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 )

12.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2017 7.713 7.749 7.684 7.690 357,410 -0.02(-0.30%)
Apr 27, 2017 7.766 7.772 7.713 7.713 312,340 -0.05(-0.60%)
Apr 26, 2017 7.760 7.778 7.749 7.760 422,267 -0.02(-0.30%)
Apr 25, 2017 7.749 7.801 7.737 7.784 379,205 +0.06(+0.83%)
Apr 24, 2017 7.737 7.766 7.719 7.719 656,481 +0.01(+0.15%)
Apr 21, 2017 7.696 7.708 7.667 7.708 606,095 +0.02(+0.30%)
Apr 20, 2017 7.649 7.713 7.621 7.684 328,053 +0.05(+0.61%)
Apr 19, 2017 7.655 7.655 7.616 7.637 407,063 +0.02(+0.31%)
Apr 18, 2017 7.649 7.649 7.598 7.614 402,453 -0.04(-0.54%)
Apr 17, 2017 7.643 7.655 7.620 7.655 284,787 +0.03(+0.38%)
Apr 13, 2017 7.655 7.684 7.614 7.626 335,060 -0.04(-0.46%)
Apr 12, 2017 7.690 7.690 7.643 7.661 610,137 -0.04(-0.46%)
Apr 11, 2017 7.690 7.696 7.632 7.696 332,506 +0.01(+0.15%)
Apr 10, 2017 7.637 7.690 7.632 7.684 349,620 +0.05(+0.69%)
Apr 07, 2017 7.614 7.632 7.596 7.632 255,028 +0.02(+0.23%)
Apr 06, 2017 7.602 7.620 7.573 7.614 372,631 +0.02(+0.31%)
Apr 05, 2017 7.561 7.614 7.561 7.591 461,248 +0.06(+0.78%)
Apr 04, 2017 7.468 7.538 7.468 7.532 433,955 +0.01(+0.16%)
Apr 03, 2017 7.550 7.561 7.509 7.520 337,894 -0.02(-0.31%)
Mar 31, 2017 7.579 7.591 7.526 7.544 448,505 -0.03(-0.39%)
Mar 30, 2017 7.620 7.620 7.567 7.573 291,559 -0.02(-0.31%)
Mar 29, 2017 7.573 7.596 7.550 7.596 520,567 +0.04(+0.54%)
Mar 28, 2017 7.550 7.561 7.526 7.555 360,773 +0.03(+0.39%)
Mar 27, 2017 7.474 7.538 7.421 7.526 747,838 +0.03(+0.39%)
Mar 24, 2017 7.485 7.713 7.465 7.497 627,513 +0.01(+0.16%)
Mar 23, 2017 7.509 7.526 7.458 7.485 414,223 -0.03(-0.39%)
Mar 22, 2017 7.491 7.514 7.462 7.514 310,539 +0.04(+0.47%)
Mar 21, 2017 7.526 7.567 7.462 7.479 472,146 -0.02(-0.23%)
Mar 20, 2017 7.514 7.538 7.497 7.497 228,005 -0.02(-0.23%)
Mar 17, 2017 7.532 7.544 7.503 7.514 383,453 +0.00(+0.00%)
Mar 16, 2017 7.544 7.561 7.509 7.514 360,378 -0.02(-0.31%)
Mar 15, 2017 7.503 7.544 7.485 7.538 410,713 +0.06(+0.86%)
Mar 14, 2017 7.497 7.520 7.462 7.474 283,928 -0.04(-0.55%)
Mar 13, 2017 7.567 7.573 7.509 7.514 421,001 -0.04(-0.47%)
Mar 10, 2017 7.526 7.550 7.485 7.550 514,930 +0.08(+1.02%)
Mar 09, 2017 7.567 7.567 7.453 7.474 710,214 -0.05(-0.70%)
Mar 08, 2017 7.549 7.549 7.515 7.526 329,453 +0.00(+0.00%)
Mar 07, 2017 7.532 7.543 7.486 7.526 358,067 -0.01(-0.15%)
Mar 06, 2017 7.520 7.555 7.520 7.538 379,604 -0.02(-0.30%)
Mar 03, 2017 7.538 7.578 7.527 7.561 253,022 +0.05(+0.61%)
