 80,743 +1.47(+0.66%)
Feb 23, 2022 232.10 234.64 221.66 221.75 61,716 -9.65(-4.17%)
Feb 22, 2022 232.66 236.15 226.18 231.40 50,283 -2.09(-0.90%)
Feb 18, 2022 233.49 0 +1.38(+0.59%)
Feb 17, 2022 240.61 242.55 231.78 232.11 41,363 -12.04(-4.93%)
Feb 16, 2022 242.34 244.87 240.83 244.15 32,878 +1.79(+0.74%)
Feb 15, 2022 238.68 244.87 237.89 242.37 41,235 +8.00(+3.41%)
Feb 14, 2022 236.88 238.54 231.82 234.37 62,775 -2.64(-1.12%)
Feb 11, 2022 240.95 245.11 235.47 237.01 51,143 -2.44(-1.02%)
Feb 10, 2022 245.90 250.28 237.36 239.45 82,419 -10.30(-4.12%)
Feb 09, 2022 246.85 250.48 243.40 249.75 61,051 +6.60(+2.71%)
Feb 08, 2022 241.82 246.01 241.82 243.15 36,846 +1.93(+0.80%)
Feb 07, 2022 247.91 251.17 239.25 241.22 59,043 -8.06(-3.23%)
Feb 04, 2022 248.15 252.54 236.02 249.28 79,213 +17.63(+7.61%)
Feb 03, 2022 235.40 230.54 231.65 68,882 -7.45(-3.12%)
Feb 02, 2022 241.18 241.18 236.03 239.10 69,273 -3.23(-1.33%)
Feb 01, 2022 243.18 244.18 236.74 242.33 104,211 +0.29(+0.12%)
Jan 31, 2022 228.96 242.05 242.04 71,884 +12.80(+5.58%)
Jan 28, 2022 227.96 229.24 221.04 229.24 72,952 +2.26(+0.99%)
Jan 27, 2022 231.41 235.65 225.39 226.98 61,775 -2.72(-1.18%)
Jan 26, 2022 235.54 238.93 226.53 229.70 94,668 -2.03(-0.88%)
Jan 25, 2022 237.63 242.24 229.90 231.74 83,515 -9.53(-3.95%)
Jan 24, 2022 235.16 242.56 226.21 241.27 97,446 +0.84(+0.35%)
Jan 21, 2022 248.08 249.12 240.19 240.43 107,109 -11.37(-4.52%)
Jan 20, 2022 257.02 261.13 250.16 251.81 93,983 -2.85(-1.12%)
Jan 19, 2022 262.72 262.72 253.65 254.66 104,570 -5.84(-2.24%)
Jan 18, 2022 258.76 262.74 256.92 260.49 87,241 -0.89(-0.34%)
Jan 14, 2022 261.38 0 -0.65(-0.25%)
Jan 13, 2022 271.41 271.41 262.04 262.04 40,149 -7.34(-2.72%)
Jan 12, 2022 270.61 271.60 268.12 269.38 66,581 +1.28(+0.48%)
Jan 11, 2022 264.64 268.35 261.33 268.10 45,553 +4.23(+1.60%)
Jan 10, 2022 265.94 265.94 257.12 263.87 66,367 -2.77(-1.04%)
Jan 07, 2022 262.71 269.18 261.28 266.63 76,919 +5.32(+2.04%)
Jan 06, 2022 263.88 263.88 256.29 261.31 44,535 -1.87(-0.71%)
Jan 05, 2022 273.25 273.25 261.68 263.18 66,938 -9.42(-3.46%)
Jan 04, 2022 268.98 274.69 268.98 272.60 47,268 +5.90(+2.21%)
Jan 03, 2022 275.83 278.49 263.12 266.70 113,102 -6.45(-2.36%)
Dec 31, 2021 273.04 275.54 270.68 273.15 33,596 -0.30(-0.11%)
Dec 30, 2021 274.02 277.81 272.60 273.46 27,586 +0.65(+0.24%)
Dec 29, 2021 274.17 275.43 270.88 272.80 28,641 -1.38(-0.50%)
Dec 28, 2021 274.47 277.79 273.61 274.18 33,339 +0.37(+0.13%)
Dec 27, 2021 274.72 275.87 271.37 273.82 40,048 +1.25(+0.46%)
