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 )

12.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 29, 2016 5.877 5.976 5.877 5.976 976,219 +0.10(+1.68%)
Jan 28, 2016 5.846 5.893 5.768 5.877 1,357,329 +0.14(+2.35%)
Jan 27, 2016 5.747 5.815 5.716 5.742 616,657 -0.01(-0.09%)
Jan 26, 2016 5.659 5.753 5.659 5.747 723,250 +0.12(+2.12%)
Jan 25, 2016 5.742 5.758 5.628 5.628 891,059 -0.14(-2.34%)
Jan 22, 2016 5.643 5.784 5.643 5.763 713,109 +0.18(+3.26%)
Jan 21, 2016 5.529 5.638 5.529 5.581 834,085 +0.08(+1.51%)
Jan 20, 2016 5.643 5.646 5.352 5.498 1,697,082 -0.21(-3.64%)
Jan 19, 2016 5.820 5.831 5.675 5.706 747,437 -0.04(-0.63%)
Jan 15, 2016 5.794 5.742 5.742 5.742 918,683 -0.15(-2.56%)
Jan 14, 2016 5.857 5.912 5.820 5.893 978,829 +0.04(+0.62%)
Jan 13, 2016 5.981 6.002 5.857 5.857 836,529 -0.12(-2.09%)
Jan 12, 2016 5.992 6.033 5.945 5.981 887,972 +0.02(+0.26%)
Jan 11, 2016 6.044 6.070 5.903 5.966 1,402,208 -0.08(-1.37%)
Jan 08, 2016 6.132 6.163 6.023 6.049 665,812 -0.08(-1.36%)
Jan 07, 2016 6.184 6.236 6.111 6.132 647,693 -0.14(-2.24%)
Jan 06, 2016 6.288 6.340 6.246 6.272 1,486,141 -0.06(-0.98%)
Jan 05, 2016 6.387 6.418 6.324 6.335 809,854 -0.01(-0.16%)
Jan 04, 2016 6.376 6.376 6.283 6.345 639,593 -0.09(-1.45%)
Dec 31, 2015 6.459 6.439 6.439 6.439 1,624,919 -0.02(-0.24%)
Dec 30, 2015 6.522 6.522 6.413 6.454 1,603,368 -0.07(-1.04%)
Dec 29, 2015 6.475 6.532 6.470 6.522 1,310,910 +0.06(+0.97%)
Dec 28, 2015 6.439 6.501 6.433 6.459 1,246,119 -0.03(-0.40%)
Dec 24, 2015 6.444 6.485 6.485 6.485 648,505 +0.07(+1.05%)
Dec 23, 2015 6.293 6.433 6.288 6.418 1,215,285 +0.17(+2.66%)
Dec 22, 2015 6.221 6.272 6.191 6.251 1,017,852 +0.05(+0.74%)
Dec 21, 2015 6.196 6.241 6.175 6.206 936,574 +0.05(+0.74%)
Dec 18, 2015 6.170 6.186 6.140 6.160 745,119 -0.01(-0.08%)
Dec 17, 2015 6.236 6.246 6.165 6.165 1,141,943 -0.03(-0.49%)
Dec 16, 2015 6.135 6.241 6.130 6.196 1,040,626 +0.08(+1.33%)
Dec 15, 2015 6.054 6.140 6.054 6.115 937,790 +0.07(+1.17%)
Dec 14, 2015 6.033 6.069 6.013 6.044 908,998 -0.01(-0.08%)
Dec 11, 2015 6.115 6.125 6.033 6.049 1,255,078 -0.10(-1.57%)
Dec 10, 2015 6.191 6.201 6.135 6.145 943,554 -0.02(-0.25%)
Dec 09, 2015 6.211 6.251 6.135 6.160 799,829 -0.07(-1.14%)
Dec 08, 2015 6.191 6.236 6.175 6.231 877,916 -0.03(-0.41%)
Dec 07, 2015 6.292 6.312 6.215 6.257 1,195,222 -0.07(-1.04%)
Dec 04, 2015 6.257 6.368 6.257 6.322 959,798 +0.05(+0.81%)
Dec 03, 2015 6.358 6.363 6.251 6.272 923,866 -0.05(-0.72%)
Dec 02, 2015 6.358 6.393 6.312 6.317 874,167 -0.06(-0.95%)
Dec 01, 2015 6.317 6.399 6.317 6.378 793,812 +0.06(+0.96%)
Nov 30, 2015 6.292 6.343 6.292 6.317 726,251 +0.03(+0.40%)
Nov 27, 2015 6.282 6.302 6.277 6.292 213,499 +0.00(+0.00%)
Nov 25, 2015 6.292 6.292 6.292 6.292 464,485 -0.02(-0.32%)
Nov 24, 2015 6.282 6.333 6.251 6.312 970,172 +0.01(+0.08%)
Nov 23, 2015 6.317 6.368 6.297 6.307 636,021 -0.03(-0.40%)
Nov 20, 2015 6.353 6.353 6.317 6.333 730,032 +0.01(+0.16%)
Nov 19, 2015 6.338 6.353 6.307 6.322 638,206 -0.04(-0.56%)
Nov 18, 2015 6.297 6.363 6.292 6.358 718,155 +0.07(+1.05%)
Nov 17, 2015 6.312 6.343 6.287 6.292 611,280 -0.03(-0.48%)
Nov 16, 2015 6.241 6.328 6.241 6.322 639,344 +0.08(+1.22%)
Nov 13, 2015 6.292 6.312 6.241 6.246 610,325 -0.06(-0.88%)
