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 (%)
Feb 29, 2016 6.095 6.099 6.032 6.048 355,036 -0.04(-0.60%)
Feb 26, 2016 6.090 6.105 6.053 6.084 405,602 +0.00(+0.00%)
Feb 25, 2016 6.027 6.084 5.975 6.084 507,034 +0.09(+1.47%)
Feb 24, 2016 5.902 5.996 5.856 5.996 457,718 +0.04(+0.70%)
Feb 23, 2016 6.006 6.006 5.918 5.954 531,950 -0.05(-0.87%)
Feb 22, 2016 5.960 6.017 5.960 6.006 441,211 +0.07(+1.23%)
Feb 19, 2016 5.861 5.934 5.837 5.934 607,453 +0.02(+0.26%)
Feb 18, 2016 5.918 5.939 5.876 5.918 930,605 -0.01(-0.18%)
Feb 17, 2016 5.835 5.928 5.809 5.928 762,131 +0.14(+2.33%)
Feb 16, 2016 5.720 5.804 5.710 5.793 682,179 +0.13(+2.30%)
Feb 12, 2016 5.596 5.663 5.663 5.663 649,573 +0.11(+1.97%)
Feb 11, 2016 5.512 5.601 5.486 5.554 798,106 -0.09(-1.57%)
Feb 10, 2016 5.700 5.770 5.637 5.642 688,969 -0.02(-0.28%)
Feb 09, 2016 5.549 5.715 5.544 5.658 628,646 -0.04(-0.73%)
Feb 08, 2016 5.720 5.746 5.642 5.700 788,464 -0.07(-1.26%)
Feb 05, 2016 5.830 5.882 5.762 5.772 574,311 -0.08(-1.42%)
Feb 04, 2016 5.856 5.908 5.850 5.856 454,534 -0.01(-0.09%)
Feb 03, 2016 5.876 5.892 5.763 5.861 547,482 +0.01(+0.18%)
Feb 02, 2016 5.918 5.918 5.850 5.850 509,972 -0.13(-2.17%)
Feb 01, 2016 5.913 5.986 5.906 5.980 393,547 +0.00(+0.00%)
Jan 29, 2016 5.882 5.980 5.882 5.980 975,512 +0.10(+1.68%)
Jan 28, 2016 5.850 5.897 5.772 5.882 1,356,345 +0.14(+2.35%)
Jan 27, 2016 5.752 5.819 5.720 5.746 616,210 -0.01(-0.09%)
Jan 26, 2016 5.663 5.757 5.663 5.752 722,726 +0.12(+2.12%)
Jan 25, 2016 5.746 5.762 5.632 5.632 890,413 -0.14(-2.34%)
Jan 22, 2016 5.648 5.788 5.648 5.767 712,592 +0.18(+3.26%)
Jan 21, 2016 5.533 5.642 5.533 5.585 833,480 +0.08(+1.51%)
Jan 20, 2016 5.648 5.650 5.356 5.502 1,695,852 -0.21(-3.64%)
Jan 19, 2016 5.824 5.835 5.679 5.710 746,896 -0.04(-0.63%)
Jan 15, 2016 5.798 5.746 5.746 5.746 918,017 -0.15(-2.56%)
Jan 14, 2016 5.861 5.916 5.824 5.897 978,119 +0.04(+0.62%)
Jan 13, 2016 5.986 6.006 5.861 5.861 835,923 -0.12(-2.09%)
Jan 12, 2016 5.996 6.038 5.949 5.986 887,329 +0.02(+0.26%)
Jan 11, 2016 6.048 6.074 5.908 5.970 1,401,192 -0.08(-1.37%)
Jan 08, 2016 6.136 6.168 6.027 6.053 665,330 -0.08(-1.36%)
Jan 07, 2016 6.188 6.240 6.116 6.136 647,223 -0.14(-2.24%)
Jan 06, 2016 6.292 6.344 6.251 6.277 1,485,063 -0.06(-0.98%)
Jan 05, 2016 6.391 6.422 6.329 6.339 809,267 -0.01(-0.16%)
Jan 04, 2016 6.381 6.381 6.287 6.350 639,129 -0.09(-1.45%)
Dec 31, 2015 6.464 6.443 6.443 6.443 1,623,741 -0.02(-0.24%)
Dec 30, 2015 6.526 6.526 6.418 6.459 1,602,206 -0.07(-1.04%)
