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 Investment Partners (NQ: VRTS )

230.41 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 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, 2009 12.58 12.94 12.18 12.57 76,377 -0.17(-1.33%)
Aug 28, 2009 12.92 13.00 12.23 12.74 69,934 -0.07(-0.57%)
Aug 27, 2009 13.19 13.19 12.10 12.81 99,652 -0.33(-2.51%)
Aug 26, 2009 12.96 13.16 12.96 13.14 14,243 +0.12(+0.93%)
Aug 25, 2009 12.91 13.08 12.67 13.02 7,699 +0.25(+1.95%)
Aug 24, 2009 12.20 13.13 12.20 12.77 16,767 +0.04(+0.32%)
Aug 21, 2009 12.88 12.88 12.14 12.73 22,822 +0.14(+1.15%)
Aug 20, 2009 12.36 12.80 12.08 12.59 55,778 +0.11(+0.90%)
Aug 19, 2009 12.87 12.87 12.09 12.47 5,708 +0.00(+0.00%)
Aug 18, 2009 12.47 12.88 12.22 12.47 56,152 +0.16(+1.31%)
Aug 17, 2009 11.96 12.84 11.96 12.31 56,039 +0.17(+1.39%)
Aug 14, 2009 12.92 13.04 11.79 12.14 17,700 -0.35(-2.83%)
Aug 13, 2009 12.75 12.88 12.39 12.50 7,202 -0.22(-1.71%)
Aug 12, 2009 12.71 13.04 12.58 12.71 17,236 +0.00(+0.00%)
Aug 11, 2009 12.59 13.20 12.48 12.71 19,114 +0.14(+1.09%)
Aug 10, 2009 12.44 12.67 12.31 12.58 11,287 +0.14(+1.10%)
Aug 07, 2009 12.26 12.59 11.95 12.44 21,466 +0.53(+4.46%)
Aug 06, 2009 12.06 12.07 11.56 11.91 18,360 -0.09(-0.74%)
Aug 05, 2009 12.67 12.84 11.98 12.00 20,932 -0.69(-5.45%)
Aug 04, 2009 12.59 12.79 12.59 12.69 8,858 -0.10(-0.82%)
Aug 03, 2009 12.80 13.04 12.34 12.80 36,207 +0.04(+0.32%)
Jul 31, 2009 12.30 12.80 12.30 12.75 21,319 +0.34(+2.72%)
Jul 30, 2009 12.74 13.11 12.16 12.42 63,452 +0.01(+0.07%)
Jul 29, 2009 13.00 13.00 12.39 12.41 12,596 -0.47(-3.63%)
Jul 28, 2009 13.19 13.19 12.80 12.88 4,902 +0.00(+0.00%)
Jul 27, 2009 12.94 13.00 12.74 12.88 2,187 -0.19(-1.48%)
Jul 24, 2009 12.41 13.28 12.41 13.07 23,717 -0.04(-0.31%)
Jul 23, 2009 12.54 13.20 12.15 13.11 40,178 +0.39(+3.10%)
Jul 22, 2009 12.71 12.71 12.22 12.71 11,549 +0.00(+0.00%)
Jul 21, 2009 12.24 12.75 11.99 12.71 30,344 +0.60(+4.98%)
Jul 20, 2009 12.16 12.27 12.01 12.11 13,117 -0.02(-0.13%)
Jul 17, 2009 12.03 12.27 11.92 12.13 27,486 +0.06(+0.47%)
Jul 16, 2009 11.91 12.07 11.57 12.07 14,754 +0.13(+1.08%)
Jul 15, 2009 11.62 12.06 11.35 11.94 27,588 +0.43(+3.78%)
Jul 14, 2009 11.15 11.85 11.15 11.51 12,458 -0.50(-4.16%)
Jul 13, 2009 11.03 12.01 11.02 12.01 26,779 +1.00(+9.06%)
Jul 10, 2009 10.94 11.19 10.86 11.01 16,490 +0.14(+1.33%)
Jul 09, 2009 11.07 11.39 10.85 10.86 44,955 -0.06(-0.52%)
Jul 08, 2009 11.26 11.26 10.86 10.92 27,954 -0.39(-3.48%)
Jul 07, 2009 11.47 11.47 11.25 11.31 33,600 -0.09(-0.78%)