Dec 23, 2021 269.87 275.38 269.87 272.56 32,805 +4.94(+1.84%)
Dec 22, 2021 266.33 268.64 265.71 267.63 41,088 +1.70(+0.64%)
Dec 21, 2021 260.64 268.00 260.64 265.93 44,169 +9.58(+3.74%)
Dec 20, 2021 261.34 261.34 251.06 256.35 78,248 -10.03(-3.77%)
Dec 17, 2021 264.16 267.68 256.87 266.38 146,232 -0.19(-0.07%)
Dec 16, 2021 264.83 272.13 264.83 266.57 60,453 +5.97(+2.29%)
Dec 15, 2021 263.07 266.61 259.11 260.60 111,541 -1.28(-0.49%)
Dec 14, 2021 260.76 266.02 257.43 261.88 115,641 -0.61(-0.23%)
Dec 13, 2021 270.63 277.38 261.66 262.49 52,371 -7.58(-2.80%)
Dec 10, 2021 273.81 274.47 269.16 270.06 31,321 -0.76(-0.28%)
Dec 09, 2021 274.84 274.84 268.86 270.83 51,461 -5.53(-2.00%)
Dec 08, 2021 276.35 279.01 274.44 276.36 35,593 +0.58(+0.21%)
Dec 07, 2021 273.84 281.64 273.33 275.78 58,035 +6.12(+2.27%)
Dec 06, 2021 272.28 272.57 268.54 269.66 41,273 +1.44(+0.54%)
Dec 03, 2021 278.11 278.11 264.61 268.22 106,113 -9.95(-3.58%)
Dec 02, 2021 265.20 279.01 265.20 278.16 54,259 +13.30(+5.02%)
Dec 01, 2021 275.09 284.55 263.56 264.86 91,424 -8.55(-3.13%)
Nov 30, 2021 275.87 279.03 269.09 273.41 80,816 -5.51(-1.97%)
Nov 29, 2021 281.98 283.19 275.39 278.92 76,312 -1.00(-0.36%)
Nov 26, 2021 281.98 283.00 274.07 279.92 27,949 -10.61(-3.65%)
Nov 24, 2021 289.10 292.57 286.16 290.53 36,020 +0.76(+0.26%)
Nov 23, 2021 289.68 293.22 286.48 289.77 44,669 +1.19(+0.41%)
Nov 22, 2021 294.59 296.59 287.80 288.57 75,141 -2.19(-0.75%)
Nov 19, 2021 292.78 298.93 288.69 290.76 62,976 -4.65(-1.57%)
Nov 18, 2021 297.66 297.15 295.48 295.41 52,056 -1.13(-0.38%)
Nov 17, 2021 300.50 300.50 295.78 296.54 70,101 -4.04(-1.34%)
Nov 16, 2021 303.25 303.25 299.67 300.58 33,958 -3.67(-1.21%)
Nov 15, 2021 309.63 309.63 302.31 304.25 55,568 -2.34(-0.76%)
Nov 12, 2021 303.82 308.26 302.56 306.58 47,053 +7.77(+2.60%)
Nov 11, 2021 293.11 301.19 292.84 298.81 39,973 +7.36(+2.52%)
Nov 10, 2021 292.26 291.46 47,547 -0.35(-0.12%)
Nov 09, 2021 301.67 301.67 290.51 291.81 64,373 -9.21(-3.06%)
Nov 08, 2021 306.64 306.64 300.82 301.02 33,817 -1.48(-0.49%)
Nov 05, 2021 303.49 308.00 301.19 302.50 44,085 +2.34(+0.78%)
Nov 04, 2021 301.84 304.78 298.12 300.16 47,370 -1.81(-0.60%)
Nov 03, 2021 297.90 304.69 297.90 301.97 55,560 +5.21(+1.76%)
Nov 02, 2021 298.35 304.54 293.95 296.75 52,857 +0.17(+0.06%)
Nov 01, 2021 296.78 297.16 292.07 296.59 42,004 +2.38(+0.81%)
Oct 29, 2021 286.12 296.15 294.21 57,552 +8.09(+2.83%)
Oct 28, 2021 284.09 291.65 279.81 286.12 70,404 +3.10(+1.09%)
