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 (%)
Apr 28, 2017 92.56 93.58 88.63 89.90 87,610 -4.10(-4.36%)
Apr 27, 2017 94.38 94.63 93.62 94.00 137,341 -0.51(-0.54%)
Apr 26, 2017 93.45 95.27 93.45 94.51 60,461 +0.93(+0.99%)
Apr 25, 2017 94.04 93.53 93.58 39,306 +0.46(+0.50%)
Apr 24, 2017 95.51 95.51 93.11 93.11 58,656 -0.88(-0.94%)
Apr 21, 2017 93.53 94.54 93.28 94.00 119,662 +0.17(+0.18%)
Apr 20, 2017 94.17 94.17 93.45 93.83 66,644 +0.50(+0.54%)
Apr 19, 2017 91.47 93.68 91.47 93.32 75,161 +0.72(+0.77%)
Apr 18, 2017 90.78 92.65 90.78 92.61 38,319 +1.09(+1.20%)
Apr 17, 2017 90.55 91.60 90.21 91.51 56,063 +1.73(+1.92%)
Apr 13, 2017 90.97 91.43 89.41 89.79 52,627 -1.51(-1.66%)
Apr 12, 2017 90.59 91.94 89.83 91.30 77,254 +0.25(+0.28%)
Apr 11, 2017 90.38 91.30 89.83 91.05 46,866 +0.59(+0.65%)
Apr 10, 2017 90.88 91.68 90.21 90.46 45,700 +0.25(+0.28%)
Apr 07, 2017 89.33 90.75 89.03 90.21 55,394 +0.67(+0.75%)
Apr 06, 2017 86.17 89.54 85.75 89.54 63,902 +3.62(+4.21%)
Apr 05, 2017 88.49 89.37 85.71 85.92 69,424 -1.98(-2.25%)
Apr 04, 2017 87.98 89.54 87.01 87.90 74,248 -0.76(-0.85%)
Apr 03, 2017 89.50 90.17 87.81 88.65 115,299 -0.46(-0.52%)
Mar 31, 2017 88.11 89.41 87.90 89.12 106,995 +0.72(+0.81%)
Mar 30, 2017 87.31 88.91 87.31 88.40 87,779 +1.09(+1.25%)
Mar 29, 2017 87.52 87.85 86.68 87.31 73,723 -0.29(-0.34%)
Mar 28, 2017 87.18 87.98 86.17 87.60 139,176 +2.19(+2.56%)
Mar 27, 2017 84.28 88.15 84.03 85.41 80,100 +0.34(+0.40%)
Mar 24, 2017 85.54 86.17 84.70 85.08 164,881 -0.25(-0.30%)
Mar 23, 2017 86.09 86.32 84.99 85.33 86,384 -0.25(-0.29%)
Mar 22, 2017 86.47 86.55 84.93 85.58 69,432 -1.01(-1.17%)
Mar 21, 2017 90.50 90.50 86.59 86.59 141,867 -3.24(-3.61%)
Mar 20, 2017 91.39 91.39 89.66 89.83 69,615 -1.56(-1.70%)
Mar 17, 2017 92.78 92.99 90.63 91.39 139,886 -1.56(-1.67%)
Mar 16, 2017 92.73 93.53 91.47 92.95 152,390 +0.80(+0.87%)
Mar 15, 2017 89.83 92.27 89.83 92.15 247,678 +3.28(+3.69%)
Mar 14, 2017 88.23 89.03 87.56 88.86 91,040 -0.29(-0.33%)
Mar 13, 2017 90.13 90.34 88.53 89.16 78,108 -0.84(-0.94%)
Mar 10, 2017 91.35 91.72 89.54 90.00 107,724 -0.67(-0.74%)
Mar 09, 2017 92.48 93.20 90.25 90.67 123,601 -1.68(-1.82%)
Mar 08, 2017 92.82 93.98 92.02 92.36 76,840 +0.04(+0.05%)
Mar 07, 2017 92.48 93.64 91.68 92.31 79,694 -0.55(-0.59%)
Mar 06, 2017 92.57 93.41 91.72 92.86 61,126 -0.50(-0.54%)
Mar 03, 2017 92.57 93.58 91.81 93.37 123,532 +0.67(+0.73%)
Mar 02, 2017 93.32 93.74 92.02 92.69 156,235 -0.84(-0.90%)
