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 )

12.06 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2021 10.60 10.66 10.50 10.55 387,049 -0.03(-0.30%)
Feb 25, 2021 10.83 10.87 10.54 10.58 392,370 -0.25(-2.31%)
Feb 24, 2021 10.76 10.88 10.71 10.83 329,450 +0.08(+0.73%)
Feb 23, 2021 10.72 10.80 10.52 10.75 447,396 -0.05(-0.51%)
Feb 22, 2021 10.86 10.86 10.76 10.80 332,256 -0.08(-0.72%)
Feb 19, 2021 10.94 10.98 10.88 10.88 210,908 +0.00(+0.00%)
Feb 18, 2021 10.86 10.90 10.79 10.88 183,728 +0.00(+0.00%)
Feb 17, 2021 10.88 10.91 10.82 10.88 292,715 -0.02(-0.22%)
Feb 16, 2021 10.89 10.93 10.86 10.91 320,141 +0.03(+0.29%)
Feb 12, 2021 10.79 10.89 10.79 10.87 208,607 +0.07(+0.65%)
Feb 11, 2021 10.84 10.88 10.78 10.80 209,228 +0.02(+0.15%)
Feb 10, 2021 10.90 10.91 10.78 10.79 367,320 -0.02(-0.15%)
Feb 09, 2021 10.76 10.84 10.76 10.80 364,766 +0.04(+0.36%)
Feb 08, 2021 10.74 10.80 10.73 10.76 321,079 +0.04(+0.37%)
Feb 05, 2021 10.74 10.76 10.69 10.73 317,385 +0.01(+0.07%)
Feb 04, 2021 10.63 10.72 10.63 10.72 419,545 +0.08(+0.73%)
Feb 03, 2021 10.68 10.70 10.62 10.64 477,135 -0.02(-0.22%)
Feb 02, 2021 10.66 10.73 10.66 10.66 162,807 +0.09(+0.89%)
Feb 01, 2021 10.44 10.58 10.44 10.57 144,307 +0.18(+1.73%)
Jan 29, 2021 10.55 10.55 10.33 10.39 296,933 -0.18(-1.70%)
Jan 28, 2021 10.53 10.60 10.47 10.57 259,878 +0.09(+0.82%)
Jan 27, 2021 10.65 10.65 10.44 10.48 290,496 -0.22(-2.05%)
Jan 26, 2021 10.71 10.75 10.66 10.70 193,737 +0.02(+0.22%)
Jan 25, 2021 10.71 10.72 10.58 10.68 193,042 -0.02(-0.22%)
Jan 22, 2021 10.69 10.73 10.64 10.70 237,112 -0.02(-0.22%)
Jan 21, 2021 10.71 10.75 10.69 10.73 220,689 +0.04(+0.37%)
Jan 20, 2021 10.64 10.71 10.63 10.69 175,984 +0.13(+1.18%)
Jan 19, 2021 10.62 10.65 10.56 10.56 303,623 +0.02(+0.15%)
Jan 15, 2021 10.65 10.66 10.51 10.55 173,839 -0.10(-0.96%)
Jan 14, 2021 10.67 10.71 10.64 10.65 186,904 +0.02(+0.15%)
Jan 13, 2021 10.64 10.66 10.60 10.63 263,725 +0.01(+0.07%)
Jan 12, 2021 10.65 10.66 10.57 10.62 205,073 -0.01(-0.07%)
Jan 11, 2021 10.63 10.68 10.58 10.63 211,591 -0.03(-0.29%)
Jan 08, 2021 10.64 10.66 10.57 10.66 260,759 +0.09(+0.89%)
Jan 07, 2021 10.48 10.59 10.47 10.57 279,472 +0.11(+1.05%)
Jan 06, 2021 10.40 10.48 10.35 10.46 920,958 +0.01(+0.08%)
Jan 05, 2021 10.30 10.47 10.30 10.45 757,941 +0.10(+0.98%)
Jan 04, 2021 10.58 10.63 10.26 10.35 1,137,649 -0.18(-1.71%)
Dec 31, 2020 10.53 10.53 10.53 316,329 +0.07(+0.67%)
Dec 30, 2020 10.47 10.49 10.42 10.46 316,329 +0.01(+0.08%)
Dec 29, 2020 10.51 10.53 10.40 10.45 295,922 -0.05(-0.45%)
Dec 28, 2020 10.56 10.56 10.46 10.50 492,270 +0.05(+0.52%)
Dec 24, 2020 10.42 10.44 10.37 10.44 184,065 +0.06(+0.60%)
Dec 23, 2020 10.37 10.41 10.35 10.38 249,915 +0.05(+0.53%)
Dec 22, 2020 10.39 10.39 10.31 10.33 209,231 -0.03(-0.30%)
Dec 21, 2020 10.34 10.37 10.24 10.36 255,734 -0.04(-0.38%)
Dec 18, 2020 10.44 10.44 10.37 10.40 248,232 +0.01(+0.11%)