Nov 12, 2015 6.383 6.409 6.302 6.302 587,237 -0.12(-1.82%)
Nov 11, 2015 6.469 6.480 6.419 6.419 550,463 -0.06(-0.86%)
Nov 10, 2015 6.469 6.505 6.464 6.475 623,376 -0.01(-0.08%)
Nov 09, 2015 6.556 6.556 6.480 6.480 602,262 -0.09(-1.31%)
Nov 06, 2015 6.591 6.606 6.546 6.566 441,787 -0.04(-0.61%)
Nov 05, 2015 6.591 6.622 6.546 6.606 828,669 +0.04(+0.54%)
Nov 04, 2015 6.571 6.591 6.546 6.571 787,181 +0.00(+0.00%)
Nov 03, 2015 6.535 6.571 6.525 6.571 792,394 +0.04(+0.62%)
Nov 02, 2015 6.490 6.545 6.490 6.530 649,770 +0.04(+0.55%)
Oct 30, 2015 6.530 6.540 6.484 6.495 449,241 -0.01(-0.08%)
Oct 29, 2015 6.302 6.520 6.302 6.500 2,070,525 -0.18(-2.66%)
Oct 28, 2015 6.652 6.698 6.632 6.677 567,539 +0.02(+0.23%)
Oct 27, 2015 6.703 6.728 6.647 6.662 438,704 -0.09(-1.35%)
Oct 26, 2015 6.784 6.799 6.753 6.753 288,028 -0.05(-0.67%)
Oct 23, 2015 6.789 6.819 6.780 6.799 367,330 +0.02(+0.30%)
Oct 22, 2015 6.708 6.789 6.693 6.779 516,866 +0.10(+1.52%)
Oct 21, 2015 6.708 6.718 6.662 6.677 450,162 -0.01(-0.15%)
Oct 20, 2015 6.652 6.703 6.652 6.688 664,344 +0.01(+0.15%)
Oct 19, 2015 6.662 6.693 6.647 6.677 614,935 -0.03(-0.45%)
Oct 16, 2015 6.667 6.708 6.647 6.708 418,407 +0.05(+0.76%)
Oct 15, 2015 6.606 6.672 6.591 6.657 635,828 +0.06(+0.92%)
Oct 14, 2015 6.652 6.667 6.571 6.596 452,550 -0.09(-1.36%)
Oct 13, 2015 6.703 6.738 6.657 6.688 401,954 -0.04(-0.53%)
Oct 12, 2015 6.733 6.753 6.688 6.723 306,345 -0.03(-0.45%)
Oct 09, 2015 6.743 6.769 6.713 6.753 403,551 +0.01(+0.15%)
Oct 08, 2015 6.611 6.748 6.611 6.743 330,062 +0.09(+1.29%)
Oct 07, 2015 6.591 6.657 6.530 6.657 710,717 +0.09(+1.39%)
Oct 06, 2015 6.546 6.571 6.533 6.566 591,594 +0.02(+0.23%)
Oct 05, 2015 6.464 6.551 6.459 6.551 452,755 +0.11(+1.65%)
Oct 02, 2015 6.348 6.444 6.287 6.444 771,605 -0.03(-0.47%)
Oct 01, 2015 6.449 6.475 6.292 6.475 385,544 -0.01(-0.08%)
Sep 30, 2015 6.353 6.480 6.353 6.480 939,260 +0.13(+2.00%)
Sep 29, 2015 6.328 6.368 6.251 6.353 799,117 +0.03(+0.40%)
Sep 28, 2015 6.449 6.459 6.312 6.328 1,662,263 -0.12(-1.81%)
Sep 25, 2015 6.637 6.652 6.419 6.444 1,422,506 -0.11(-1.70%)
Sep 24, 2015 6.505 6.566 6.464 6.556 1,004,730 +0.02(+0.31%)
Sep 23, 2015 6.571 6.586 6.475 6.535 619,282 -0.04(-0.62%)
Sep 22, 2015 6.556 6.576 6.505 6.576 674,485 -0.04(-0.54%)
Sep 21, 2015 6.637 6.688 6.586 6.611 507,085 -0.03(-0.46%)
Sep 18, 2015 6.591 6.652 6.591 6.642 482,672 -0.06(-0.91%)
Sep 17, 2015 6.647 6.758 6.637 6.703 482,376 +0.04(+0.61%)
Sep 16, 2015 6.622 6.693 6.596 6.662 575,092 +0.07(+1.00%)
Sep 15, 2015 6.551 6.622 6.510 6.596 420,936 +0.07(+1.09%)
Sep 14, 2015 6.591 6.591 6.525 6.525 318,978 -0.05(-0.77%)
Sep 11, 2015 6.515 6.586 6.469 6.576 292,984 +0.06(+0.86%)
Sep 10, 2015 6.561 6.586 6.480 6.520 546,960 -0.02(-0.31%)
Sep 09, 2015 6.687 6.712 6.536 6.540 773,701 -0.09(-1.40%)
Sep 08, 2015 6.555 6.643 6.555 6.634 645,728 +0.10(+1.58%)
Sep 04, 2015 6.491 6.531 6.531 6.531 385,571 -0.01(-0.22%)
Sep 03, 2015 6.496 6.585 6.496 6.545 408,480 +0.06(+0.98%)
Sep 02, 2015 6.462 6.496 6.423 6.482 559,735 +0.08(+1.22%)
Sep 01, 2015 6.408 6.487 6.393 6.403 577,683 -0.13(-1.95%)
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%)
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.