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 )

12.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2019 8.447 8.502 8.420 8.482 266,658 +0.02(+0.24%)
Apr 29, 2019 8.420 8.482 8.419 8.461 199,296 +0.05(+0.57%)
Apr 26, 2019 8.447 8.447 8.406 8.413 171,476 -0.01(-0.08%)
Apr 25, 2019 8.413 8.441 8.393 8.420 161,407 -0.02(-0.24%)
Apr 24, 2019 8.468 8.468 8.413 8.441 272,980 -0.01(-0.08%)
Apr 23, 2019 8.420 8.454 8.386 8.447 313,533 +0.04(+0.49%)
Apr 22, 2019 8.406 8.427 8.365 8.406 196,431 -0.01(-0.16%)
Apr 18, 2019 8.420 8.447 8.406 8.420 300,487 +0.01(+0.08%)
Apr 17, 2019 8.427 8.433 8.393 8.413 310,592 +0.01(+0.16%)
Apr 16, 2019 8.413 8.434 8.386 8.400 169,690 +0.00(+0.00%)
Apr 15, 2019 8.352 8.406 8.352 8.400 332,788 +0.05(+0.65%)
Apr 12, 2019 8.393 8.406 8.345 8.345 412,657 -0.01(-0.16%)
Apr 11, 2019 8.331 8.365 8.325 8.359 225,548 +0.03(+0.41%)
Apr 10, 2019 8.331 8.338 8.283 8.324 197,643 +0.01(+0.08%)
Apr 09, 2019 8.324 8.331 8.314 8.318 184,932 -0.03(-0.33%)
Apr 08, 2019 8.331 8.359 8.297 8.345 168,379 +0.01(+0.08%)
Apr 05, 2019 8.311 8.358 8.311 8.338 194,174 +0.03(+0.33%)
Apr 04, 2019 8.283 8.345 8.283 8.311 316,401 +0.01(+0.16%)
Apr 03, 2019 8.311 8.331 8.290 8.297 306,983 +0.01(+0.08%)
Apr 02, 2019 8.297 8.324 8.283 8.290 286,124 -0.02(-0.25%)
Apr 01, 2019 8.277 8.331 8.263 8.311 390,770 +0.08(+0.91%)
Mar 29, 2019 8.256 8.263 8.147 8.236 715,780 +0.03(+0.33%)
Mar 28, 2019 8.174 8.222 8.154 8.208 899,554 +0.05(+0.67%)
Mar 27, 2019 8.140 8.174 8.113 8.154 430,279 +0.00(+0.00%)
Mar 26, 2019 8.113 8.167 8.113 8.154 364,987 +0.09(+1.10%)
Mar 25, 2019 8.188 8.221 8.058 8.065 823,882 -0.12(-1.50%)
Mar 22, 2019 8.249 8.249 8.144 8.188 476,064 -0.06(-0.75%)
Mar 21, 2019 8.249 8.249 8.202 8.249 434,941 +0.00(+0.00%)
Mar 20, 2019 8.263 8.277 8.195 8.249 355,267 +0.00(+0.00%)
Mar 19, 2019 8.297 8.304 8.242 8.249 212,273 -0.02(-0.25%)
Mar 18, 2019 8.242 8.270 8.235 8.270 159,678 +0.03(+0.41%)
Mar 15, 2019 8.188 8.256 8.188 8.236 340,610 +0.03(+0.42%)
Mar 14, 2019 8.174 8.222 8.147 8.202 290,614 +0.03(+0.33%)
Mar 13, 2019 8.147 8.194 8.106 8.174 346,173 +0.03(+0.42%)
Mar 12, 2019 8.140 8.178 8.123 8.140 390,157 +0.01(+0.17%)
Mar 11, 2019 8.065 8.133 8.065 8.126 394,664 +0.10(+1.19%)
Mar 08, 2019 8.038 8.044 8.003 8.031 337,242 -0.04(-0.55%)
Mar 07, 2019 8.095 8.102 8.042 8.075 368,402 -0.03(-0.33%)
Mar 06, 2019 8.129 8.143 8.082 8.102 503,238 -0.04(-0.49%)
Mar 05, 2019 8.149 8.162 8.122 8.142 303,073 -0.01(-0.16%)