Dec 17, 2020 10.29 10.39 10.29 10.39 213,363 +0.14(+1.35%)
Dec 16, 2020 10.25 10.27 10.22 10.25 244,857 +0.04(+0.38%)
Dec 15, 2020 10.19 10.24 10.18 10.21 225,759 +0.08(+0.84%)
Dec 14, 2020 10.22 10.27 10.08 10.12 464,010 -0.02(-0.23%)
Dec 11, 2020 10.17 10.19 10.12 10.15 171,846 -0.02(-0.23%)
Dec 10, 2020 10.15 10.20 10.12 10.17 259,388 -0.02(-0.23%)
Dec 09, 2020 10.27 10.32 10.14 10.19 361,595 -0.01(-0.08%)
Dec 08, 2020 10.18 10.20 10.16 10.20 237,748 +0.03(+0.30%)
Dec 07, 2020 10.15 10.19 10.13 10.17 257,004 +0.00(+0.00%)
Dec 04, 2020 10.05 10.18 10.05 10.17 238,401 +0.12(+1.23%)
Dec 03, 2020 10.03 10.10 10.01 10.05 349,357 -0.03(-0.31%)
Dec 02, 2020 10.04 10.11 10.02 10.08 386,774 -0.04(-0.38%)
Dec 01, 2020 10.04 10.12 10.04 10.12 311,555 +0.12(+1.15%)
Nov 30, 2020 10.02 10.06 9.947 10.00 403,740 -0.02(-0.23%)
Nov 27, 2020 9.939 10.07 9.924 10.02 541,667 +0.15(+1.56%)
Nov 25, 2020 9.824 9.870 9.801 9.870 283,637 +0.03(+0.31%)
Nov 24, 2020 9.839 9.890 9.808 9.839 222,649 +0.03(+0.31%)
Nov 23, 2020 9.816 9.862 9.778 9.808 140,069 +0.04(+0.39%)
Nov 20, 2020 9.824 9.839 9.770 9.770 233,721 -0.03(-0.31%)
Nov 19, 2020 9.739 9.801 9.708 9.801 241,458 +0.07(+0.71%)
Nov 18, 2020 9.747 9.847 9.716 9.732 327,800 -0.04(-0.39%)
Nov 17, 2020 9.724 9.793 9.678 9.770 268,384 +0.03(+0.32%)
Nov 16, 2020 9.716 9.747 9.655 9.739 378,596 +0.10(+1.04%)
Nov 13, 2020 9.601 9.658 9.562 9.639 208,373 +0.09(+0.97%)
Nov 12, 2020 9.539 9.586 9.501 9.547 257,174 +0.00(+0.00%)
Nov 11, 2020 9.470 9.555 9.451 9.547 540,869 +0.12(+1.22%)
Nov 10, 2020 9.501 9.508 9.347 9.432 437,374 -0.12(-1.29%)
Nov 09, 2020 9.755 9.770 9.555 9.555 808,419 +0.12(+1.22%)
Nov 06, 2020 9.416 9.485 9.385 9.439 183,285 -0.02(-0.16%)
Nov 05, 2020 9.285 9.462 9.285 9.455 235,358 +0.25(+2.76%)
Nov 04, 2020 9.131 9.285 9.093 9.201 275,389 +0.14(+1.53%)
Nov 03, 2020 8.947 9.101 8.939 9.062 250,646 +0.18(+2.08%)
Nov 02, 2020 8.878 8.970 8.847 8.878 352,112 +0.01(+0.09%)
Oct 30, 2020 8.916 8.993 8.801 8.870 338,623 -0.15(-1.62%)
Oct 29, 2020 8.893 9.066 8.893 9.016 213,986 +0.10(+1.12%)
Oct 28, 2020 9.055 9.055 8.889 8.916 356,985 -0.24(-2.61%)
Oct 27, 2020 9.155 9.211 9.155 9.155 232,473 -0.02(-0.25%)
Oct 26, 2020 9.262 9.316 9.123 9.178 266,960 -0.16(-1.73%)
Oct 23, 2020 9.393 9.408 9.324 9.339 122,060 -0.02(-0.25%)
Oct 22, 2020 9.355 9.371 9.301 9.362 298,105 +0.01(+0.08%)
Oct 21, 2020 9.355 9.424 9.355 9.355 147,556 -0.03(-0.33%)
Oct 20, 2020 9.347 9.416 9.339 9.385 275,393 +0.06(+0.66%)
Oct 19, 2020 9.408 9.462 9.293 9.324 306,164 -0.08(-0.90%)
Oct 16, 2020 9.424 9.462 9.401 9.408 288,707 +0.00(+0.00%)
Oct 15, 2020 9.355 9.430 9.316 9.408 227,371 -0.02(-0.24%)
Oct 14, 2020 9.524 9.547 9.408 9.432 237,574 -0.06(-0.65%)
Oct 13, 2020 9.532 9.532 9.455 9.493 226,560 -0.05(-0.48%)
Oct 12, 2020 9.539 9.543 9.493 9.539 258,886 +0.07(+0.73%)
Oct 09, 2020 9.462 9.493 9.427 9.470 372,550 +0.07(+0.74%)