Mar 01, 2017 93.49 93.95 92.65 93.53 199,592 +1.26(+1.37%)
Feb 28, 2017 93.41 94.80 91.47 92.27 157,747 -1.81(-1.92%)
Feb 27, 2017 92.02 94.38 92.02 94.08 149,864 +1.85(+2.01%)
Feb 24, 2017 92.52 93.32 91.47 92.23 63,612 -1.51(-1.62%)
Feb 23, 2017 92.99 93.87 91.98 93.74 112,969 +0.88(+0.95%)
Feb 22, 2017 91.81 93.24 91.72 92.86 79,971 +0.80(+0.87%)
Feb 21, 2017 92.90 94.04 91.26 92.06 111,577 -1.26(-1.35%)
Feb 17, 2017 93.32 93.32 93.32 0 -0.21(-0.22%)
Feb 16, 2017 93.32 94.04 92.23 93.53 147,188 -0.13(-0.13%)
Feb 15, 2017 90.93 93.83 90.93 93.66 108,784 +2.27(+2.49%)
Feb 14, 2017 91.01 91.68 90.46 91.39 69,971 +0.00(+0.00%)
Feb 13, 2017 92.36 92.78 91.09 91.39 154,779 -1.01(-1.09%)
Feb 10, 2017 92.48 93.91 92.10 92.40 73,445 +0.25(+0.27%)
Feb 09, 2017 91.09 92.31 90.59 92.15 113,300 +1.18(+1.30%)
Feb 08, 2017 91.39 92.15 90.63 90.97 101,938 -0.93(-1.01%)
Feb 07, 2017 91.14 92.02 90.88 91.89 90,289 +0.93(+1.02%)
Feb 06, 2017 90.34 91.30 89.71 90.97 103,044 -0.08(-0.09%)
Feb 03, 2017 93.03 93.49 91.01 91.05 126,205 -0.88(-0.96%)
Feb 02, 2017 91.56 93.11 90.74 91.94 145,357 -0.17(-0.18%)
Feb 01, 2017 92.40 92.78 90.93 92.10 162,295 +0.38(+0.41%)
Jan 31, 2017 92.31 92.95 89.83 91.72 432,060 -0.84(-0.91%)
Jan 30, 2017 91.56 92.99 90.97 92.57 284,700 +0.13(+0.14%)
Jan 27, 2017 92.40 92.78 90.88 92.44 1,525,570 -0.72(-0.77%)
Jan 26, 2017 101.50 102.32 91.81 93.16 1,059,244 -12.15(-11.54%)
Jan 25, 2017 104.09 106.10 101.45 105.31 45,100 +0.55(+0.52%)
Jan 24, 2017 102.67 106.06 100.57 104.76 85,312 +3.86(+3.82%)
Jan 23, 2017 100.95 101.50 99.73 100.91 47,257 -0.13(-0.12%)
Jan 20, 2017 100.74 101.41 99.29 101.03 41,526 +0.67(+0.67%)
Jan 19, 2017 101.12 101.28 99.82 100.36 46,127 -0.59(-0.58%)
Jan 18, 2017 100.15 101.45 97.66 100.95 77,016 +1.13(+1.13%)
Jan 17, 2017 102.96 102.96 99.53 99.82 40,095 -3.35(-3.25%)
Jan 13, 2017 103.17 103.17 103.17 0 +0.80(+0.78%)
Jan 12, 2017 104.14 104.14 99.73 102.38 58,152 -2.26(-2.16%)
Jan 11, 2017 101.83 104.64 101.83 104.64 40,486 +2.64(+2.59%)
Jan 10, 2017 102.71 103.44 101.37 102.00 62,740 -0.88(-0.86%)
Jan 09, 2017 102.38 103.09 100.36 102.88 46,103 +0.59(+0.57%)
Jan 06, 2017 103.63 104.47 101.79 102.29 51,204 -0.71(-0.69%)
Jan 05, 2017 103.97 104.01 100.57 103.00 50,810 -1.64(-1.56%)
Jan 04, 2017 102.42 104.81 101.54 104.64 47,726 +2.72(+2.67%)
Jan 03, 2017 99.90 102.23 98.94 101.91 51,159 +2.98(+3.01%)
Dec 30, 2016 98.94 98.94 98.94 0 -0.63(-0.63%)
Dec 29, 2016 99.65 100.70 97.26 99.57 71,483 -0.46(-0.46%)