Mar 04, 2019 8.189 8.206 8.095 8.156 389,836 -0.01(-0.16%)
Mar 01, 2019 8.196 8.223 8.149 8.169 301,728 +0.01(+0.16%)
Feb 28, 2019 8.196 8.203 8.142 8.156 365,602 -0.04(-0.49%)
Feb 27, 2019 8.156 8.196 8.142 8.196 429,098 +0.00(+0.00%)
Feb 26, 2019 8.209 8.229 8.169 8.196 397,390 -0.01(-0.16%)
Feb 25, 2019 8.229 8.236 8.182 8.209 378,400 +0.03(+0.33%)
Feb 22, 2019 8.209 8.216 8.169 8.182 196,526 +0.01(+0.08%)
Feb 21, 2019 8.176 8.176 8.122 8.176 310,315 -0.02(-0.25%)
Feb 20, 2019 8.196 8.209 8.149 8.196 359,044 +0.01(+0.08%)
Feb 19, 2019 8.129 8.203 8.129 8.189 259,869 +0.05(+0.58%)
Feb 15, 2019 8.109 8.142 8.089 8.142 310,532 +0.07(+0.83%)
Feb 14, 2019 8.055 8.115 8.048 8.075 264,471 -0.01(-0.17%)
Feb 13, 2019 8.115 8.136 8.068 8.089 260,247 +0.00(+0.00%)
Feb 12, 2019 8.048 8.095 8.048 8.089 244,451 +0.08(+1.00%)
Feb 11, 2019 8.001 8.008 7.956 8.008 217,723 +0.03(+0.42%)
Feb 08, 2019 7.955 7.988 7.928 7.975 234,130 -0.01(-0.08%)
Feb 07, 2019 7.975 8.008 7.934 7.981 297,510 -0.01(-0.08%)
Feb 06, 2019 8.015 8.042 7.988 7.988 269,495 -0.03(-0.33%)
Feb 05, 2019 8.022 8.042 7.995 8.015 245,366 +0.01(+0.08%)
Feb 04, 2019 7.968 8.022 7.967 8.008 214,208 +0.04(+0.50%)
Feb 01, 2019 7.981 8.035 7.941 7.968 281,732 -0.01(-0.08%)
Jan 31, 2019 7.934 7.975 7.914 7.975 259,104 +0.08(+1.02%)
Jan 30, 2019 7.881 7.908 7.807 7.894 323,727 +0.08(+1.03%)
Jan 29, 2019 7.821 7.861 7.794 7.814 319,240 +0.01(+0.17%)
Jan 28, 2019 7.767 7.814 7.713 7.800 467,879 -0.02(-0.26%)
Jan 25, 2019 7.794 7.827 7.780 7.821 327,692 +0.05(+0.60%)
Jan 24, 2019 7.780 7.807 7.740 7.774 360,711 +0.01(+0.17%)
Jan 23, 2019 7.807 7.827 7.727 7.760 299,829 -0.01(-0.09%)
Jan 22, 2019 7.867 7.867 7.747 7.767 533,370 -0.13(-1.61%)
Jan 18, 2019 7.854 7.908 7.841 7.894 316,501 +0.09(+1.12%)
Jan 17, 2019 7.733 7.814 7.723 7.807 260,496 +0.06(+0.78%)
Jan 16, 2019 7.747 7.780 7.720 7.747 331,145 +0.01(+0.17%)
Jan 15, 2019 7.693 7.742 7.666 7.733 315,750 +0.04(+0.52%)
Jan 14, 2019 7.707 7.707 7.619 7.693 310,920 -0.05(-0.69%)
Jan 11, 2019 7.579 7.760 7.546 7.747 1,353,000 +0.17(+2.21%)
Jan 10, 2019 7.606 7.620 7.546 7.579 499,509 -0.05(-0.70%)
Jan 09, 2019 7.586 7.650 7.539 7.633 454,778 +0.09(+1.24%)
Jan 08, 2019 7.593 7.596 7.452 7.539 457,844 +0.01(+0.18%)
Jan 07, 2019 7.365 7.532 7.358 7.526 774,008 +0.18(+2.46%)
Jan 04, 2019 7.251 7.345 7.224 7.345 520,339 +0.19(+2.62%)
Jan 03, 2019 7.211 7.211 7.097 7.157 347,081 -0.09(-1.20%)
Jan 02, 2019 7.097 7.254 7.036 7.244 601,095 +0.09(+1.22%)
