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 )

12.56 +0.07 (+0.56%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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, 2015 6.540 6.614 6.516 6.531 607,416 -0.06(-0.89%)
Aug 28, 2015 6.550 6.607 6.548 6.589 576,433 +0.01(+0.22%)
Aug 27, 2015 6.472 6.585 6.472 6.575 816,643 +0.14(+2.13%)
Aug 26, 2015 6.423 6.467 6.291 6.438 891,892 +0.11(+1.78%)
Aug 25, 2015 6.707 6.736 6.296 6.325 1,292,992 -0.04(-0.69%)
Aug 24, 2015 6.207 6.428 5.394 6.369 1,922,773 -0.22(-3.35%)
Aug 21, 2015 6.648 6.668 6.575 6.589 1,044,897 -0.09(-1.39%)
Aug 20, 2015 6.810 6.837 6.669 6.683 1,182,368 -0.19(-2.71%)
Aug 19, 2015 6.849 6.888 6.820 6.869 494,457 +0.00(+0.07%)
Aug 18, 2015 6.898 6.923 6.849 6.864 536,564 -0.06(-0.85%)
Aug 17, 2015 6.932 6.942 6.908 6.923 444,439 -0.03(-0.49%)
Aug 14, 2015 6.942 6.957 6.869 6.957 459,439 +0.00(+0.07%)
Aug 13, 2015 6.942 6.972 6.932 6.952 609,594 -0.00(-0.07%)
Aug 12, 2015 6.898 6.972 6.888 6.957 647,226 -0.00(-0.07%)
Aug 11, 2015 6.888 6.962 6.888 6.962 524,005 +0.01(+0.21%)
Aug 10, 2015 6.908 6.967 6.893 6.947 649,529 +0.05(+0.78%)
Aug 07, 2015 6.957 6.967 6.888 6.893 466,853 -0.09(-1.26%)
Aug 06, 2015 7.045 7.065 6.903 6.981 1,384,631 -0.07(-0.97%)
Aug 05, 2015 7.094 7.099 7.030 7.050 581,761 -0.02(-0.35%)
Aug 04, 2015 7.094 7.109 7.016 7.074 634,259 -0.02(-0.35%)
Aug 03, 2015 7.104 7.114 7.065 7.099 379,862 -0.00(-0.07%)
Jul 31, 2015 7.065 7.104 7.065 7.104 429,280 +0.02(+0.35%)
Jul 30, 2015 7.050 7.082 7.045 7.079 351,994 -0.01(-0.14%)
Jul 29, 2015 7.050 7.099 7.030 7.089 533,359 +0.01(+0.21%)
Jul 28, 2015 6.986 7.074 6.957 7.074 524,599 +0.08(+1.19%)
Jul 27, 2015 7.040 7.041 6.898 6.991 832,880 -0.10(-1.38%)
Jul 24, 2015 7.187 7.187 7.050 7.089 515,712 -0.10(-1.43%)
Jul 23, 2015 7.192 7.221 7.172 7.192 539,446 +0.02(+0.34%)
Jul 22, 2015 7.182 7.221 7.168 7.168 391,427 -0.05(-0.75%)
Jul 21, 2015 7.177 7.231 7.168 7.221 642,223 +0.03(+0.48%)
Jul 20, 2015 7.275 7.295 7.187 7.187 596,851 -0.12(-1.61%)
Jul 17, 2015 7.349 7.349 7.305 7.305 304,970 -0.03(-0.47%)
Jul 16, 2015 7.251 7.349 7.251 7.339 489,552 +0.02(+0.27%)
Jul 15, 2015 7.310 7.349 7.310 7.319 542,696 -0.00(-0.07%)
Jul 14, 2015 7.334 7.344 7.315 7.324 436,254 -0.01(-0.13%)
Jul 13, 2015 7.334 7.344 7.286 7.334 366,537 +0.05(+0.67%)
Jul 10, 2015 7.266 7.305 7.261 7.285 409,168 +0.09(+1.23%)
Jul 09, 2015 7.295 7.310 7.192 7.197 559,033 -0.00(-0.07%)
Jul 08, 2015 7.290 7.316 7.202 7.202 441,796 -0.16(-2.20%)