Jul 06, 2009 11.60 11.60 11.35 11.40 20,549 -0.19(-1.60%)
Jul 02, 2009 12.26 12.26 11.39 11.59 24,046 -0.97(-7.75%)
Jul 01, 2009 11.97 12.78 11.67 12.56 12,007 +0.74(+6.26%)
Jun 30, 2009 11.98 12.18 11.34 11.82 16,157 -0.11(-0.94%)
Jun 29, 2009 11.69 12.35 11.03 11.93 41,878 -0.34(-2.75%)
Jun 26, 2009 11.35 12.47 11.35 12.27 167,531 +1.09(+9.71%)
Jun 25, 2009 10.86 11.19 10.86 11.19 26,087 +0.27(+2.51%)
Jun 24, 2009 10.66 11.19 10.66 10.91 18,730 +0.33(+3.12%)
Jun 23, 2009 10.71 11.31 10.46 10.58 17,625 -0.03(-0.30%)
Jun 22, 2009 11.42 11.76 10.55 10.61 52,978 -0.71(-6.25%)
Jun 19, 2009 12.10 12.10 11.32 11.32 41,286 -0.55(-4.61%)
Jun 18, 2009 11.64 12.44 11.63 11.87 6,970 +0.15(+1.30%)
Jun 17, 2009 11.98 11.99 11.31 11.72 24,574 -0.23(-1.89%)
Jun 16, 2009 12.49 12.49 11.79 11.94 52,504 -0.35(-2.88%)
Jun 15, 2009 12.42 12.46 12.07 12.30 15,596 -0.31(-2.49%)
Jun 12, 2009 12.71 12.71 12.31 12.61 7,500 +0.15(+1.23%)
Jun 11, 2009 12.32 12.70 12.10 12.46 20,492 +0.21(+1.71%)
Jun 10, 2009 12.63 12.63 11.63 12.25 39,872 -0.43(-3.43%)
Jun 09, 2009 13.04 13.04 12.47 12.68 38,066 -0.35(-2.72%)
Jun 08, 2009 13.10 13.15 12.62 13.04 15,587 -0.19(-1.40%)
Jun 05, 2009 13.44 13.44 12.73 13.22 17,858 -0.10(-0.73%)
Jun 04, 2009 13.15 13.44 12.96 13.32 64,474 +0.12(+0.91%)
Jun 03, 2009 13.11 13.20 12.60 13.20 57,092 +0.00(+0.00%)
Jun 02, 2009 12.51 13.20 12.15 13.20 59,589 +0.35(+2.76%)
Jun 01, 2009 12.29 12.87 11.93 12.84 71,984 +0.93(+7.84%)
May 29, 2009 12.22 12.45 11.88 11.91 43,964 -0.41(-3.33%)
May 28, 2009 12.67 12.75 12.11 12.32 23,813 -0.32(-2.55%)
May 27, 2009 12.41 12.86 12.02 12.64 42,472 +0.22(+1.75%)
May 26, 2009 12.01 12.48 11.93 12.42 29,442 +0.23(+1.91%)
May 22, 2009 12.49 12.67 11.94 12.19 10,982 -0.24(-1.94%)
May 21, 2009 12.79 12.81 11.93 12.43 41,644 -0.34(-2.65%)
May 20, 2009 12.71 12.81 12.18 12.77 52,354 +0.19(+1.47%)
May 19, 2009 11.97 12.76 11.74 12.59 92,204 +0.95(+8.16%)
May 18, 2009 10.91 11.64 10.62 11.64 48,834 +0.87(+8.07%)
May 15, 2009 11.27 11.27 10.77 10.77 57,039 -0.48(-4.29%)
May 14, 2009 11.40 11.40 11.02 11.25 88,960 +0.19(+1.67%)
May 13, 2009 11.55 11.77 10.90 11.06 69,565 -0.30(-2.62%)
May 12, 2009 10.69 11.79 10.69 11.36 80,333 +0.10(+0.93%)
May 11, 2009 11.09 11.43 10.12 11.26 71,388 +0.09(+0.79%)
May 08, 2009 9.472 11.26 9.081 11.17 83,641 +1.83(+19.66%)
May 07, 2009 8.932 9.745 8.667 9.335 152,103 +0.53(+6.03%)
May 06, 2009 8.804 9.552 8.659 8.804 111,286 +0.08(+0.92%)
May 05, 2009 8.932 9.150 8.627 8.723 81,906 -0.33(-3.64%)