Dec 31, 2018 7.137 7.184 7.103 7.157 1,206,165 +0.05(+0.66%)
Dec 28, 2018 7.010 7.164 7.010 7.110 1,512,221 +0.09(+1.34%)
Dec 27, 2018 6.909 7.043 6.829 7.016 1,326,407 +0.01(+0.10%)
Dec 26, 2018 6.768 7.010 6.765 7.010 1,242,353 +0.27(+3.98%)
Dec 24, 2018 6.782 6.949 6.728 6.742 978,452 -0.11(-1.66%)
Dec 21, 2018 7.003 7.077 6.849 6.856 1,024,711 -0.15(-2.15%)
Dec 20, 2018 7.183 7.216 6.875 7.006 1,355,600 -0.19(-2.64%)
Dec 19, 2018 7.302 7.334 7.197 7.197 813,632 -0.07(-0.99%)
Dec 18, 2018 7.275 7.354 7.236 7.269 714,727 +0.03(+0.45%)
Dec 17, 2018 7.420 7.420 7.229 7.236 740,871 -0.19(-2.56%)
Dec 14, 2018 7.511 7.511 7.390 7.426 600,284 -0.11(-1.48%)
Dec 13, 2018 7.610 7.610 7.525 7.538 562,836 -0.07(-0.86%)
Dec 12, 2018 7.616 7.649 7.584 7.603 572,643 +0.07(+0.87%)
Dec 11, 2018 7.721 7.728 7.495 7.538 1,472,411 -0.12(-1.54%)
Dec 10, 2018 7.695 7.712 7.551 7.656 464,534 -0.07(-0.93%)
Dec 07, 2018 7.774 7.807 7.669 7.728 441,143 -0.06(-0.76%)
Dec 06, 2018 7.761 7.813 7.662 7.787 622,800 -0.11(-1.41%)
Dec 04, 2018 8.023 8.030 7.813 7.899 547,847 -0.15(-1.87%)
Dec 03, 2018 8.069 8.095 8.017 8.049 355,808 +0.07(+0.82%)
Nov 30, 2018 7.912 8.010 7.905 7.984 290,081 +0.06(+0.75%)
Nov 29, 2018 7.925 7.944 7.885 7.925 356,485 -0.01(-0.17%)
Nov 28, 2018 7.839 7.945 7.820 7.938 385,159 +0.11(+1.43%)
Nov 27, 2018 7.813 7.839 7.780 7.826 311,527 -0.03(-0.33%)
Nov 26, 2018 7.807 7.872 7.807 7.853 237,429 +0.09(+1.18%)
Nov 23, 2018 7.702 7.780 7.649 7.761 176,366 +0.03(+0.42%)
Nov 21, 2018 7.728 7.728 7.728 0 +0.00(+0.00%)
Nov 20, 2018 7.767 7.813 7.728 7.728 411,550 -0.12(-1.59%)
Nov 19, 2018 7.879 7.931 7.816 7.853 287,112 -0.05(-0.66%)
Nov 16, 2018 7.899 7.977 7.895 7.905 301,971 -0.05(-0.58%)
Nov 15, 2018 7.839 7.977 7.839 7.951 330,621 +0.07(+0.83%)
Nov 14, 2018 8.043 8.063 7.872 7.885 288,071 -0.13(-1.64%)
Nov 13, 2018 8.036 8.135 7.984 8.017 287,639 +0.00(+0.00%)
Nov 12, 2018 8.076 8.088 7.984 8.017 313,773 -0.06(-0.73%)
Nov 09, 2018 8.194 8.194 8.063 8.076 355,933 -0.13(-1.60%)
Nov 08, 2018 8.174 8.213 8.154 8.207 233,867 +0.03(+0.32%)
Nov 07, 2018 8.049 8.200 8.049 8.181 262,687 +0.18(+2.21%)
Nov 06, 2018 7.977 8.049 7.977 8.003 241,581 +0.04(+0.49%)
Nov 05, 2018 7.951 7.990 7.925 7.964 295,573 +0.02(+0.25%)
Nov 02, 2018 8.010 8.030 7.918 7.944 312,794 -0.05(-0.57%)
Nov 01, 2018 7.905 7.990 7.885 7.990 178,599 +0.12(+1.50%)
Oct 31, 2018 7.833 7.921 7.833 7.872 318,242 +0.11(+1.44%)
Oct 30, 2018 7.702 7.794 7.675 7.761 297,990 +0.06(+0.77%)