Jul 07, 2015 7.349 7.378 7.285 7.364 575,574 +0.06(+0.80%)
Jul 06, 2015 7.319 7.354 7.305 7.305 335,616 -0.05(-0.67%)
Jul 02, 2015 7.442 7.354 7.354 7.354 714,602 -0.11(-1.44%)
Jul 01, 2015 7.476 7.476 7.422 7.462 304,397 +0.05(+0.73%)
Jun 30, 2015 7.422 7.442 7.349 7.408 649,570 +0.00(+0.07%)
Jun 29, 2015 7.432 7.481 7.398 7.403 1,256,900 -0.09(-1.24%)
Jun 26, 2015 7.515 7.535 7.462 7.496 615,791 +0.01(+0.20%)
Jun 25, 2015 7.501 7.510 7.452 7.481 802,079 -0.02(-0.26%)
Jun 24, 2015 7.564 7.584 7.501 7.501 462,475 -0.05(-0.71%)
Jun 23, 2015 7.555 7.589 7.545 7.555 472,150 +0.00(+0.00%)
Jun 22, 2015 7.589 7.594 7.545 7.555 397,834 -0.01(-0.19%)
Jun 19, 2015 7.530 7.584 7.530 7.569 631,261 +0.00(+0.06%)
Jun 18, 2015 7.506 7.579 7.486 7.564 620,875 +0.08(+1.11%)
Jun 17, 2015 7.452 7.496 7.432 7.481 447,948 +0.03(+0.39%)
Jun 16, 2015 7.432 7.476 7.403 7.452 656,444 +0.01(+0.13%)
Jun 15, 2015 7.442 7.481 7.442 7.442 609,002 -0.04(-0.59%)
Jun 12, 2015 7.564 7.569 7.486 7.486 682,483 -0.07(-0.97%)
Jun 11, 2015 7.594 7.628 7.515 7.559 582,314 +0.04(+0.52%)
Jun 10, 2015 7.501 7.554 7.449 7.520 1,093,031 +0.00(+0.00%)
Jun 09, 2015 7.587 7.625 7.520 7.520 796,249 -0.08(-1.06%)
Jun 08, 2015 7.549 7.620 7.549 7.601 650,672 +0.03(+0.38%)
Jun 05, 2015 7.568 7.596 7.558 7.573 357,273 -0.01(-0.19%)
Jun 04, 2015 7.644 7.644 7.577 7.587 506,938 -0.05(-0.69%)
Jun 03, 2015 7.630 7.663 7.630 7.639 476,083 +0.00(+0.00%)
Jun 02, 2015 7.668 7.668 7.625 7.639 457,149 -0.03(-0.37%)
Jun 01, 2015 7.696 7.711 7.668 7.668 420,502 -0.02(-0.25%)
May 29, 2015 7.715 7.730 7.682 7.687 328,065 -0.04(-0.49%)
May 28, 2015 7.692 7.730 7.673 7.725 392,678 +0.03(+0.43%)
May 27, 2015 7.682 7.720 7.677 7.692 395,847 +0.01(+0.19%)
May 26, 2015 7.706 7.720 7.673 7.677 314,127 -0.05(-0.62%)
May 22, 2015 7.739 7.725 7.725 7.725 275,438 -0.02(-0.28%)
May 21, 2015 7.725 7.758 7.715 7.747 267,975 +0.02(+0.28%)
May 20, 2015 7.711 7.744 7.696 7.725 354,750 +0.00(+0.06%)
May 19, 2015 7.730 7.744 7.696 7.720 397,967 -0.02(-0.31%)
May 18, 2015 7.754 7.754 7.701 7.744 412,713 -0.00(-0.06%)
May 15, 2015 7.734 7.751 7.715 7.749 379,320 -0.00(-0.06%)
May 14, 2015 7.739 7.754 7.701 7.754 389,502 +0.07(+0.87%)
May 13, 2015 7.644 7.701 7.644 7.687 359,262 +0.03(+0.37%)
May 12, 2015 7.620 7.658 7.601 7.658 353,247 +0.01(+0.19%)
May 11, 2015 7.673 7.687 7.639 7.644 336,719 -0.05(-0.62%)
May 08, 2015 7.692 7.739 7.687 7.692 266,032 +0.05(+0.62%)
May 07, 2015 7.663 7.692 7.639 7.644 478,314 -0.03(-0.37%)
May 06, 2015 7.692 7.715 7.654 7.673 373,673 -0.03(-0.34%)