Dec 28, 2016 101.70 103.09 98.52 100.03 65,325 -1.47(-1.45%)
Dec 27, 2016 102.38 103.25 101.37 101.50 19,394 -1.13(-1.10%)
Dec 23, 2016 102.63 102.63 102.63 0 +1.17(+1.16%)
Dec 22, 2016 100.99 101.75 100.24 101.45 60,718 -1.26(-1.22%)
Dec 21, 2016 100.70 102.96 99.77 102.71 103,548 +2.18(+2.17%)
Dec 20, 2016 97.14 100.57 97.14 100.53 82,380 +3.73(+3.85%)
Dec 19, 2016 96.76 97.77 95.06 96.80 84,142 -0.04(-0.04%)
Dec 16, 2016 98.06 106.90 95.54 96.84 687,227 +1.42(+1.49%)
Dec 15, 2016 96.68 98.56 94.45 95.42 101,469 -1.26(-1.30%)
Dec 14, 2016 99.82 100.84 96.17 96.68 109,412 -3.02(-3.03%)
Dec 13, 2016 103.05 105.60 99.57 99.69 90,335 -2.51(-2.46%)
Dec 12, 2016 106.94 106.95 101.89 102.21 145,549 -4.99(-4.65%)
Dec 09, 2016 106.31 107.28 105.43 107.19 81,513 +0.75(+0.71%)
Dec 08, 2016 100.70 106.52 100.66 106.44 117,149 +5.95(+5.92%)
Dec 07, 2016 99.73 100.99 98.65 100.49 82,110 +2.35(+2.39%)
Dec 06, 2016 96.01 98.85 95.38 98.14 138,038 +2.26(+2.36%)
Dec 05, 2016 96.68 97.51 95.29 95.88 119,928 -0.08(-0.09%)
Dec 02, 2016 97.26 97.66 95.71 95.96 85,002 -1.30(-1.34%)
Dec 01, 2016 97.35 99.55 95.61 97.26 105,195 +0.21(+0.22%)
Nov 30, 2016 97.81 97.81 95.69 97.05 114,497 +0.34(+0.35%)
Nov 29, 2016 97.64 98.83 96.42 96.72 67,763 -0.67(-0.69%)
Nov 28, 2016 97.30 99.17 95.29 97.39 101,411 +0.08(+0.09%)
Nov 25, 2016 97.35 98.44 96.21 97.30 38,499 +0.21(+0.22%)
Nov 23, 2016 97.09 97.09 97.09 0 +1.22(+1.27%)
Nov 22, 2016 95.59 98.58 93.78 95.88 38,295 +0.46(+0.48%)
Nov 21, 2016 95.00 96.63 93.57 95.42 57,789 +0.08(+0.09%)
Nov 18, 2016 95.96 98.58 93.49 95.33 109,752 -0.17(-0.18%)
Nov 17, 2016 93.87 96.21 92.96 95.50 101,209 +2.26(+2.43%)
Nov 16, 2016 93.45 93.66 91.07 93.24 111,817 -0.21(-0.22%)
Nov 15, 2016 92.15 94.66 88.71 93.45 75,268 +1.05(+1.13%)
Nov 14, 2016 90.05 92.95 89.72 92.40 114,306 +2.85(+3.18%)
Nov 11, 2016 90.89 93.91 88.67 89.55 177,578 -1.97(-2.15%)
Nov 10, 2016 90.26 93.49 90.26 91.52 100,406 +1.80(+2.01%)
Nov 09, 2016 86.37 91.48 86.37 89.72 127,023 +3.52(+4.08%)
Nov 08, 2016 85.95 88.25 85.32 86.20 121,435 +0.92(+1.08%)
Nov 07, 2016 85.57 86.37 84.82 85.28 49,142 +1.59(+1.90%)
Nov 04, 2016 83.89 84.61 83.27 83.69 72,685 -0.17(-0.20%)
Nov 03, 2016 84.52 85.28 83.39 83.85 105,189 +0.04(+0.05%)
Nov 02, 2016 85.74 86.12 83.73 83.81 79,086 -2.47(-2.87%)
Nov 01, 2016 90.18 90.18 85.70 86.28 176,602 -3.65(-4.05%)
Oct 31, 2016 92.82 92.82 89.47 89.93 278,711 -3.56(-3.81%)