Oct 29, 2018 7.859 7.897 7.649 7.702 331,795 -0.10(-1.26%)
Oct 26, 2018 7.839 7.839 7.682 7.800 439,162 -0.10(-1.33%)
Oct 25, 2018 7.820 7.956 7.794 7.905 881,121 +0.10(+1.35%)
Oct 24, 2018 8.036 8.036 7.800 7.800 352,556 -0.22(-2.78%)
Oct 23, 2018 7.990 8.026 7.879 8.023 274,367 -0.05(-0.57%)
Oct 22, 2018 8.194 8.194 8.055 8.069 299,081 -0.10(-1.20%)
Oct 19, 2018 8.102 8.167 8.089 8.167 386,115 +0.08(+0.97%)
Oct 18, 2018 8.128 8.167 8.030 8.089 413,929 -0.04(-0.48%)
Oct 17, 2018 8.167 8.194 8.069 8.128 364,557 -0.03(-0.40%)
Oct 16, 2018 8.076 8.220 8.072 8.161 383,409 +0.14(+1.72%)
Oct 15, 2018 8.063 8.108 7.997 8.023 544,259 -0.02(-0.24%)
Oct 12, 2018 8.036 8.069 7.964 8.043 370,261 +0.08(+0.99%)
Oct 11, 2018 8.122 8.122 7.918 7.964 638,570 -0.18(-2.25%)
Oct 10, 2018 8.358 8.384 8.148 8.148 491,876 -0.26(-3.04%)
Oct 09, 2018 8.377 8.423 8.364 8.404 230,387 +0.01(+0.16%)
Oct 08, 2018 8.364 8.423 8.338 8.391 277,344 +0.00(+0.00%)
Oct 05, 2018 8.436 8.476 8.358 8.391 357,762 -0.07(-0.78%)
Oct 04, 2018 8.541 8.574 8.450 8.456 318,289 -0.12(-1.45%)
Oct 03, 2018 8.614 8.627 8.574 8.581 266,791 -0.03(-0.30%)
Oct 02, 2018 8.607 8.656 8.607 8.607 274,903 -0.03(-0.30%)
Oct 01, 2018 8.627 8.678 8.620 8.633 505,531 +0.04(+0.46%)
Sep 28, 2018 8.607 8.653 8.581 8.594 517,970 -0.01(-0.08%)
Sep 27, 2018 8.607 8.627 8.587 8.600 296,788 +0.01(+0.08%)
Sep 26, 2018 8.653 8.653 8.587 8.594 526,163 -0.02(-0.23%)
Sep 25, 2018 8.633 8.633 8.581 8.614 439,428 +0.00(+0.00%)
Sep 24, 2018 8.633 8.633 8.591 8.614 369,667 -0.03(-0.30%)
Sep 21, 2018 8.646 8.659 8.614 8.640 463,551 +0.01(+0.15%)
Sep 20, 2018 8.627 8.633 8.587 8.627 698,586 +0.04(+0.46%)
Sep 19, 2018 8.535 8.620 8.535 8.587 433,415 +0.03(+0.38%)
Sep 18, 2018 8.469 8.587 8.463 8.555 927,299 +0.09(+1.01%)
Sep 17, 2018 8.482 8.509 8.463 8.469 360,504 -0.02(-0.23%)
Sep 14, 2018 8.541 8.541 8.476 8.489 484,130 -0.02(-0.19%)
Sep 13, 2018 8.505 8.538 8.505 8.505 266,696 +0.03(+0.30%)
Sep 12, 2018 8.512 8.518 8.473 8.480 249,873 -0.02(-0.23%)
Sep 11, 2018 8.467 8.534 8.442 8.499 442,497 +0.04(+0.46%)
Sep 10, 2018 8.447 8.486 8.447 8.460 282,666 +0.03(+0.31%)
Sep 07, 2018 8.447 8.480 8.434 8.434 355,751 -0.02(-0.23%)
Sep 06, 2018 8.473 8.521 8.447 8.454 680,687 -0.03(-0.30%)
Sep 05, 2018 8.441 8.486 8.434 8.480 255,784 +0.01(+0.15%)
Sep 04, 2018 8.467 8.499 8.443 8.467 258,329 -0.03(-0.38%)
Aug 31, 2018 8.499 8.499 8.499 0 -0.01(-0.15%)
Aug 30, 2018 8.486 8.531 8.486 8.512 639,222 +0.01(+0.08%)