Mar 02, 2017 7.606 7.618 7.515 7.515 395,750 -0.11(-1.50%)
Mar 01, 2017 7.595 7.646 7.561 7.629 391,532 +0.09(+1.21%)
Feb 28, 2017 7.538 7.561 7.515 7.538 406,914 -0.01(-0.15%)
Feb 27, 2017 7.543 7.549 7.520 7.549 927,073 +0.02(+0.30%)
Feb 24, 2017 7.498 7.526 7.498 7.526 416,939 -0.01(-0.15%)
Feb 23, 2017 7.532 7.538 7.492 7.538 442,388 +0.02(+0.23%)
Feb 22, 2017 7.503 7.520 7.452 7.520 650,494 -0.01(-0.15%)
Feb 21, 2017 7.509 7.532 7.492 7.532 445,956 +0.04(+0.53%)
Feb 17, 2017 7.492 7.492 7.492 0 -0.01(-0.08%)
Feb 16, 2017 7.555 7.555 7.498 7.498 326,584 -0.06(-0.83%)
Feb 15, 2017 7.532 7.561 7.509 7.561 572,176 +0.03(+0.38%)
Feb 14, 2017 7.532 7.543 7.492 7.532 342,445 +0.01(+0.15%)
Feb 13, 2017 7.538 7.549 7.520 7.520 370,130 +0.01(+0.08%)
Feb 10, 2017 7.538 7.538 7.492 7.515 495,254 +0.02(+0.23%)
Feb 09, 2017 7.469 7.509 7.469 7.498 357,834 +0.03(+0.38%)
Feb 08, 2017 7.458 7.469 7.418 7.469 396,582 +0.01(+0.15%)
Feb 07, 2017 7.520 7.555 7.418 7.458 550,090 -0.07(-0.91%)
Feb 06, 2017 7.555 7.578 7.503 7.526 412,059 -0.06(-0.75%)
Feb 03, 2017 7.515 7.603 7.480 7.583 509,260 +0.10(+1.30%)
Feb 02, 2017 7.503 7.504 7.463 7.486 312,345 -0.02(-0.30%)
Feb 01, 2017 7.480 7.515 7.446 7.509 377,666 +0.06(+0.77%)
Jan 31, 2017 7.423 7.452 7.418 7.452 237,052 +0.00(+0.00%)
Jan 30, 2017 7.446 7.458 7.400 7.452 329,819 +0.01(+0.08%)
Jan 27, 2017 7.475 7.492 7.429 7.446 356,538 -0.05(-0.69%)
Jan 26, 2017 7.475 7.532 7.463 7.498 351,060 +0.01(+0.15%)
Jan 25, 2017 7.480 7.503 7.463 7.486 392,139 +0.04(+0.54%)
Jan 24, 2017 7.463 7.463 7.435 7.446 420,947 -0.01(-0.08%)
Jan 23, 2017 7.406 7.457 7.383 7.452 338,420 +0.05(+0.62%)
Jan 20, 2017 7.429 7.435 7.395 7.406 232,775 +0.00(+0.00%)
Jan 19, 2017 7.389 7.406 7.377 7.406 321,366 +0.00(+0.00%)
Jan 18, 2017 7.412 7.418 7.377 7.406 389,936 -0.01(-0.08%)
Jan 17, 2017 7.412 7.418 7.383 7.412 392,945 -0.01(-0.08%)
Jan 13, 2017 7.418 7.418 7.418 0 +0.01(+0.15%)
Jan 12, 2017 7.418 7.418 7.389 7.406 373,456 -0.02(-0.31%)
Jan 11, 2017 7.423 7.429 7.395 7.429 382,373 +0.01(+0.15%)
Jan 10, 2017 7.452 7.452 7.400 7.418 350,527 -0.02(-0.23%)
Jan 09, 2017 7.435 7.441 7.377 7.435 926,367 +0.02(+0.31%)
Jan 06, 2017 7.377 7.435 7.337 7.412 847,126 +0.04(+0.54%)
Jan 05, 2017 7.303 7.372 7.292 7.372 545,658 +0.00(+0.00%)
Jan 04, 2017 7.280 7.383 7.269 7.372 610,319 +0.05(+0.70%)
Jan 03, 2017 7.223 7.343 7.212 7.320 607,943 +0.11(+1.51%)
Dec 30, 2016 7.212 7.212 7.212 0 +0.00(+0.00%)
Dec 29, 2016 7.172 7.223 7.172 7.212 499,315 +0.03(+0.40%)