Oct 28, 2016 89.26 98.85 85.11 93.49 424,711 +15.46(+19.82%)
Oct 27, 2016 80.88 80.88 77.78 78.03 64,088 -2.14(-2.67%)
Oct 26, 2016 80.87 81.46 79.75 80.16 42,169 -1.33(-1.64%)
Oct 25, 2016 81.63 82.07 80.79 81.50 31,711 -0.21(-0.26%)
Oct 24, 2016 81.71 82.13 80.67 81.71 58,587 +0.83(+1.03%)
Oct 21, 2016 81.50 81.71 80.87 80.87 49,209 -0.92(-1.12%)
Oct 20, 2016 81.88 83.25 81.46 81.79 55,455 -0.42(-0.51%)
Oct 19, 2016 81.21 82.33 80.62 82.21 74,805 +1.42(+1.76%)
Oct 18, 2016 81.50 81.88 80.79 80.79 36,471 +0.21(+0.26%)
Oct 17, 2016 81.08 81.12 80.25 80.58 33,854 -0.53(-0.66%)
Oct 14, 2016 80.37 81.72 80.12 81.12 63,335 +0.83(+1.03%)
Oct 13, 2016 81.10 81.10 79.52 80.29 73,833 -1.59(-1.95%)
Oct 12, 2016 81.85 82.16 81.02 81.88 125,094 +0.25(+0.31%)
Oct 11, 2016 83.24 83.40 81.27 81.63 73,596 -1.42(-1.71%)
Oct 10, 2016 82.98 83.50 82.88 83.05 87,772 +0.71(+0.86%)
Oct 07, 2016 84.48 84.71 81.69 82.34 99,619 -1.57(-1.87%)
Oct 06, 2016 84.21 84.21 81.77 83.91 92,063 +0.00(+0.00%)
Oct 05, 2016 82.68 84.34 82.25 83.91 103,151 +1.39(+1.69%)
Oct 04, 2016 82.31 82.71 78.00 82.52 114,684 +0.33(+0.41%)
Oct 03, 2016 81.17 83.36 79.76 82.18 102,553 +0.55(+0.67%)
Sep 30, 2016 80.02 83.68 79.75 81.63 64,529 +2.20(+2.77%)
Sep 29, 2016 80.52 81.40 78.93 79.43 55,059 -1.46(-1.80%)
Sep 28, 2016 81.49 82.59 78.55 80.89 149,105 +0.07(+0.08%)
Sep 27, 2016 80.54 81.17 78.63 80.82 159,931 +0.08(+0.10%)
Sep 26, 2016 81.12 87.36 80.11 80.74 88,497 -0.92(-1.12%)
Sep 23, 2016 84.12 84.79 81.54 81.66 84,105 -3.12(-3.68%)
Sep 22, 2016 82.48 84.90 82.23 84.78 108,900 +2.74(+3.35%)
Sep 21, 2016 80.11 82.40 80.11 82.03 95,692 +2.32(+2.91%)
Sep 20, 2016 80.80 81.50 79.66 79.71 87,412 -0.25(-0.31%)
Sep 19, 2016 78.07 81.38 76.96 79.96 168,529 +2.75(+3.57%)
Sep 16, 2016 77.20 77.96 75.40 77.21 220,767 -0.06(-0.08%)
Sep 15, 2016 74.38 77.44 73.87 77.27 126,169 +2.58(+3.45%)
Sep 14, 2016 75.76 76.23 73.39 74.69 192,286 -1.23(-1.63%)
Sep 13, 2016 75.93 77.31 75.24 75.93 116,592 -0.87(-1.13%)
Sep 12, 2016 73.68 77.01 73.46 76.79 109,124 +2.57(+3.46%)
Sep 09, 2016 75.77 76.24 74.18 74.23 83,244 -2.29(-2.99%)
Sep 08, 2016 74.08 78.12 73.23 76.51 259,088 +2.57(+3.47%)
Sep 07, 2016 73.69 74.88 73.29 73.94 76,460 -0.15(-0.20%)
Sep 06, 2016 75.80 75.80 72.60 74.09 152,755 -1.79(-2.35%)
Sep 02, 2016 74.08 75.88 75.88 75.88 75,882 +1.96(+2.65%)
Sep 01, 2016 77.03 77.03 73.36 73.92 123,377 -2.16(-2.84%)
Aug 31, 2016 75.80 77.47 75.41 76.08 170,226 +0.08(+0.10%)