May 05, 2015 7.706 7.730 7.649 7.699 522,819 -0.00(-0.03%)
May 04, 2015 7.754 7.773 7.692 7.701 534,566 -0.04(-0.55%)
May 01, 2015 7.777 7.777 7.725 7.744 328,826 +0.01(+0.18%)
Apr 30, 2015 7.749 7.787 7.715 7.730 309,618 -0.05(-0.67%)
Apr 29, 2015 7.749 7.799 7.739 7.782 419,697 +0.02(+0.25%)
Apr 28, 2015 7.730 7.787 7.711 7.763 543,852 +0.02(+0.25%)
Apr 27, 2015 7.806 7.820 7.739 7.744 425,157 -0.04(-0.49%)
Apr 24, 2015 7.801 7.815 7.777 7.782 238,822 -0.03(-0.43%)
Apr 23, 2015 7.796 7.837 7.782 7.815 334,788 +0.02(+0.24%)
Apr 22, 2015 7.796 7.811 7.749 7.796 445,514 +0.02(+0.31%)
Apr 21, 2015 7.825 7.834 7.758 7.773 356,052 -0.04(-0.49%)
Apr 20, 2015 7.754 7.825 7.754 7.811 317,094 +0.08(+1.05%)
Apr 17, 2015 7.777 7.777 7.687 7.730 382,382 -0.06(-0.79%)
Apr 16, 2015 7.744 7.815 7.739 7.792 323,115 +0.02(+0.24%)
Apr 15, 2015 7.730 7.787 7.730 7.773 398,523 +0.04(+0.55%)
Apr 14, 2015 7.763 7.773 7.720 7.730 360,101 -0.02(-0.25%)
Apr 13, 2015 7.773 7.792 7.734 7.749 330,521 -0.03(-0.43%)
Apr 10, 2015 7.820 7.820 7.768 7.782 309,717 -0.01(-0.18%)
Apr 09, 2015 7.754 7.801 7.734 7.796 400,219 +0.08(+0.99%)
Apr 08, 2015 7.715 7.768 7.707 7.720 416,312 -0.00(-0.06%)
Apr 07, 2015 7.658 7.763 7.658 7.725 484,584 +0.05(+0.68%)
Apr 06, 2015 7.639 7.720 7.620 7.673 425,145 +0.01(+0.12%)
Apr 02, 2015 7.677 7.663 7.663 7.663 321,029 -0.04(-0.56%)
Apr 01, 2015 7.758 7.758 7.682 7.706 260,140 -0.06(-0.80%)
Mar 31, 2015 7.715 7.768 7.687 7.768 825,810 +0.01(+0.18%)
Mar 30, 2015 7.658 7.763 7.649 7.754 777,193 +0.11(+1.43%)
Mar 27, 2015 7.620 7.658 7.592 7.644 652,229 +0.04(+0.50%)
Mar 26, 2015 7.549 7.611 7.520 7.606 434,328 +0.04(+0.50%)
Mar 25, 2015 7.596 7.625 7.568 7.568 586,555 -0.05(-0.62%)
Mar 24, 2015 7.639 7.649 7.606 7.615 559,408 -0.01(-0.12%)
Mar 23, 2015 7.649 7.658 7.611 7.625 519,206 -0.03(-0.44%)
Mar 20, 2015 7.639 7.696 7.639 7.658 438,593 +0.01(+0.19%)
Mar 19, 2015 7.639 7.649 7.606 7.644 487,905 +0.00(+0.00%)
Mar 18, 2015 7.539 7.654 7.539 7.644 344,671 +0.08(+1.07%)
Mar 17, 2015 7.587 7.592 7.539 7.563 354,268 -0.03(-0.44%)
Mar 16, 2015 7.568 7.625 7.568 7.596 485,682 +0.03(+0.38%)
Mar 13, 2015 7.582 7.587 7.511 7.568 447,632 -0.03(-0.38%)
Mar 12, 2015 7.587 7.644 7.516 7.596 567,618 +0.02(+0.25%)
Mar 11, 2015 7.564 7.587 7.540 7.577 504,136 +0.01(+0.18%)
Mar 10, 2015 7.582 7.584 7.513 7.564 606,792 -0.05(-0.67%)
Mar 09, 2015 7.619 7.656 7.601 7.614 490,806 -0.01(-0.12%)
Mar 06, 2015 7.661 7.679 7.614 7.624 428,681 -0.06(-0.78%)
Mar 05, 2015 7.712 7.719 7.670 7.684 441,859 -0.02(-0.24%)