Dec 29, 2015 6.480 6.537 6.474 6.526 1,309,959 +0.06(+0.97%)
Dec 28, 2015 6.443 6.506 6.438 6.464 1,245,215 -0.03(-0.40%)
Dec 24, 2015 6.448 6.490 6.490 6.490 648,035 +0.07(+1.05%)
Dec 23, 2015 6.298 6.438 6.292 6.422 1,214,404 +0.17(+2.66%)
Dec 22, 2015 6.226 6.276 6.195 6.256 1,017,114 +0.05(+0.74%)
Dec 21, 2015 6.200 6.246 6.180 6.210 935,895 +0.05(+0.74%)
Dec 18, 2015 6.175 6.190 6.144 6.165 744,579 -0.01(-0.08%)
Dec 17, 2015 6.241 6.251 6.170 6.170 1,141,115 -0.03(-0.49%)
Dec 16, 2015 6.139 6.246 6.134 6.200 1,039,872 +0.08(+1.33%)
Dec 15, 2015 6.058 6.144 6.058 6.119 937,111 +0.07(+1.17%)
Dec 14, 2015 6.038 6.073 6.018 6.048 908,339 -0.01(-0.08%)
Dec 11, 2015 6.119 6.129 6.038 6.053 1,254,169 -0.10(-1.57%)
Dec 10, 2015 6.195 6.205 6.139 6.149 942,870 -0.02(-0.25%)
Dec 09, 2015 6.215 6.256 6.139 6.165 799,250 -0.07(-1.14%)
Dec 08, 2015 6.195 6.241 6.180 6.236 877,280 -0.03(-0.41%)
Dec 07, 2015 6.297 6.317 6.219 6.261 1,194,355 -0.07(-1.04%)
Dec 04, 2015 6.261 6.373 6.261 6.327 959,102 +0.05(+0.81%)
Dec 03, 2015 6.363 6.368 6.256 6.276 923,196 -0.05(-0.72%)
Dec 02, 2015 6.363 6.398 6.317 6.322 873,533 -0.06(-0.95%)
Dec 01, 2015 6.322 6.403 6.322 6.383 793,236 +0.06(+0.96%)
Nov 30, 2015 6.297 6.347 6.297 6.322 725,725 +0.03(+0.40%)
Nov 27, 2015 6.286 6.307 6.281 6.297 213,344 +0.00(+0.00%)
Nov 25, 2015 6.297 6.297 6.297 6.297 464,148 -0.02(-0.32%)
Nov 24, 2015 6.286 6.337 6.256 6.317 969,469 +0.01(+0.08%)
Nov 23, 2015 6.322 6.373 6.302 6.312 635,560 -0.03(-0.40%)
Nov 20, 2015 6.357 6.357 6.322 6.337 729,503 +0.01(+0.16%)
Nov 19, 2015 6.342 6.357 6.312 6.327 637,744 -0.04(-0.56%)
Nov 18, 2015 6.302 6.368 6.297 6.363 717,634 +0.07(+1.05%)
Nov 17, 2015 6.317 6.347 6.292 6.297 610,837 -0.03(-0.48%)
Nov 16, 2015 6.246 6.332 6.246 6.327 638,881 +0.08(+1.22%)
Nov 13, 2015 6.297 6.317 6.246 6.251 609,883 -0.06(-0.88%)
Nov 12, 2015 6.388 6.413 6.307 6.307 586,811 -0.12(-1.82%)
Nov 11, 2015 6.474 6.484 6.423 6.423 550,064 -0.06(-0.86%)
Nov 10, 2015 6.474 6.510 6.469 6.479 622,924 -0.01(-0.08%)
Nov 09, 2015 6.560 6.560 6.484 6.484 601,826 -0.09(-1.31%)
Nov 06, 2015 6.596 6.611 6.550 6.571 441,467 -0.04(-0.61%)
Nov 05, 2015 6.596 6.626 6.550 6.611 828,068 +0.04(+0.54%)
Nov 04, 2015 6.576 6.596 6.550 6.576 786,610 +0.00(+0.00%)
Nov 03, 2015 6.540 6.576 6.530 6.576 791,819 +0.04(+0.62%)
Nov 02, 2015 6.494 6.549 6.494 6.535 649,299 +0.04(+0.55%)
Oct 30, 2015 6.535 6.545 6.488 6.500 448,915 -0.01(-0.08%)
Oct 29, 2015 6.307 6.525 6.307 6.505 2,069,024 -0.18(-2.66%)