Dec 28, 2016 7.257 7.275 7.172 7.183 672,998 -0.07(-0.95%)
Dec 27, 2016 7.280 7.303 7.240 7.252 479,639 -0.02(-0.24%)
Dec 23, 2016 7.269 7.269 7.269 0 -0.02(-0.24%)
Dec 22, 2016 7.292 7.292 7.240 7.286 506,467 +0.02(+0.24%)
Dec 21, 2016 7.224 7.274 7.224 7.269 451,902 +0.02(+0.23%)
Dec 20, 2016 7.179 7.263 7.179 7.252 584,085 +0.06(+0.85%)
Dec 19, 2016 7.219 7.224 7.163 7.191 383,137 +0.00(+0.00%)
Dec 16, 2016 7.219 7.235 7.168 7.191 535,391 +0.01(+0.16%)
Dec 15, 2016 7.179 7.241 7.168 7.179 470,960 +0.02(+0.31%)
Dec 14, 2016 7.196 7.246 7.157 7.157 493,246 -0.08(-1.16%)
Dec 13, 2016 7.196 7.241 7.146 7.241 540,340 +0.09(+1.25%)
Dec 12, 2016 7.219 7.219 7.135 7.152 450,463 -0.04(-0.62%)
Dec 09, 2016 7.179 7.202 7.127 7.196 378,523 +0.04(+0.63%)
Dec 08, 2016 7.152 7.185 7.124 7.152 495,569 -0.06(-0.78%)
Dec 07, 2016 7.112 7.207 7.079 7.207 681,178 +0.07(+0.94%)
Dec 06, 2016 7.073 7.140 7.040 7.140 421,248 +0.04(+0.63%)
Dec 05, 2016 7.045 7.107 7.029 7.096 472,918 +0.06(+0.87%)
Dec 02, 2016 7.006 7.057 7.006 7.034 269,201 +0.01(+0.16%)
Dec 01, 2016 7.045 7.090 6.995 7.023 624,290 -0.04(-0.63%)
Nov 30, 2016 7.135 7.146 7.029 7.068 1,334,049 -0.06(-0.86%)
Nov 29, 2016 7.090 7.140 7.085 7.129 335,405 +0.01(+0.16%)
Nov 28, 2016 7.140 7.157 7.118 7.118 263,601 -0.06(-0.86%)
Nov 25, 2016 7.101 7.191 7.068 7.179 204,339 +0.10(+1.42%)
Nov 23, 2016 7.079 7.079 7.079 0 +0.01(+0.08%)
Nov 22, 2016 7.045 7.079 7.045 7.073 296,332 +0.06(+0.80%)
Nov 21, 2016 6.984 7.076 6.962 7.017 475,190 +0.04(+0.64%)
Nov 18, 2016 7.023 7.027 6.945 6.973 345,427 -0.05(-0.72%)
Nov 17, 2016 7.012 7.029 6.995 7.023 497,543 +0.03(+0.40%)
Nov 16, 2016 6.922 6.995 6.894 6.995 370,388 +0.03(+0.40%)
Nov 15, 2016 6.883 6.989 6.883 6.967 501,495 +0.06(+0.89%)
Nov 14, 2016 6.962 7.001 6.878 6.906 439,246 -0.07(-0.96%)
Nov 11, 2016 6.984 6.984 6.928 6.973 444,175 -0.01(-0.16%)
Nov 10, 2016 6.900 6.989 6.879 6.984 605,126 +0.11(+1.54%)
Nov 09, 2016 6.755 6.878 6.744 6.878 433,526 +0.07(+0.98%)
Nov 08, 2016 6.749 6.811 6.716 6.811 350,155 +0.06(+0.83%)
Nov 07, 2016 6.744 6.783 6.744 6.755 727,499 +0.05(+0.75%)
Nov 04, 2016 6.732 6.738 6.693 6.705 451,881 -0.04(-0.58%)
Nov 03, 2016 6.766 6.788 6.732 6.744 226,412 -0.04(-0.66%)
Nov 02, 2016 6.822 6.827 6.783 6.788 831,121 -0.02(-0.33%)
Nov 01, 2016 6.861 6.866 6.788 6.811 370,182 -0.02(-0.25%)
Oct 31, 2016 6.822 6.867 6.822 6.827 365,527 -0.01(-0.16%)
Oct 28, 2016 6.827 6.874 6.827 6.839 294,196 -0.01(-0.16%)