Mar 04, 2015 7.721 7.726 7.675 7.702 522,160 -0.02(-0.30%)
Mar 03, 2015 7.730 7.730 7.679 7.726 537,500 -0.03(-0.36%)
Mar 02, 2015 7.726 7.753 7.702 7.753 458,993 +0.01(+0.18%)
Feb 27, 2015 7.716 7.749 7.693 7.739 468,233 +0.04(+0.54%)
Feb 26, 2015 7.707 7.730 7.684 7.698 495,507 -0.01(-0.12%)
Feb 25, 2015 7.689 7.721 7.675 7.707 526,560 +0.01(+0.12%)
Feb 24, 2015 7.610 7.716 7.610 7.698 506,694 +0.06(+0.85%)
Feb 23, 2015 7.665 7.684 7.596 7.633 564,537 -0.05(-0.66%)
Feb 20, 2015 7.642 7.698 7.601 7.684 420,717 +0.03(+0.42%)
Feb 19, 2015 7.651 7.675 7.619 7.651 551,815 -0.00(-0.06%)
Feb 18, 2015 7.601 7.656 7.596 7.656 407,492 +0.02(+0.24%)
Feb 17, 2015 7.601 7.638 7.568 7.638 484,867 +0.04(+0.55%)
Feb 13, 2015 7.638 7.596 7.596 7.596 348,898 -0.05(-0.61%)
Feb 12, 2015 7.582 7.656 7.581 7.642 406,273 +0.05(+0.67%)
Feb 11, 2015 7.554 7.591 7.548 7.591 430,139 +0.01(+0.18%)
Feb 10, 2015 7.503 7.582 7.462 7.577 550,043 +0.12(+1.68%)
Feb 09, 2015 7.466 7.489 7.445 7.452 588,679 -0.03(-0.37%)
Feb 06, 2015 7.550 7.581 7.466 7.480 572,755 -0.08(-1.04%)
Feb 05, 2015 7.517 7.564 7.517 7.559 524,437 +0.04(+0.55%)
Feb 04, 2015 7.536 7.591 7.503 7.517 569,733 -0.02(-0.31%)
Feb 03, 2015 7.462 7.540 7.439 7.540 510,630 +0.12(+1.69%)
Feb 02, 2015 7.360 7.434 7.360 7.415 693,623 +0.06(+0.88%)
Jan 30, 2015 7.341 7.420 7.341 7.351 566,883 -0.03(-0.44%)
Jan 29, 2015 7.355 7.392 7.323 7.383 520,490 +0.04(+0.57%)
Jan 28, 2015 7.420 7.448 7.337 7.341 633,812 -0.07(-0.94%)
Jan 27, 2015 7.415 7.475 7.411 7.411 481,940 -0.05(-0.68%)
Jan 26, 2015 7.573 7.577 7.411 7.462 983,940 -0.11(-1.47%)
Jan 23, 2015 7.573 7.614 7.550 7.573 627,067 -0.02(-0.24%)
Jan 22, 2015 7.568 7.610 7.503 7.591 607,816 +0.08(+1.05%)
Jan 21, 2015 7.443 7.522 7.429 7.513 502,355 +0.07(+1.00%)
Jan 20, 2015 7.457 7.462 7.406 7.439 463,931 -0.00(-0.06%)
Jan 16, 2015 7.374 7.448 7.364 7.443 432,824 +0.10(+1.32%)
Jan 15, 2015 7.346 7.378 7.314 7.346 520,293 +0.02(+0.25%)
Jan 14, 2015 7.360 7.399 7.295 7.327 972,790 -0.12(-1.68%)
Jan 13, 2015 7.462 7.545 7.415 7.452 575,330 +0.01(+0.12%)
Jan 12, 2015 7.540 7.540 7.415 7.443 580,852 -0.08(-1.05%)
Jan 09, 2015 7.577 7.577 7.499 7.522 398,211 -0.06(-0.73%)
Jan 08, 2015 7.564 7.601 7.545 7.577 774,188 +0.07(+0.92%)
Jan 07, 2015 7.457 7.508 7.415 7.508 1,170,753 +0.14(+1.88%)
Jan 06, 2015 7.448 7.508 7.355 7.369 1,223,973 -0.03(-0.44%)
Jan 05, 2015 7.443 7.457 7.362 7.402 832,548 -0.07(-0.93%)
Jan 02, 2015 7.466 7.531 7.425 7.471 643,412 +0.06(+0.87%)