Oct 28, 2015 6.657 6.702 6.637 6.682 567,128 +0.02(+0.23%)
Oct 27, 2015 6.708 6.733 6.652 6.667 438,386 -0.09(-1.35%)
Oct 26, 2015 6.789 6.804 6.758 6.758 287,819 -0.05(-0.67%)
Oct 23, 2015 6.794 6.824 6.785 6.804 367,063 +0.02(+0.30%)
Oct 22, 2015 6.713 6.794 6.697 6.784 516,491 +0.10(+1.52%)
Oct 21, 2015 6.713 6.723 6.667 6.682 449,835 -0.01(-0.15%)
Oct 20, 2015 6.657 6.708 6.657 6.692 663,862 +0.01(+0.15%)
Oct 19, 2015 6.667 6.697 6.652 6.682 614,489 -0.03(-0.45%)
Oct 16, 2015 6.672 6.713 6.652 6.713 418,104 +0.05(+0.76%)
Oct 15, 2015 6.611 6.677 6.596 6.662 635,367 +0.06(+0.92%)
Oct 14, 2015 6.657 6.672 6.576 6.601 452,222 -0.09(-1.36%)
Oct 13, 2015 6.708 6.743 6.662 6.692 401,662 -0.04(-0.53%)
Oct 12, 2015 6.738 6.758 6.692 6.728 306,123 -0.03(-0.45%)
Oct 09, 2015 6.748 6.774 6.718 6.758 403,259 +0.01(+0.15%)
Oct 08, 2015 6.616 6.753 6.616 6.748 329,823 +0.09(+1.29%)
Oct 07, 2015 6.596 6.662 6.535 6.662 710,202 +0.09(+1.39%)
Oct 06, 2015 6.550 6.576 6.538 6.571 591,165 +0.02(+0.23%)
Oct 05, 2015 6.469 6.555 6.464 6.555 452,427 +0.11(+1.65%)
Oct 02, 2015 6.352 6.449 6.292 6.449 771,046 -0.03(-0.47%)
Oct 01, 2015 6.454 6.479 6.297 6.479 385,265 -0.01(-0.08%)
Sep 30, 2015 6.357 6.484 6.357 6.484 938,579 +0.13(+2.00%)
Sep 29, 2015 6.332 6.373 6.256 6.357 798,538 +0.03(+0.40%)
Sep 28, 2015 6.454 6.464 6.317 6.332 1,661,058 -0.12(-1.81%)
Sep 25, 2015 6.642 6.657 6.423 6.449 1,421,475 -0.11(-1.70%)
Sep 24, 2015 6.510 6.571 6.469 6.560 1,004,001 +0.02(+0.31%)
Sep 23, 2015 6.576 6.591 6.479 6.540 618,833 -0.04(-0.62%)
Sep 22, 2015 6.560 6.581 6.510 6.581 673,997 -0.04(-0.54%)
Sep 21, 2015 6.642 6.692 6.591 6.616 506,718 -0.03(-0.46%)
Sep 18, 2015 6.596 6.657 6.596 6.647 482,322 -0.06(-0.91%)
Sep 17, 2015 6.652 6.763 6.642 6.708 482,026 +0.04(+0.61%)
Sep 16, 2015 6.626 6.697 6.601 6.667 574,675 +0.07(+1.00%)
Sep 15, 2015 6.555 6.626 6.515 6.601 420,630 +0.07(+1.09%)
Sep 14, 2015 6.596 6.596 6.530 6.530 318,746 -0.05(-0.77%)
Sep 11, 2015 6.520 6.591 6.474 6.581 292,772 +0.06(+0.86%)
Sep 10, 2015 6.566 6.591 6.484 6.525 546,564 -0.02(-0.31%)
Sep 09, 2015 6.692 6.717 6.540 6.545 773,141 -0.09(-1.40%)
Sep 08, 2015 6.560 6.648 6.560 6.638 645,260 +0.10(+1.58%)
Sep 04, 2015 6.496 6.535 6.535 6.535 385,291 -0.01(-0.22%)
Sep 03, 2015 6.501 6.589 6.501 6.550 408,184 +0.06(+0.98%)
Sep 02, 2015 6.467 6.501 6.428 6.486 559,329 +0.08(+1.22%)
Sep 01, 2015 6.413 6.491 6.398 6.408 577,264 -0.13(-1.95%)
Aug 31, 2015 6.545 6.619 6.521 6.535 606,976 -0.06(-0.89%)