Oct 27, 2021 287.83 296.19 281.65 283.02 69,305 -20.75(-6.83%)
Oct 26, 2021 306.41 302.19 303.77 44,056 -0.86(-0.28%)
Oct 25, 2021 299.31 305.05 298.93 304.63 39,461 +7.19(+2.42%)
Oct 22, 2021 295.53 298.73 294.36 297.44 22,141 +3.55(+1.21%)
Oct 21, 2021 297.18 300.58 290.63 293.89 57,015 -1.58(-0.54%)
Oct 20, 2021 297.78 303.60 293.79 295.47 34,772 -2.31(-0.77%)
Oct 19, 2021 292.26 297.78 291.09 297.78 27,490 +6.70(+2.30%)
Oct 18, 2021 291.81 294.00 289.55 291.08 32,685 -3.21(-1.09%)
Oct 15, 2021 299.71 302.65 292.98 294.29 47,079 +1.14(+0.39%)
Oct 14, 2021 290.93 294.78 287.62 293.15 39,917 +9.51(+3.35%)
Oct 13, 2021 286.62 286.62 280.68 283.63 27,410 -0.37(-0.13%)
Oct 12, 2021 289.76 290.95 282.20 284.00 33,755 -6.40(-2.21%)
Oct 11, 2021 296.24 298.49 290.38 290.40 21,073 -6.95(-2.34%)
Oct 08, 2021 296.90 301.51 295.02 297.36 36,251 +3.09(+1.05%)
Oct 07, 2021 296.47 298.81 294.26 294.26 29,817 +2.30(+0.79%)
Oct 06, 2021 292.66 293.38 286.80 291.97 30,052 -2.20(-0.75%)
Oct 05, 2021 289.45 298.26 289.45 294.16 37,248 +4.43(+1.53%)
Oct 04, 2021 288.21 290.25 281.97 289.73 59,432 +1.71(+0.59%)
Oct 01, 2021 286.62 288.32 281.40 288.02 43,154 +4.10(+1.44%)
Sep 30, 2021 286.33 289.98 283.64 283.93 60,304 -1.39(-0.49%)
Sep 29, 2021 288.31 288.37 282.27 285.31 31,218 -1.04(-0.36%)
Sep 28, 2021 293.20 293.47 282.33 286.36 36,434 -9.84(-3.32%)
Sep 27, 2021 296.58 304.70 295.49 296.19 47,992 +0.04(+0.01%)
Sep 24, 2021 292.43 298.49 292.43 296.16 28,324 +1.53(+0.52%)
Sep 23, 2021 287.54 298.09 287.54 294.63 53,017 +9.49(+3.33%)
Sep 22, 2021 281.21 289.94 281.21 285.14 39,332 +7.20(+2.59%)
Sep 21, 2021 282.62 282.72 277.44 277.94 506,133 +0.09(+0.03%)
Sep 20, 2021 287.38 288.03 271.60 277.85 58,256 -16.41(-5.58%)
Sep 17, 2021 298.44 299.15 287.40 294.26 105,555 -3.42(-1.15%)
Sep 16, 2021 297.15 298.27 292.72 297.69 36,875 +2.02(+0.68%)
Sep 15, 2021 287.86 296.66 287.86 295.66 27,045 +6.97(+2.42%)
Sep 14, 2021 292.16 294.61 286.90 288.69 80,087 -1.25(-0.43%)
Sep 13, 2021 286.86 290.20 286.86 289.94 32,778 +3.86(+1.35%)
Sep 10, 2021 291.83 291.83 285.22 286.08 31,713 -3.37(-1.16%)
Sep 09, 2021 287.10 292.36 286.13 289.45 44,525 +2.94(+1.03%)
Sep 08, 2021 285.11 287.59 283.40 286.51 34,566 -0.65(-0.23%)
Sep 07, 2021 288.51 289.91 287.04 287.16 28,895 -2.86(-0.99%)
Sep 03, 2021 292.38 294.84 286.80 290.03 28,441 -1.66(-0.57%)
Sep 02, 2021 289.93 294.20 289.37 291.68 63,880 +3.83(+1.33%)
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.