May 04, 2009 9.198 9.284 8.900 9.053 75,058 -0.15(-1.66%)
May 01, 2009 9.069 9.635 9.061 9.206 170,986 +0.07(+0.79%)
Apr 30, 2009 8.675 9.592 8.675 9.134 143,071 +0.72(+8.61%)
Apr 29, 2009 7.508 8.636 7.363 8.409 27,910 +0.93(+12.37%)
Apr 28, 2009 7.597 7.725 7.251 7.484 78,434 -0.21(-2.72%)
Apr 27, 2009 7.484 7.846 7.403 7.693 67,526 +0.17(+2.25%)
Apr 24, 2009 7.798 7.878 7.484 7.524 76,383 -0.24(-3.11%)
Apr 23, 2009 7.838 7.975 7.733 7.766 58,467 -0.27(-3.40%)
Apr 22, 2009 7.484 8.353 7.484 8.039 165,525 +0.31(+4.06%)
Apr 21, 2009 7.564 7.918 7.556 7.725 43,739 +0.16(+2.13%)
Apr 20, 2009 7.420 7.854 7.049 7.564 75,386 +0.33(+4.56%)
Apr 17, 2009 6.430 7.322 5.850 7.234 49,603 +0.79(+12.23%)
Apr 16, 2009 6.293 6.671 6.043 6.446 35,070 +0.18(+2.82%)
Apr 15, 2009 5.633 6.269 5.633 6.269 21,090 +0.64(+11.29%)
Apr 14, 2009 5.794 5.794 5.633 5.633 14,632 -0.29(-4.89%)
Apr 13, 2009 6.237 6.237 5.553 5.923 28,565 -0.18(-2.90%)
Apr 09, 2009 5.077 6.229 5.077 6.100 554,763 +0.89(+16.98%)
Apr 08, 2009 5.070 5.239 4.965 5.215 29,884 +0.16(+3.18%)
Apr 07, 2009 5.110 5.174 5.054 5.054 60,856 -0.13(-2.48%)
Apr 06, 2009 5.150 5.231 5.030 5.182 78,025 -0.04(-0.77%)
Apr 03, 2009 5.118 5.223 4.877 5.223 25,350 +0.07(+1.41%)
Apr 02, 2009 5.231 5.311 4.917 5.150 36,930 -0.02(-0.47%)
Apr 01, 2009 5.199 5.319 4.973 5.174 21,070 -0.06(-1.23%)
Mar 31, 2009 4.989 5.343 4.869 5.239 78,461 +0.31(+6.37%)
Mar 30, 2009 5.303 5.303 4.836 4.925 165,631 -0.83(-14.41%)
Mar 26, 2009 5.649 5.834 5.480 5.754 53,110 +0.19(+3.47%)
Mar 25, 2009 5.351 5.633 5.335 5.561 18,777 +0.23(+4.22%)
Mar 24, 2009 4.957 5.472 4.764 5.335 30,904 +0.31(+6.08%)
Mar 23, 2009 4.820 5.030 4.627 5.030 26,857 +0.23(+4.87%)
Mar 20, 2009 5.496 5.899 4.788 4.796 124,595 -0.64(-11.70%)
Mar 19, 2009 5.593 6.245 5.158 5.432 94,029 -0.13(-2.32%)
Mar 18, 2009 5.392 6.277 5.263 5.561 127,678 +0.23(+4.22%)
Mar 17, 2009 4.772 5.335 4.670 5.335 105,152 +0.55(+11.43%)
Mar 16, 2009 4.506 5.408 4.506 4.788 106,212 +0.16(+3.48%)
Mar 13, 2009 4.820 4.828 4.241 4.627 116,698 -0.19(-4.01%)
Mar 12, 2009 3.734 4.827 3.734 4.820 67,855 +0.80(+20.04%)
Mar 11, 2009 3.629 4.498 3.629 4.016 133,619 +0.21(+5.50%)
Mar 10, 2009 3.629 4.152 3.629 3.806 54,660 +0.09(+2.38%)
Mar 09, 2009 3.702 4.024 3.301 3.718 17,263 -0.06(-1.49%)
Mar 06, 2009 3.283 3.798 3.283 3.774 614,608 +0.51(+15.52%)
Mar 05, 2009 3.259 3.428 3.251 3.267 48,909 +0.02(+0.49%)
Mar 04, 2009 3.315 3.670 3.042 3.251 94,089 -0.19(-5.61%)