Aug 28, 2015 6.555 6.611 6.553 6.594 576,016 +0.01(+0.22%)
Aug 27, 2015 6.477 6.589 6.477 6.580 816,051 +0.14(+2.13%)
Aug 26, 2015 6.428 6.472 6.295 6.442 891,245 +0.11(+1.78%)
Aug 25, 2015 6.712 6.741 6.300 6.329 1,292,055 -0.04(-0.69%)
Aug 24, 2015 6.212 6.432 5.398 6.374 1,921,379 -0.22(-3.35%)
Aug 21, 2015 6.653 6.673 6.580 6.594 1,044,140 -0.09(-1.39%)
Aug 20, 2015 6.815 6.842 6.674 6.687 1,181,511 -0.19(-2.71%)
Aug 19, 2015 6.854 6.893 6.825 6.874 494,099 +0.00(+0.07%)
Aug 18, 2015 6.903 6.928 6.854 6.869 536,175 -0.06(-0.85%)
Aug 17, 2015 6.937 6.947 6.913 6.928 444,117 -0.03(-0.49%)
Aug 14, 2015 6.947 6.962 6.874 6.962 459,106 +0.00(+0.07%)
Aug 13, 2015 6.947 6.977 6.937 6.957 609,152 -0.00(-0.07%)
Aug 12, 2015 6.903 6.977 6.893 6.962 646,757 -0.00(-0.07%)
Aug 11, 2015 6.893 6.967 6.893 6.967 523,625 +0.01(+0.21%)
Aug 10, 2015 6.913 6.972 6.898 6.952 649,058 +0.05(+0.78%)
Aug 07, 2015 6.962 6.972 6.893 6.898 466,515 -0.09(-1.26%)
Aug 06, 2015 7.050 7.070 6.908 6.986 1,383,627 -0.07(-0.97%)
Aug 05, 2015 7.099 7.104 7.035 7.055 581,339 -0.02(-0.35%)
Aug 04, 2015 7.099 7.114 7.021 7.080 633,799 -0.02(-0.35%)
Aug 03, 2015 7.109 7.119 7.070 7.104 379,586 -0.00(-0.07%)
Jul 31, 2015 7.070 7.109 7.070 7.109 428,968 +0.02(+0.35%)
Jul 30, 2015 7.055 7.088 7.050 7.085 351,739 -0.01(-0.14%)
Jul 29, 2015 7.055 7.104 7.035 7.094 532,973 +0.01(+0.21%)
Jul 28, 2015 6.991 7.080 6.962 7.080 524,219 +0.08(+1.19%)
Jul 27, 2015 7.045 7.046 6.903 6.996 832,277 -0.10(-1.38%)
Jul 24, 2015 7.192 7.192 7.055 7.094 515,338 -0.10(-1.43%)
Jul 23, 2015 7.197 7.227 7.178 7.197 539,055 +0.02(+0.34%)
Jul 22, 2015 7.187 7.227 7.173 7.173 391,143 -0.05(-0.75%)
Jul 21, 2015 7.183 7.237 7.173 7.227 641,758 +0.03(+0.48%)
Jul 20, 2015 7.281 7.300 7.192 7.192 596,418 -0.12(-1.61%)
Jul 17, 2015 7.354 7.354 7.310 7.310 304,749 -0.03(-0.47%)
Jul 16, 2015 7.256 7.354 7.256 7.344 489,198 +0.02(+0.27%)
Jul 15, 2015 7.315 7.354 7.315 7.325 542,302 -0.00(-0.07%)
Jul 14, 2015 7.339 7.349 7.320 7.330 435,938 -0.01(-0.13%)
Jul 13, 2015 7.339 7.349 7.291 7.339 366,271 +0.05(+0.67%)
Jul 10, 2015 7.271 7.310 7.266 7.290 408,872 +0.09(+1.23%)
Jul 09, 2015 7.300 7.315 7.197 7.202 558,628 -0.00(-0.07%)
Jul 08, 2015 7.295 7.321 7.207 7.207 441,476 -0.16(-2.20%)
Jul 07, 2015 7.354 7.384 7.290 7.369 575,157 +0.06(+0.80%)
Jul 06, 2015 7.325 7.359 7.310 7.310 335,373 -0.05(-0.67%)
Jul 02, 2015 7.447 7.359 7.359 7.359 714,084 -0.11(-1.44%)
Jul 01, 2015 7.482 7.482 7.428 7.467 304,176 +0.05(+0.73%)