Oct 27, 2016 6.934 6.945 6.844 6.850 350,043 -0.07(-0.97%)
Oct 26, 2016 6.906 6.945 6.878 6.917 212,197 -0.03(-0.40%)
Oct 25, 2016 6.939 6.962 6.911 6.945 409,352 +0.00(+0.00%)
Oct 24, 2016 6.939 6.949 6.906 6.945 355,330 +0.04(+0.57%)
Oct 21, 2016 6.906 6.911 6.889 6.906 221,266 -0.02(-0.24%)
Oct 20, 2016 6.861 6.939 6.861 6.922 727,979 +0.03(+0.41%)
Oct 19, 2016 6.822 6.922 6.805 6.894 535,729 +0.09(+1.31%)
Oct 18, 2016 6.822 6.827 6.783 6.805 462,059 +0.05(+0.74%)
Oct 17, 2016 6.816 6.822 6.755 6.755 493,480 -0.05(-0.74%)
Oct 14, 2016 6.878 6.905 6.805 6.805 544,961 -0.05(-0.73%)
Oct 13, 2016 6.850 6.883 6.816 6.855 558,301 -0.02(-0.32%)
Oct 12, 2016 6.872 6.917 6.867 6.878 500,056 -0.01(-0.08%)
Oct 11, 2016 6.967 6.978 6.883 6.883 454,027 -0.06(-0.88%)
Oct 10, 2016 6.984 6.995 6.945 6.945 438,944 +0.01(+0.08%)
Oct 07, 2016 6.945 6.967 6.928 6.939 445,122 -0.01(-0.08%)
Oct 06, 2016 6.962 7.001 6.939 6.945 702,552 -0.02(-0.32%)
Oct 05, 2016 6.967 7.006 6.956 6.967 386,545 +0.02(+0.32%)
Oct 04, 2016 7.023 7.023 6.945 6.945 473,901 -0.05(-0.72%)
Oct 03, 2016 7.062 7.070 6.989 6.995 457,005 -0.07(-0.95%)
Sep 30, 2016 7.006 7.068 7.006 7.062 343,440 +0.07(+1.04%)
Sep 29, 2016 7.068 7.079 6.984 6.989 549,210 -0.07(-0.95%)
Sep 28, 2016 7.062 7.084 7.029 7.057 340,789 -0.03(-0.39%)
Sep 27, 2016 7.017 7.090 7.012 7.084 255,912 +0.04(+0.63%)
Sep 26, 2016 7.023 7.068 7.006 7.040 700,739 +0.01(+0.08%)
Sep 23, 2016 7.140 7.191 7.029 7.034 620,114 -0.09(-1.25%)
Sep 22, 2016 7.101 7.140 7.101 7.124 397,271 +0.03(+0.47%)
Sep 21, 2016 7.040 7.090 7.001 7.090 773,745 +0.09(+1.36%)
Sep 20, 2016 7.001 7.017 6.967 6.995 393,090 +0.04(+0.56%)
Sep 19, 2016 6.978 6.995 6.939 6.956 212,320 +0.03(+0.40%)
Sep 16, 2016 6.989 6.989 6.911 6.928 334,093 -0.05(-0.72%)
Sep 15, 2016 6.889 6.978 6.889 6.978 260,413 +0.08(+1.13%)
Sep 14, 2016 6.928 6.969 6.883 6.900 352,010 -0.04(-0.64%)
Sep 13, 2016 7.040 7.062 6.928 6.945 504,498 -0.14(-1.97%)
Sep 12, 2016 7.068 7.096 7.023 7.084 400,163 +0.01(+0.08%)
Sep 09, 2016 7.140 7.151 7.068 7.079 621,770 -0.11(-1.48%)
Sep 08, 2016 7.118 7.230 7.107 7.185 621,131 +0.04(+0.55%)
Sep 07, 2016 7.113 7.146 7.105 7.146 269,423 +0.04(+0.61%)
Sep 06, 2016 7.091 7.119 7.086 7.102 234,934 -0.01(-0.15%)
Sep 02, 2016 7.053 7.113 7.113 7.113 229,343 +0.08(+1.09%)
Sep 01, 2016 7.102 7.108 7.031 7.037 326,521 -0.06(-0.85%)
Aug 31, 2016 7.108 7.113 7.080 7.097 340,093 +0.01(+0.08%)
Aug 30, 2016 7.113 7.119 7.084 7.091 363,595 -0.01(-0.15%)