Mar 02, 2009 3.895 4.088 3.428 3.444 35,512 -0.58(-14.40%)
Feb 27, 2009 3.991 4.104 3.822 4.024 24,957 +0.00(+0.00%)
Feb 26, 2009 3.927 4.426 3.670 4.024 34,589 +0.11(+2.88%)
Feb 25, 2009 4.193 4.587 3.871 3.911 29,234 -0.29(-6.90%)
Feb 24, 2009 3.839 4.816 3.839 4.201 31,265 +0.39(+10.36%)
Feb 23, 2009 4.281 4.337 3.621 3.806 35,410 -0.47(-10.92%)
Feb 20, 2009 4.185 4.362 4.185 4.273 42,916 +0.05(+1.14%)
Feb 19, 2009 4.450 4.490 4.225 4.225 56,309 -0.17(-3.85%)
Feb 18, 2009 4.434 4.724 4.346 4.394 50,686 -0.14(-3.19%)
Feb 17, 2009 4.619 4.901 4.442 4.539 35,363 -0.21(-4.41%)
Feb 13, 2009 5.094 5.480 4.514 4.748 33,477 -0.37(-7.23%)
Feb 12, 2009 4.394 5.118 4.241 5.118 32,894 +0.67(+15.01%)
Feb 11, 2009 4.426 4.498 4.346 4.450 20,612 +0.00(+0.00%)
Feb 10, 2009 4.531 4.587 4.426 4.450 38,782 -0.09(-1.95%)
Feb 09, 2009 4.708 4.708 4.426 4.539 29,923 -0.15(-3.26%)
Feb 06, 2009 4.635 4.780 4.494 4.692 65,347 +0.01(+0.17%)
Feb 05, 2009 4.684 4.816 4.506 4.684 528,709 +0.06(+1.22%)
Feb 04, 2009 4.643 4.885 4.619 4.627 30,076 -0.04(-0.86%)
Feb 03, 2009 4.756 4.941 4.628 4.667 37,519 -0.08(-1.69%)
Feb 02, 2009 4.748 5.013 4.627 4.748 29,195 -0.13(-2.64%)
Jan 30, 2009 5.424 5.432 4.790 4.877 41,854 +0.24(+5.21%)
Jan 29, 2009 5.223 5.223 4.627 4.635 33,775 -0.47(-9.29%)
Jan 28, 2009 4.861 5.199 4.736 5.110 100,245 +0.28(+5.83%)
Jan 27, 2009 4.828 4.869 4.627 4.828 35,998 +0.00(+0.00%)
Jan 26, 2009 4.780 5.199 4.780 4.828 32,777 +0.04(+0.84%)
Jan 23, 2009 4.949 5.118 4.764 4.788 24,702 -0.06(-1.16%)
Jan 22, 2009 5.480 5.480 4.844 4.844 38,277 -0.75(-13.38%)
Jan 21, 2009 5.657 5.834 4.836 5.593 59,191 +0.02(+0.43%)
Jan 20, 2009 5.665 6.108 5.569 5.569 72,694 -0.38(-6.36%)
Jan 16, 2009 5.858 6.438 5.633 5.947 97,187 +0.11(+1.93%)
Jan 15, 2009 5.384 6.027 5.231 5.834 53,295 +0.43(+8.05%)
Jan 14, 2009 5.553 5.955 5.400 5.400 49,436 -0.38(-6.55%)
Jan 13, 2009 6.188 6.896 5.593 5.778 73,258 -0.39(-6.39%)
Jan 12, 2009 6.824 7.041 6.172 6.172 78,282 -1.17(-15.99%)
Jan 09, 2009 7.621 7.894 6.542 7.347 48,420 -0.63(-7.87%)
Jan 08, 2009 8.200 9.214 7.243 7.975 32,481 -0.27(-3.22%)
Jan 07, 2009 7.983 9.898 7.983 8.240 27,513 -1.33(-13.88%)
Jan 06, 2009 7.162 9.629 6.961 9.568 66,929 +2.48(+34.96%)
Jan 05, 2009 9.005 9.005 6.438 7.090 44,396 -1.36(-16.10%)
Jan 02, 2009 7.243 8.450 5.633 8.450 19,236 -76058.55(-99.99%)
Dec 29, 2008 76067 76067 76067 0 +0.00(+0.00%)
Dec 26, 2008 76067 76067 76067 76067 124 +0.00(+0.00%)
Dec 23, 2008 0 +0.00(+0.00%)
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.