Jun 30, 2015 7.428 7.447 7.354 7.413 649,099 +0.00(+0.07%)
Jun 29, 2015 7.438 7.487 7.403 7.408 1,255,989 -0.09(-1.24%)
Jun 26, 2015 7.521 7.540 7.467 7.501 615,344 +0.01(+0.20%)
Jun 25, 2015 7.506 7.516 7.457 7.487 801,498 -0.02(-0.26%)
Jun 24, 2015 7.570 7.590 7.506 7.506 462,139 -0.05(-0.71%)
Jun 23, 2015 7.560 7.594 7.550 7.560 471,807 +0.00(+0.00%)
Jun 22, 2015 7.594 7.599 7.550 7.560 397,545 -0.01(-0.19%)
Jun 19, 2015 7.536 7.590 7.536 7.575 630,803 +0.00(+0.06%)
Jun 18, 2015 7.511 7.585 7.491 7.570 620,425 +0.08(+1.11%)
Jun 17, 2015 7.457 7.501 7.438 7.487 447,623 +0.03(+0.39%)
Jun 16, 2015 7.438 7.482 7.408 7.457 655,968 +0.01(+0.13%)
Jun 15, 2015 7.447 7.487 7.447 7.447 608,561 -0.04(-0.59%)
Jun 12, 2015 7.570 7.575 7.491 7.491 681,988 -0.07(-0.97%)
Jun 11, 2015 7.599 7.634 7.521 7.565 581,892 +0.04(+0.52%)
Jun 10, 2015 7.507 7.559 7.454 7.526 1,092,239 +0.00(+0.00%)
Jun 09, 2015 7.592 7.631 7.526 7.526 795,672 -0.08(-1.06%)
Jun 08, 2015 7.554 7.626 7.554 7.607 650,201 +0.03(+0.38%)
Jun 05, 2015 7.573 7.602 7.564 7.578 357,014 -0.01(-0.19%)
Jun 04, 2015 7.650 7.650 7.583 7.592 506,571 -0.05(-0.69%)
Jun 03, 2015 7.635 7.669 7.635 7.645 475,738 +0.00(+0.00%)
Jun 02, 2015 7.673 7.673 7.631 7.645 456,818 -0.03(-0.37%)
Jun 01, 2015 7.702 7.716 7.673 7.673 420,197 -0.02(-0.25%)
May 29, 2015 7.721 7.735 7.688 7.692 327,827 -0.04(-0.49%)
May 28, 2015 7.697 7.735 7.678 7.731 392,394 +0.03(+0.43%)
May 27, 2015 7.688 7.726 7.683 7.697 395,560 +0.01(+0.19%)
May 26, 2015 7.712 7.726 7.678 7.683 313,899 -0.05(-0.62%)
May 22, 2015 7.745 7.731 7.731 7.731 275,238 -0.02(-0.28%)
May 21, 2015 7.731 7.764 7.721 7.753 267,781 +0.02(+0.28%)
May 20, 2015 7.716 7.750 7.702 7.731 354,492 +0.00(+0.06%)
May 19, 2015 7.735 7.750 7.702 7.726 397,678 -0.02(-0.31%)
May 18, 2015 7.759 7.759 7.707 7.750 412,414 -0.00(-0.06%)
May 15, 2015 7.740 7.757 7.721 7.754 379,046 -0.00(-0.06%)
May 14, 2015 7.745 7.759 7.707 7.759 389,220 +0.07(+0.87%)
May 13, 2015 7.650 7.707 7.650 7.692 359,002 +0.03(+0.37%)
May 12, 2015 7.626 7.664 7.607 7.664 352,991 +0.01(+0.19%)
May 11, 2015 7.678 7.692 7.645 7.650 336,475 -0.05(-0.62%)
May 08, 2015 7.697 7.745 7.692 7.697 265,839 +0.05(+0.62%)
May 07, 2015 7.669 7.697 7.645 7.650 477,968 -0.03(-0.37%)
May 06, 2015 7.697 7.721 7.659 7.678 373,402 -0.03(-0.34%)
May 05, 2015 7.712 7.735 7.654 7.704 522,440 -0.00(-0.03%)
May 04, 2015 7.759 7.778 7.697 7.707 534,178 -0.04(-0.55%)
May 01, 2015 7.783 7.783 7.730 7.750 328,587 +0.01(+0.18%)
Apr 30, 2015 7.754 7.793 7.721 7.735 309,394 -0.05(-0.67%)
