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:

Virtus Investment Partners (NQ: VRTS )

214.36 +0.65 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 212.93 215.78 212.63 214.36 44,345 +0.65(+0.30%)
Jan 26, 2023 211.86 213.71 207.37 213.71 62,345 +3.82(+1.82%)
Jan 25, 2023 212.64 212.75 206.77 209.89 60,253 -5.37(-2.49%)
Jan 24, 2023 216.49 218.70 215.05 215.26 85,276 -3.16(-1.45%)
Jan 23, 2023 217.86 219.81 215.43 218.42 68,406 +0.43(+0.20%)
Jan 20, 2023 213.67 217.99 211.83 217.99 62,340 +6.12(+2.89%)
Jan 19, 2023 210.71 213.06 206.70 211.87 88,402 +0.00(+0.00%)
Jan 18, 2023 212.03 215.46 209.78 211.87 77,666 +0.36(+0.17%)
Jan 17, 2023 213.12 215.50 211.08 211.51 69,076 -3.27(-1.52%)
Jan 13, 2023 210.72 216.74 209.40 214.78 40,572 +1.71(+0.80%)
Jan 12, 2023 215.50 216.77 211.03 213.07 70,210 -0.57(-0.27%)
Jan 11, 2023 214.07 216.60 212.15 213.64 83,306 +1.83(+0.86%)
Jan 10, 2023 203.99 212.37 203.73 211.81 74,504 +6.12(+2.98%)
Jan 09, 2023 206.40 210.19 204.78 205.69 79,382 +0.69(+0.34%)
Jan 06, 2023 201.42 205.76 199.46 205.00 53,683 +6.90(+3.48%)
Jan 05, 2023 201.23 201.23 197.41 198.10 86,604 -4.01(-1.98%)
Jan 04, 2023 194.31 202.16 194.31 202.11 91,287 +8.00(+4.12%)
Jan 03, 2023 194.68 196.67 192.00 194.11 100,503 +2.67(+1.39%)
Dec 30, 2022 187.42 192.00 186.30 191.44 101,539 +0.72(+0.38%)
Dec 29, 2022 186.81 194.29 185.16 190.72 92,718 +6.27(+3.40%)
Dec 28, 2022 192.63 193.43 184.40 184.45 73,940 -7.88(-4.10%)
Dec 27, 2022 191.06 192.84 188.20 192.33 64,766 +2.39(+1.26%)
Dec 23, 2022 188.60 193.06 185.86 189.94 57,801 +2.50(+1.33%)
Dec 22, 2022 191.41 191.67 182.70 187.44 81,962 -6.30(-3.25%)
Dec 21, 2022 192.68 195.16 191.26 193.74 60,958 +4.04(+2.13%)
Dec 20, 2022 187.72 192.72 185.63 189.70 71,872 +1.98(+1.05%)
Dec 19, 2022 190.67 190.99 185.10 187.72 96,460 -1.60(-0.85%)
Dec 16, 2022 184.36 190.30 177.18 189.32 229,895 +1.37(+0.73%)
Dec 15, 2022 191.50 192.24 184.60 187.95 90,129 -6.41(-3.30%)
Dec 14, 2022 196.60 200.57 193.25 194.36 54,160 -3.98(-2.01%)
Dec 13, 2022 203.35 207.66 196.25 198.34 85,933 +4.46(+2.30%)
Dec 12, 2022 191.51 194.50 189.19 193.88 37,922 +2.50(+1.31%)
Dec 09, 2022 189.73 192.46 188.66 191.38 81,507 -0.56(-0.29%)
Dec 08, 2022 191.63 194.40 189.50 191.94 67,576 +2.99(+1.58%)
Dec 07, 2022 191.03 192.92 187.56 188.95 70,192 -0.83(-0.44%)
Dec 06, 2022 192.80 193.97 187.70 189.78 69,187 -2.62(-1.36%)
Dec 05, 2022 197.54 197.54 191.65 192.40 82,584 -5.89(-2.97%)
Dec 02, 2022 194.04 200.40 194.04 198.29 78,611 -0.73(-0.37%)
Dec 01, 2022 195.94 202.06 193.75 199.02 75,670 +5.08(+2.62%)
Nov 30, 2022 190.46 194.44 185.10 193.94 86,903 +4.74(+2.51%)
Nov 29, 2022 190.10 192.30 187.59 189.20 53,076 -0.90(-0.47%)
Nov 28, 2022 192.36 192.83 188.49 190.10 52,478 -3.59(-1.85%)
Nov 25, 2022 191.25 193.82 190.64 193.69 20,993 +1.30(+0.68%)
Nov 23, 2022 188.64 192.68 187.00 192.39 34,396 +2.66(+1.40%)
Nov 22, 2022 188.78 191.02 186.88 189.73 51,002 +1.12(+0.59%)
Nov 21, 2022 185.43 191.09 185.18 188.61 47,214 +0.78(+0.42%)
Nov 18, 2022 194.41 194.41 184.34 187.83 66,234 -1.53(-0.81%)
Nov 17, 2022 187.22 189.74 185.54 189.36 59,015 -1.83(-0.96%)
Nov 16, 2022 191.16 194.15 188.65 191.19 53,070 -2.08(-1.08%)
Nov 15, 2022 191.80 199.28 191.80 193.27 76,021 +4.12(+2.18%)
Nov 14, 2022 199.95 200.19 188.62 189.15 83,942 -13.08(-6.47%)
Nov 11, 2022 189.50 202.50 189.50 202.23 94,334 +14.68(+7.83%)
Nov 10, 2022 175.64 188.12 173.27 187.55 104,554 +20.61(+12.35%)
Nov 09, 2022 171.50 171.50 165.72 166.94 61,587 -4.54(-2.65%)
Nov 08, 2022 170.30 172.81 166.47 171.48 47,368 +2.05(+1.21%)
Nov 07, 2022 169.58 169.70 165.65 169.43 57,109 +1.43(+0.85%)
Nov 04, 2022 166.71 170.56 163.90 168.00 55,698 +4.84(+2.97%)
Nov 03, 2022 165.12 165.12 160.26 163.16 57,658 -4.85(-2.89%)
Nov 02, 2022 173.02 175.62 168.01 168.01 64,458 -5.01(-2.90%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.