Aug 29, 2016 7.069 7.102 7.059 7.102 355,498 +0.05(+0.70%)
Aug 26, 2016 7.059 7.091 7.031 7.053 267,558 +0.02(+0.31%)
Aug 25, 2016 7.069 7.080 7.026 7.031 608,218 -0.03(-0.46%)
Aug 24, 2016 7.102 7.102 7.059 7.064 342,644 -0.02(-0.31%)
Aug 23, 2016 7.097 7.113 7.069 7.086 473,312 +0.01(+0.08%)
Aug 22, 2016 7.026 7.097 7.015 7.080 653,766 +0.03(+0.39%)
Aug 19, 2016 7.026 7.053 6.999 7.053 516,288 +0.03(+0.47%)
Aug 18, 2016 6.999 7.020 6.977 7.020 480,837 +0.02(+0.31%)
Aug 17, 2016 6.982 7.004 6.928 6.999 542,651 +0.03(+0.47%)
Aug 16, 2016 6.966 6.977 6.938 6.966 400,658 +0.02(+0.24%)
Aug 15, 2016 6.917 6.977 6.917 6.949 390,805 +0.04(+0.55%)
Aug 12, 2016 6.911 6.933 6.893 6.911 350,270 +0.00(+0.00%)
Aug 11, 2016 6.900 6.928 6.884 6.911 434,854 +0.04(+0.56%)
Aug 10, 2016 6.884 6.900 6.851 6.873 413,017 -0.01(-0.08%)
Aug 09, 2016 6.895 6.911 6.867 6.878 328,706 -0.03(-0.47%)
Aug 08, 2016 6.928 6.928 6.895 6.911 304,722 +0.00(+0.00%)
Aug 05, 2016 6.933 6.933 6.889 6.911 510,384 +0.02(+0.24%)
Aug 04, 2016 6.867 6.895 6.835 6.895 277,708 +0.05(+0.80%)
Aug 03, 2016 6.840 6.867 6.824 6.840 319,020 -0.01(-0.16%)
Aug 02, 2016 6.928 6.928 6.824 6.851 430,691 -0.05(-0.79%)
Aug 01, 2016 6.949 6.949 6.906 6.906 489,435 -0.04(-0.63%)
Jul 29, 2016 6.900 6.960 6.889 6.949 409,786 +0.01(+0.16%)
Jul 28, 2016 6.949 6.949 6.922 6.938 309,001 -0.01(-0.16%)
Jul 27, 2016 6.928 6.966 6.917 6.949 582,206 +0.02(+0.32%)
Jul 26, 2016 6.917 6.933 6.906 6.928 491,890 +0.03(+0.40%)
Jul 25, 2016 6.911 6.911 6.884 6.900 361,639 +0.01(+0.16%)
Jul 22, 2016 6.922 6.922 6.889 6.889 446,151 -0.02(-0.24%)
Jul 21, 2016 6.928 6.933 6.889 6.906 418,982 +0.01(+0.08%)
Jul 20, 2016 6.873 6.917 6.873 6.900 398,084 +0.01(+0.16%)
Jul 19, 2016 6.884 6.906 6.846 6.889 400,898 +0.00(+0.00%)
Jul 18, 2016 6.862 6.917 6.862 6.889 396,775 +0.01(+0.16%)
Jul 15, 2016 6.960 6.960 6.878 6.878 274,508 -0.08(-1.10%)
Jul 14, 2016 6.928 6.977 6.873 6.955 962,751 +0.10(+1.51%)
Jul 13, 2016 6.857 6.895 6.851 6.851 829,351 +0.02(+0.32%)
Jul 12, 2016 6.835 6.867 6.829 6.829 312,669 +0.04(+0.56%)
Jul 11, 2016 6.824 6.840 6.791 6.791 328,180 +0.01(+0.08%)
Jul 08, 2016 6.813 6.753 6.775 6.786 317,805 +0.03(+0.48%)
Jul 07, 2016 6.753 6.776 6.715 6.753 405,716 +0.02(+0.24%)
Jul 06, 2016 6.698 6.753 6.666 6.736 389,488 +0.04(+0.65%)
Jul 05, 2016 6.698 6.711 6.660 6.693 419,562 -0.04(-0.57%)
Jul 01, 2016 6.720 6.731 6.731 6.731 193,623 +0.00(+0.00%)
Jun 30, 2016 6.720 6.731 6.676 6.731 457,988 +0.03(+0.49%)