Aug 30, 2016 74.20 76.20 74.20 76.00 117,444 +1.58(+2.12%)
Aug 29, 2016 74.37 76.77 73.46 74.43 175,605 +0.46(+0.62%)
Aug 26, 2016 74.12 75.03 73.45 73.97 125,344 +0.09(+0.12%)
Aug 25, 2016 74.01 74.66 73.75 73.88 85,434 -0.47(-0.63%)
Aug 24, 2016 74.66 75.05 73.81 74.34 99,740 -0.24(-0.32%)
Aug 23, 2016 74.51 75.08 73.93 74.58 116,259 +0.54(+0.73%)
Aug 22, 2016 74.72 74.88 73.31 74.04 229,821 -0.80(-1.07%)
Aug 19, 2016 74.36 74.96 73.35 74.84 116,550 +0.43(+0.58%)
Aug 18, 2016 73.72 74.52 73.07 74.41 80,483 +0.85(+1.16%)
Aug 17, 2016 74.21 74.21 73.16 73.56 93,749 -0.65(-0.88%)
Aug 16, 2016 74.66 76.79 73.78 74.21 63,176 -0.58(-0.78%)
Aug 15, 2016 74.61 75.72 74.60 74.79 68,021 +0.43(+0.57%)
Aug 12, 2016 74.89 74.98 73.43 74.37 122,492 -0.83(-1.10%)
Aug 11, 2016 76.12 76.56 75.04 75.19 103,850 -0.46(-0.61%)
Aug 10, 2016 76.11 76.93 75.16 75.65 124,138 -0.46(-0.60%)
Aug 09, 2016 76.63 77.10 75.46 76.11 118,693 -0.22(-0.28%)
Aug 08, 2016 77.54 78.19 75.29 76.33 135,824 -0.68(-0.89%)
Aug 05, 2016 74.87 79.87 74.83 77.01 227,365 +2.37(+3.17%)
Aug 04, 2016 74.12 74.84 73.88 74.64 39,999 +0.27(+0.36%)
Aug 03, 2016 73.16 74.93 72.89 74.38 54,641 +1.46(+2.00%)
Aug 02, 2016 71.67 73.07 70.24 72.92 114,147 +1.32(+1.84%)
Aug 01, 2016 70.85 74.42 70.07 71.60 392,770 +1.28(+1.83%)
Jul 29, 2016 68.21 71.53 68.21 70.31 138,005 +0.99(+1.43%)
Jul 28, 2016 70.35 70.35 68.43 69.32 87,063 -0.74(-1.06%)
Jul 27, 2016 68.57 70.84 68.14 70.06 157,300 +1.57(+2.29%)
Jul 26, 2016 68.04 68.83 67.52 68.49 54,620 +0.87(+1.29%)
Jul 25, 2016 67.68 67.81 66.84 67.62 43,674 -0.45(-0.66%)
Jul 22, 2016 67.10 68.07 66.24 68.07 53,903 +1.24(+1.85%)
Jul 21, 2016 67.17 68.67 66.54 66.84 50,431 -0.66(-0.98%)
Jul 20, 2016 66.78 68.74 66.47 67.50 58,290 +1.03(+1.55%)
Jul 19, 2016 66.79 67.58 66.45 66.47 76,681 -0.72(-1.07%)
Jul 18, 2016 68.11 68.31 66.74 67.19 67,494 -0.73(-1.07%)
Jul 15, 2016 67.82 69.06 65.47 67.92 162,356 +2.10(+3.19%)
Jul 14, 2016 66.55 68.03 65.42 65.82 113,175 +0.38(+0.58%)
Jul 13, 2016 64.87 65.47 63.73 65.44 73,580 +0.41(+0.63%)
Jul 12, 2016 64.20 65.38 64.20 65.04 71,948 +1.19(+1.86%)
Jul 11, 2016 64.36 64.99 62.79 63.85 66,098 -0.16(-0.25%)
Jul 08, 2016 62.82 64.56 62.11 64.01 81,197 +1.89(+3.05%)
Jul 07, 2016 59.68 62.46 59.68 62.11 242,214 +3.04(+5.14%)
Jul 05, 2016 59.05 59.64 57.89 59.08 161,011 -0.13(-0.22%)
Jul 01, 2016 59.14 59.21 59.21 59.21 87,146 +0.16(+0.27%)
Jun 30, 2016 58.98 59.24 57.73 59.05 93,533 +0.20(+0.34%)