Aug 29, 2018 8.492 8.538 8.492 8.505 293,354 -0.01(-0.08%)
Aug 28, 2018 8.512 8.525 8.492 8.512 214,425 +0.02(+0.23%)
Aug 27, 2018 8.486 8.499 8.468 8.492 410,836 +0.05(+0.53%)
Aug 24, 2018 8.415 8.467 8.415 8.447 275,575 +0.03(+0.38%)
Aug 23, 2018 8.454 8.473 8.415 8.415 295,272 -0.05(-0.53%)
Aug 22, 2018 8.447 8.463 8.428 8.460 279,420 +0.01(+0.15%)
Aug 21, 2018 8.441 8.473 8.409 8.447 387,104 +0.03(+0.31%)
Aug 20, 2018 8.376 8.434 8.358 8.421 369,096 +0.06(+0.77%)
Aug 17, 2018 8.344 8.363 8.325 8.357 369,088 +0.03(+0.31%)
Aug 16, 2018 8.293 8.351 8.293 8.331 280,606 +0.07(+0.86%)
Aug 15, 2018 8.325 8.325 8.235 8.260 494,155 -0.08(-1.00%)
Aug 14, 2018 8.351 8.357 8.312 8.344 602,706 +0.03(+0.31%)
Aug 13, 2018 8.357 8.370 8.318 8.318 899,059 -0.01(-0.08%)
Aug 10, 2018 8.344 8.344 8.312 8.325 350,169 -0.03(-0.39%)
Aug 09, 2018 8.363 8.370 8.357 8.357 322,986 +0.01(+0.08%)
Aug 08, 2018 8.363 8.370 8.346 8.351 321,473 -0.01(-0.15%)
Aug 07, 2018 8.338 8.370 8.331 8.363 437,179 +0.04(+0.46%)
Aug 06, 2018 8.325 8.338 8.299 8.325 357,403 +0.01(+0.08%)
Aug 03, 2018 8.312 8.338 8.293 8.318 408,944 +0.01(+0.08%)
Aug 02, 2018 8.267 8.312 8.260 8.312 223,154 +0.01(+0.16%)
Aug 01, 2018 8.305 8.338 8.273 8.299 284,621 +0.01(+0.08%)
Jul 31, 2018 8.273 8.305 8.267 8.293 317,020 +0.04(+0.47%)
Jul 30, 2018 8.299 8.312 8.241 8.254 285,817 -0.03(-0.39%)
Jul 27, 2018 8.331 8.338 8.273 8.286 290,463 -0.02(-0.23%)
Jul 26, 2018 8.286 8.318 8.286 8.305 674,666 -0.03(-0.31%)
Jul 25, 2018 8.247 8.331 8.241 8.331 327,364 +0.08(+0.94%)
Jul 24, 2018 8.305 8.318 8.247 8.254 308,334 -0.03(-0.31%)
Jul 23, 2018 8.267 8.280 8.235 8.280 200,207 +0.03(+0.31%)
Jul 20, 2018 8.260 8.260 8.241 8.254 202,031 +0.01(+0.16%)
Jul 19, 2018 8.254 8.280 8.235 8.241 249,044 -0.03(-0.39%)
Jul 18, 2018 8.228 8.280 8.222 8.273 291,421 +0.05(+0.63%)
Jul 17, 2018 8.189 8.228 8.170 8.222 185,311 +0.02(+0.24%)
Jul 16, 2018 8.196 8.215 8.189 8.202 170,692 +0.01(+0.16%)
Jul 13, 2018 8.209 8.215 8.170 8.189 324,621 -0.01(-0.08%)
Jul 12, 2018 8.202 8.215 8.183 8.196 275,332 +0.02(+0.24%)
Jul 11, 2018 8.189 8.214 8.176 8.176 256,904 -0.03(-0.39%)
Jul 10, 2018 8.202 8.241 8.183 8.209 335,380 +0.02(+0.24%)
Jul 09, 2018 8.176 8.196 8.157 8.189 346,174 +0.05(+0.63%)
Jul 06, 2018 8.118 8.157 8.118 8.138 595,529 +0.01(+0.16%)
Jul 05, 2018 8.131 8.144 8.115 8.125 244,121 +0.03(+0.40%)
Jul 03, 2018 8.093 8.093 8.093 0 -0.03(-0.32%)
Jul 02, 2018 8.093 8.131 8.086 8.118 244,383 -0.02(-0.24%)