Dec 31, 2014 7.457 7.406 7.406 7.406 2,881,926 -0.08(-1.05%)
Dec 30, 2014 7.564 7.605 7.485 7.485 1,965,771 -0.04(-0.49%)
Dec 29, 2014 7.684 7.693 7.522 7.522 1,225,818 -0.16(-2.11%)
Dec 26, 2014 7.786 7.786 7.684 7.684 598,723 -0.11(-1.43%)
Dec 24, 2014 7.800 7.795 7.795 7.795 284,519 +0.01(+0.12%)
Dec 23, 2014 7.763 7.844 7.702 7.786 679,551 +0.06(+0.76%)
Dec 22, 2014 7.696 7.750 7.669 7.727 518,091 +0.03(+0.41%)
Dec 19, 2014 7.714 7.736 7.655 7.696 543,660 -0.02(-0.23%)
Dec 18, 2014 7.664 7.727 7.625 7.714 539,279 +0.17(+2.21%)
Dec 17, 2014 7.416 7.560 7.416 7.547 420,827 +0.13(+1.76%)
Dec 16, 2014 7.439 7.569 7.398 7.416 513,120 -0.07(-0.96%)
Dec 15, 2014 7.578 7.596 7.488 7.488 460,330 -0.09(-1.13%)
Dec 12, 2014 7.610 7.641 7.560 7.574 602,448 -0.03(-0.41%)
Dec 11, 2014 7.641 7.723 7.587 7.605 570,216 -0.01(-0.18%)
Dec 10, 2014 7.619 7.650 7.583 7.619 541,597 -0.07(-0.94%)
Dec 09, 2014 7.664 7.699 7.592 7.691 964,312 -0.10(-1.33%)
Dec 08, 2014 7.772 7.826 7.736 7.795 433,415 -0.00(-0.06%)
Dec 05, 2014 7.831 7.887 7.759 7.799 654,983 -0.05(-0.69%)
Dec 04, 2014 7.880 7.907 7.844 7.853 417,083 -0.05(-0.68%)
Dec 03, 2014 7.907 7.966 7.898 7.907 482,126 -0.02(-0.23%)
Dec 02, 2014 7.826 7.934 7.826 7.925 496,877 +0.06(+0.80%)
Dec 01, 2014 7.921 7.930 7.781 7.862 536,704 -0.11(-1.41%)
Nov 28, 2014 7.934 7.998 7.916 7.975 281,043 -0.04(-0.45%)
Nov 26, 2014 8.002 8.011 8.011 8.011 249,543 +0.01(+0.11%)
Nov 25, 2014 8.002 8.013 7.985 8.002 479,806 +0.00(+0.00%)
Nov 24, 2014 8.020 8.020 7.953 8.002 538,791 +0.01(+0.17%)
Nov 21, 2014 8.016 8.016 7.948 7.989 436,529 +0.05(+0.62%)
Nov 20, 2014 7.871 7.944 7.853 7.939 696,602 +0.05(+0.57%)
Nov 19, 2014 7.813 7.907 7.799 7.894 516,667 +0.07(+0.86%)
Nov 18, 2014 7.804 7.885 7.804 7.826 558,032 +0.02(+0.23%)
Nov 17, 2014 7.808 7.814 7.786 7.808 377,311 -0.02(-0.23%)
Nov 14, 2014 7.817 7.840 7.777 7.826 381,548 +0.02(+0.23%)
Nov 13, 2014 7.835 7.849 7.777 7.808 425,980 -0.01(-0.12%)
Nov 12, 2014 7.795 7.831 7.754 7.817 441,137 +0.00(+0.00%)
Nov 11, 2014 7.714 7.817 7.691 7.817 577,003 +0.10(+1.29%)
Nov 10, 2014 7.799 7.814 7.687 7.718 777,266 -0.06(-0.75%)
Nov 07, 2014 7.844 7.844 7.736 7.777 662,578 -0.08(-1.03%)
Nov 06, 2014 7.772 7.858 7.763 7.858 494,188 +0.06(+0.81%)
Nov 05, 2014 7.831 7.835 7.772 7.795 410,604 -0.02(-0.23%)
Nov 04, 2014 7.835 7.858 7.750 7.813 434,653 -0.04(-0.46%)
Nov 03, 2014 7.844 7.871 7.826 7.849 390,993 +0.00(+0.06%)
Oct 31, 2014 7.871 7.912 7.826 7.844 410,175 +0.02(+0.23%)
Oct 30, 2014 7.763 7.843 7.763 7.826 376,870 +0.00(+0.06%)