Jun 29, 2016 6.666 6.709 6.666 6.698 522,485 +0.10(+1.57%)
Jun 28, 2016 6.567 6.600 6.540 6.595 433,466 +0.08(+1.26%)
Jun 27, 2016 6.605 6.611 6.502 6.513 961,102 -0.11(-1.65%)
Jun 24, 2016 6.627 6.726 6.540 6.622 922,671 -0.14(-2.02%)
Jun 23, 2016 6.753 6.769 6.747 6.758 416,575 +0.03(+0.49%)
Jun 22, 2016 6.742 6.758 6.715 6.726 276,413 -0.01(-0.08%)
Jun 21, 2016 6.709 6.736 6.698 6.731 310,282 +0.06(+0.90%)
Jun 20, 2016 6.715 6.758 6.666 6.671 713,111 +0.00(+0.00%)
Jun 17, 2016 6.666 6.671 6.633 6.671 398,608 +0.01(+0.16%)
Jun 16, 2016 6.627 6.660 6.589 6.660 390,521 +0.01(+0.08%)
Jun 15, 2016 6.649 6.676 6.644 6.655 361,842 +0.01(+0.08%)
Jun 14, 2016 6.698 6.715 6.627 6.649 400,059 -0.05(-0.73%)
Jun 13, 2016 6.742 6.758 6.693 6.698 267,840 -0.07(-0.97%)
Jun 10, 2016 6.807 6.807 6.742 6.764 540,635 -0.05(-0.80%)
Jun 09, 2016 6.846 6.846 6.775 6.818 640,994 -0.01(-0.16%)
Jun 08, 2016 6.787 6.836 6.760 6.829 484,024 +0.04(+0.55%)
Jun 07, 2016 6.755 6.792 6.744 6.792 571,989 +0.02(+0.24%)
Jun 06, 2016 6.733 6.792 6.733 6.776 623,478 +0.03(+0.39%)
Jun 03, 2016 6.717 6.755 6.685 6.749 386,814 -0.01(-0.16%)
Jun 02, 2016 6.733 6.760 6.706 6.760 595,721 +0.01(+0.16%)
Jun 01, 2016 6.691 6.765 6.691 6.749 470,048 +0.04(+0.64%)
May 31, 2016 6.717 6.733 6.691 6.707 279,373 +0.01(+0.08%)
May 27, 2016 6.712 6.701 6.701 6.701 403,660 +0.00(+0.00%)
May 26, 2016 6.701 6.701 6.659 6.701 276,996 +0.03(+0.40%)
May 25, 2016 6.627 6.685 6.611 6.675 286,658 +0.07(+1.05%)
May 24, 2016 6.557 6.632 6.548 6.605 304,778 +0.09(+1.31%)
May 23, 2016 6.536 6.557 6.520 6.520 306,363 -0.01(-0.16%)
May 20, 2016 6.595 6.600 6.515 6.531 369,262 -0.02(-0.24%)
May 19, 2016 6.579 6.584 6.504 6.547 352,565 -0.05(-0.73%)
May 18, 2016 6.541 6.616 6.531 6.595 789,388 +0.05(+0.73%)
May 17, 2016 6.584 6.589 6.547 6.547 203,895 -0.04(-0.57%)
May 16, 2016 6.573 6.600 6.552 6.584 299,117 +0.01(+0.16%)
May 13, 2016 6.557 6.584 6.547 6.573 394,281 -0.02(-0.24%)
May 12, 2016 6.611 6.632 6.555 6.589 225,119 -0.02(-0.32%)
May 11, 2016 6.600 6.624 6.579 6.611 195,004 -0.03(-0.40%)
May 10, 2016 6.573 6.637 6.563 6.637 333,184 +0.08(+1.22%)
May 09, 2016 6.547 6.573 6.536 6.557 286,754 +0.03(+0.41%)
May 06, 2016 6.467 6.541 6.456 6.531 415,665 +0.03(+0.41%)
May 05, 2016 6.568 6.573 6.477 6.504 365,781 -0.04(-0.57%)
May 04, 2016 6.568 6.579 6.515 6.541 309,175 -0.04(-0.57%)
May 03, 2016 6.621 6.621 6.547 6.579 381,907 -0.06(-0.96%)
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.