Jun 29, 2016 58.75 59.31 57.92 58.85 127,987 +0.57(+0.98%)
Jun 28, 2016 61.72 62.22 57.86 58.28 302,197 -2.69(-4.41%)
Jun 27, 2016 64.01 64.01 60.90 60.97 327,572 -3.86(-5.95%)
Jun 24, 2016 63.52 65.53 63.52 64.83 351,744 -2.46(-3.66%)
Jun 23, 2016 66.00 67.44 65.54 67.29 84,662 +2.33(+3.59%)
Jun 22, 2016 65.09 66.37 64.60 64.96 136,584 -0.14(-0.22%)
Jun 21, 2016 64.89 65.22 63.78 65.10 86,844 +0.48(+0.74%)
Jun 20, 2016 63.54 64.77 63.26 64.62 159,865 +1.97(+3.14%)
Jun 17, 2016 62.77 64.03 62.28 62.65 113,200 +0.08(+0.13%)
Jun 16, 2016 62.94 62.97 61.23 62.57 91,437 -0.88(-1.39%)
Jun 15, 2016 63.83 64.79 62.42 63.45 97,571 +0.01(+0.01%)
Jun 14, 2016 62.41 64.53 62.22 63.44 168,223 +0.78(+1.24%)
Jun 13, 2016 63.94 64.59 62.22 62.66 173,027 -1.80(-2.79%)
Jun 10, 2016 66.06 66.81 64.22 64.46 112,442 -2.35(-3.51%)
Jun 09, 2016 67.08 68.43 66.34 66.81 247,358 -0.85(-1.25%)
Jun 08, 2016 67.43 67.91 67.32 67.66 111,232 +0.22(+0.33%)
Jun 07, 2016 67.86 67.90 67.05 67.43 137,664 -0.10(-0.15%)
Jun 06, 2016 66.38 68.43 66.38 67.53 162,434 +1.23(+1.85%)
Jun 03, 2016 67.33 67.64 66.14 66.30 156,748 -1.29(-1.91%)
Jun 02, 2016 67.33 67.79 66.79 67.60 87,783 +0.18(+0.27%)
Jun 01, 2016 67.46 67.98 66.59 67.42 112,959 -0.12(-0.18%)
May 31, 2016 67.40 68.49 66.42 67.54 115,937 +0.74(+1.11%)
May 27, 2016 67.12 66.80 66.80 66.80 61,231 -0.36(-0.53%)
May 26, 2016 67.18 67.89 65.93 67.16 89,493 +0.12(+0.17%)
May 25, 2016 66.36 67.20 65.95 67.04 92,180 +1.07(+1.62%)
May 24, 2016 65.60 66.59 65.00 65.97 93,494 +0.45(+0.68%)
May 23, 2016 65.87 66.75 64.74 65.52 109,878 -0.20(-0.30%)
May 20, 2016 65.04 66.59 65.04 65.72 76,390 +0.91(+1.41%)
May 19, 2016 65.71 66.48 64.38 64.81 144,604 -1.20(-1.82%)
May 18, 2016 64.60 66.79 64.43 66.01 174,992 +1.18(+1.82%)
May 17, 2016 65.24 66.50 64.28 64.84 200,877 -0.90(-1.38%)
May 16, 2016 65.65 66.79 65.13 65.74 204,741 +0.38(+0.58%)
May 13, 2016 66.65 67.49 64.82 65.36 234,288 -1.35(-2.03%)
May 12, 2016 66.69 68.00 66.07 66.71 179,496 +0.09(+0.14%)
May 11, 2016 67.32 69.33 65.76 66.62 325,039 -1.00(-1.47%)
May 10, 2016 65.73 67.66 65.08 67.62 224,721 +2.51(+3.85%)
May 09, 2016 62.47 65.20 62.47 65.11 240,915 +3.62(+5.88%)
May 06, 2016 58.28 61.58 58.16 61.49 137,599 +2.71(+4.62%)
May 05, 2016 58.98 59.08 57.29 58.78 154,042 -0.07(-0.11%)
May 04, 2016 61.78 62.85 58.63 58.85 174,952 -3.54(-5.68%)
May 03, 2016 64.78 64.78 60.75 62.39 204,471 -2.91(-4.46%)
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.