Oct 29, 2014 7.840 7.849 7.754 7.822 445,704 -0.02(-0.29%)
Oct 28, 2014 7.835 7.844 7.754 7.844 442,394 +0.05(+0.58%)
Oct 27, 2014 7.790 7.799 7.808 7.799 325,985 -0.01(-0.12%)
Oct 24, 2014 7.772 7.808 7.745 7.808 402,955 +0.04(+0.52%)
Oct 23, 2014 7.723 7.781 7.718 7.768 567,414 +0.10(+1.35%)
Oct 22, 2014 7.754 7.772 7.622 7.664 709,312 -0.08(-0.99%)
Oct 21, 2014 7.556 7.741 7.556 7.741 604,018 +0.21(+2.75%)
Oct 20, 2014 7.547 7.574 7.425 7.533 1,087,072 -0.03(-0.42%)
Oct 17, 2014 7.515 7.626 7.497 7.565 847,965 +0.12(+1.64%)
Oct 16, 2014 7.114 7.547 7.114 7.443 1,623,941 +0.21(+2.87%)
Oct 15, 2014 7.141 7.276 7.010 7.236 2,095,118 +0.00(+0.06%)
Oct 14, 2014 7.240 7.317 7.159 7.231 1,156,785 +0.05(+0.69%)
Oct 13, 2014 7.416 7.452 7.168 7.182 1,377,467 -0.27(-3.57%)
Oct 10, 2014 7.691 7.745 7.430 7.448 1,287,397 -0.27(-3.45%)
Oct 09, 2014 7.934 7.948 7.669 7.714 1,067,703 -0.20(-2.51%)
Oct 08, 2014 7.962 7.980 7.786 7.912 1,625,948 -0.09(-1.13%)
Oct 07, 2014 8.025 8.043 7.980 8.002 406,522 -0.06(-0.73%)
Oct 06, 2014 8.115 8.158 8.047 8.061 407,582 -0.04(-0.45%)
Oct 03, 2014 8.025 8.133 8.016 8.097 375,616 +0.10(+1.30%)
Oct 02, 2014 8.119 8.128 7.934 7.993 1,077,960 -0.14(-1.72%)
Oct 01, 2014 8.255 8.259 8.110 8.133 538,472 -0.10(-1.26%)
Sep 30, 2014 8.430 8.430 8.237 8.237 827,751 -0.21(-2.46%)
Sep 29, 2014 8.273 8.462 8.273 8.444 563,311 +0.12(+1.41%)
Sep 26, 2014 8.223 8.336 8.205 8.327 724,516 +0.10(+1.21%)
Sep 25, 2014 8.282 8.286 8.187 8.228 353,952 -0.05(-0.65%)
Sep 24, 2014 8.237 8.291 8.219 8.282 287,673 +0.05(+0.55%)
Sep 23, 2014 8.264 8.300 8.228 8.237 411,473 -0.01(-0.16%)
Sep 22, 2014 8.295 8.310 8.232 8.250 193,590 -0.07(-0.81%)
Sep 19, 2014 8.372 8.372 8.282 8.318 369,381 -0.02(-0.27%)
Sep 18, 2014 8.345 8.372 8.336 8.340 384,394 -0.02(-0.22%)
Sep 17, 2014 8.412 8.412 8.331 8.358 411,149 -0.03(-0.38%)
Sep 16, 2014 8.376 8.390 8.318 8.390 320,653 +0.05(+0.54%)
Sep 15, 2014 8.385 8.426 8.255 8.345 574,133 +0.00(+0.05%)
Sep 12, 2014 8.327 8.349 8.304 8.340 388,103 +0.01(+0.16%)
Sep 11, 2014 8.376 8.394 8.300 8.327 562,226 -0.05(-0.59%)
Sep 10, 2014 8.381 8.420 8.363 8.376 493,071 +0.02(+0.26%)
Sep 09, 2014 8.416 8.420 8.341 8.354 381,338 -0.07(-0.89%)
Sep 08, 2014 8.412 8.438 8.381 8.429 407,862 -0.01(-0.16%)
Sep 05, 2014 8.385 8.442 8.363 8.442 423,047 +0.05(+0.58%)
Sep 04, 2014 8.420 8.464 8.354 8.394 483,404 -0.03(-0.37%)
Sep 03, 2014 8.390 8.425 8.359 8.425 378,770 +0.05(+0.63%)
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.