Apr 29, 2015 7.754 7.805 7.745 7.788 419,393 +0.02(+0.25%)
Apr 28, 2015 7.735 7.792 7.716 7.769 543,458 +0.02(+0.25%)
Apr 27, 2015 7.812 7.826 7.745 7.750 424,849 -0.04(-0.49%)
Apr 24, 2015 7.807 7.821 7.783 7.788 238,649 -0.03(-0.43%)
Apr 23, 2015 7.802 7.843 7.787 7.821 334,546 +0.02(+0.24%)
Apr 22, 2015 7.802 7.816 7.754 7.802 445,191 +0.02(+0.31%)
Apr 21, 2015 7.831 7.840 7.764 7.778 355,794 -0.04(-0.49%)
Apr 20, 2015 7.759 7.831 7.759 7.816 316,864 +0.08(+1.05%)
Apr 17, 2015 7.783 7.783 7.692 7.735 382,104 -0.06(-0.79%)
Apr 16, 2015 7.750 7.821 7.745 7.797 322,881 +0.02(+0.24%)
Apr 15, 2015 7.735 7.793 7.735 7.778 398,235 +0.04(+0.55%)
Apr 14, 2015 7.769 7.778 7.726 7.735 359,840 -0.02(-0.25%)
Apr 13, 2015 7.778 7.797 7.740 7.754 330,282 -0.03(-0.43%)
Apr 10, 2015 7.826 7.826 7.773 7.788 309,493 -0.01(-0.18%)
Apr 09, 2015 7.759 7.807 7.740 7.802 399,929 +0.08(+0.99%)
Apr 08, 2015 7.721 7.773 7.713 7.726 416,011 -0.00(-0.06%)
Apr 07, 2015 7.664 7.769 7.664 7.731 484,232 +0.05(+0.68%)
Apr 06, 2015 7.645 7.726 7.626 7.678 424,837 +0.01(+0.12%)
Apr 02, 2015 7.683 7.669 7.669 7.669 320,796 -0.04(-0.56%)
Apr 01, 2015 7.764 7.764 7.688 7.712 259,952 -0.06(-0.80%)
Mar 31, 2015 7.721 7.773 7.692 7.773 825,211 +0.01(+0.18%)
Mar 30, 2015 7.664 7.769 7.654 7.759 776,630 +0.11(+1.43%)
Mar 27, 2015 7.626 7.664 7.597 7.650 651,756 +0.04(+0.50%)
Mar 26, 2015 7.554 7.616 7.526 7.612 434,013 +0.04(+0.50%)
Mar 25, 2015 7.602 7.631 7.573 7.573 586,129 -0.05(-0.63%)
Mar 24, 2015 7.645 7.654 7.612 7.621 559,002 -0.01(-0.12%)
Mar 23, 2015 7.654 7.664 7.616 7.631 518,829 -0.03(-0.44%)
Mar 20, 2015 7.645 7.702 7.645 7.664 438,275 +0.01(+0.19%)
Mar 19, 2015 7.645 7.654 7.612 7.650 487,552 +0.00(+0.00%)
Mar 18, 2015 7.545 7.659 7.545 7.650 344,421 +0.08(+1.07%)
Mar 17, 2015 7.592 7.597 7.545 7.569 354,012 -0.03(-0.44%)
Mar 16, 2015 7.573 7.631 7.573 7.602 485,330 +0.03(+0.38%)
Mar 13, 2015 7.588 7.592 7.516 7.573 447,307 -0.03(-0.38%)
Mar 12, 2015 7.592 7.650 7.521 7.602 567,207 +0.02(+0.25%)
Mar 11, 2015 7.569 7.592 7.546 7.583 503,770 +0.01(+0.18%)
Mar 10, 2015 7.588 7.590 7.518 7.569 606,352 -0.05(-0.67%)
Mar 09, 2015 7.625 7.662 7.606 7.620 490,450 -0.01(-0.12%)
Mar 06, 2015 7.666 7.685 7.620 7.629 428,370 -0.06(-0.78%)
Mar 05, 2015 7.717 7.724 7.676 7.689 441,539 -0.02(-0.24%)
Mar 04, 2015 7.727 7.731 7.680 7.708 521,781 -0.02(-0.30%)
Mar 03, 2015 7.736 7.736 7.685 7.731 537,111 -0.03(-0.36%)
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.