Jun 29, 2018 8.176 8.189 8.118 8.138 536,994 +0.01(+0.16%)
Jun 28, 2018 8.112 8.136 8.093 8.125 744,788 +0.01(+0.08%)
Jun 27, 2018 8.189 8.222 8.099 8.118 351,586 -0.06(-0.71%)
Jun 26, 2018 8.215 8.235 8.164 8.176 403,220 -0.02(-0.24%)
Jun 25, 2018 8.312 8.312 8.189 8.196 606,605 -0.12(-1.40%)
Jun 22, 2018 8.331 8.344 8.293 8.312 419,791 +0.03(+0.39%)
Jun 21, 2018 8.293 8.305 8.260 8.280 351,217 -0.05(-0.62%)
Jun 20, 2018 8.331 8.338 8.304 8.331 421,717 +0.05(+0.62%)
Jun 19, 2018 8.286 8.299 8.235 8.280 247,726 -0.05(-0.62%)
Jun 18, 2018 8.312 8.331 8.299 8.331 305,644 -0.01(-0.15%)
Jun 15, 2018 8.344 8.286 8.344 294,861 +0.01(+0.08%)
Jun 14, 2018 8.383 8.389 8.318 8.338 279,759 -0.02(-0.23%)
Jun 13, 2018 8.402 8.402 8.351 8.357 412,599 -0.03(-0.31%)
Jun 12, 2018 8.363 8.415 8.357 8.383 445,285 +0.03(+0.39%)
Jun 11, 2018 8.325 8.389 8.293 8.351 384,373 +0.03(+0.39%)
Jun 08, 2018 8.325 8.351 8.310 8.318 267,375 -0.03(-0.35%)
Jun 07, 2018 8.309 8.360 8.309 8.347 393,092 +0.04(+0.46%)
Jun 06, 2018 8.316 8.309 335,091 +0.02(+0.23%)
Jun 05, 2018 8.240 8.297 8.240 8.290 474,567 +0.04(+0.54%)
Jun 04, 2018 8.240 8.297 8.227 8.246 639,633 +0.02(+0.23%)
Jun 01, 2018 8.214 8.292 8.214 8.227 506,305 +0.02(+0.23%)
May 31, 2018 8.214 8.231 8.195 8.208 259,164 -0.01(-0.08%)
May 30, 2018 8.157 8.246 8.157 8.214 322,371 +0.07(+0.86%)
May 29, 2018 8.176 8.208 8.119 8.145 397,387 -0.10(-1.23%)
May 25, 2018 8.246 8.246 8.246 0 -0.01(-0.15%)
May 24, 2018 8.240 8.271 8.207 8.259 639,347 +0.03(+0.31%)
May 23, 2018 8.246 8.246 8.208 8.233 384,006 -0.03(-0.38%)
May 22, 2018 8.252 8.290 8.252 8.265 342,918 +0.01(+0.15%)
May 21, 2018 8.233 8.265 8.214 8.252 310,006 +0.06(+0.70%)
May 18, 2018 8.183 8.214 8.183 8.195 339,015 +0.01(+0.15%)
May 17, 2018 8.202 8.240 8.164 8.183 734,190 -0.03(-0.31%)
May 16, 2018 8.214 8.233 8.208 8.208 463,793 +0.01(+0.08%)
May 15, 2018 8.208 8.221 8.176 8.202 505,068 -0.02(-0.23%)
May 14, 2018 8.252 8.284 8.221 8.221 215,591 -0.01(-0.15%)
May 11, 2018 8.202 8.252 8.202 8.233 263,883 +0.02(+0.23%)
May 10, 2018 8.164 8.227 8.164 8.214 219,306 +0.06(+0.78%)
May 09, 2018 8.106 8.164 8.106 8.151 280,640 +0.04(+0.55%)
May 08, 2018 8.081 8.106 8.062 8.106 357,228 +0.03(+0.39%)
May 07, 2018 8.075 8.113 8.049 8.075 298,320 +0.01(+0.08%)
May 04, 2018 8.011 8.085 7.992 8.068 638,476 +0.05(+0.63%)
May 03, 2018 8.049 8.049 7.949 8.018 346,659 -0.02(-0.24%)
May 02, 2018 8.049 8.081 8.030 8.037 239,058 -0.01(-0.08%)
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.