Oct 08, 2020 9.355 9.408 9.339 9.401 194,237 +0.09(+0.99%)
Oct 07, 2020 9.247 9.335 9.228 9.308 296,982 +0.16(+1.77%)
Oct 06, 2020 9.231 9.301 9.139 9.147 273,599 -0.06(-0.67%)
Oct 05, 2020 9.085 9.216 9.085 9.208 258,311 +0.13(+1.44%)
Oct 02, 2020 8.862 9.115 8.862 9.078 491,881 -0.03(-0.34%)
Oct 01, 2020 9.078 9.162 9.070 9.108 302,820 +0.03(+0.34%)
Sep 30, 2020 8.993 9.147 8.993 9.078 675,325 +0.06(+0.68%)
Sep 29, 2020 9.055 9.062 8.970 9.016 277,062 -0.04(-0.42%)
Sep 28, 2020 9.039 9.124 9.031 9.055 356,428 +0.10(+1.12%)
Sep 25, 2020 8.824 8.962 8.770 8.955 510,209 +0.16(+1.84%)
Sep 24, 2020 8.847 8.885 8.762 8.793 571,939 -0.06(-0.70%)
Sep 23, 2020 9.101 9.108 8.855 8.855 259,057 -0.22(-2.37%)
Sep 22, 2020 9.016 9.070 8.931 9.070 291,348 +0.11(+1.20%)
Sep 21, 2020 8.947 8.970 8.855 8.962 205,236 -0.14(-1.52%)
Sep 18, 2020 9.170 9.208 9.024 9.101 181,725 -0.08(-0.84%)
Sep 17, 2020 9.155 9.231 9.097 9.178 322,316 -0.07(-0.75%)
Sep 16, 2020 9.216 9.293 9.201 9.247 282,943 +0.05(+0.59%)
Sep 15, 2020 9.216 9.231 9.193 9.193 170,697 +0.02(+0.25%)
Sep 14, 2020 9.101 9.216 9.055 9.170 265,719 +0.12(+1.27%)
Sep 11, 2020 9.039 9.108 8.978 9.055 188,875 +0.04(+0.47%)
Sep 10, 2020 9.141 9.186 9.012 9.012 276,895 -0.09(-0.99%)
Sep 09, 2020 9.095 9.208 9.090 9.103 248,826 +0.10(+1.09%)
Sep 08, 2020 8.997 9.073 8.899 9.005 309,565 -0.18(-1.97%)
Sep 04, 2020 9.344 9.397 8.975 9.186 369,902 -0.17(-1.78%)
Sep 03, 2020 9.480 9.548 9.329 9.352 448,368 -0.18(-1.90%)
Sep 02, 2020 9.556 9.593 9.514 9.533 290,985 +0.04(+0.40%)
Sep 01, 2020 9.435 9.526 9.405 9.495 284,417 +0.03(+0.32%)
Aug 31, 2020 9.397 9.465 9.390 9.465 265,905 +0.07(+0.72%)
Aug 28, 2020 9.367 9.412 9.352 9.397 127,186 +0.05(+0.48%)
Aug 27, 2020 9.352 9.405 9.307 9.352 287,104 +0.02(+0.16%)
Aug 26, 2020 9.337 9.359 9.314 9.337 199,026 +0.00(+0.00%)
Aug 25, 2020 9.382 9.412 9.314 9.337 225,380 -0.05(-0.48%)
Aug 24, 2020 9.412 9.412 9.359 9.382 143,111 +0.03(+0.32%)
Aug 21, 2020 9.405 9.412 9.322 9.352 173,822 -0.01(-0.08%)
Aug 20, 2020 9.322 9.375 9.292 9.359 257,553 +0.01(+0.08%)
Aug 19, 2020 9.344 9.397 9.337 9.352 444,109 +0.01(+0.08%)
Aug 18, 2020 9.322 9.359 9.314 9.344 146,315 +0.02(+0.16%)
Aug 17, 2020 9.299 9.352 9.292 9.329 186,554 +0.03(+0.32%)
Aug 14, 2020 9.329 9.329 9.284 9.299 205,751 -0.01(-0.08%)
Aug 13, 2020 9.299 9.367 9.299 9.307 173,073 +0.01(+0.08%)
Aug 12, 2020 9.314 9.390 9.299 9.299 250,652 +0.02(+0.24%)
Aug 11, 2020 9.307 9.337 9.254 9.276 268,083 -0.02(-0.16%)
Aug 10, 2020 9.261 9.299 9.224 9.292 211,050 +0.05(+0.57%)
Aug 07, 2020 9.216 9.276 9.216 9.239 214,495 -0.02(-0.24%)
Aug 06, 2020 9.231 9.269 9.190 9.261 198,656 +0.02(+0.16%)
Aug 05, 2020 9.254 9.314 9.239 9.246 112,115 +0.01(+0.08%)
Aug 04, 2020 9.163 9.246 9.163 9.239 113,049 +0.05(+0.49%)
Aug 03, 2020 9.103 9.201 9.088 9.193 214,578 +0.12(+1.33%)
Jul 31, 2020 9.065 9.080 9.005 9.073 286,038 +0.02(+0.25%)
Jul 30, 2020 9.058 9.058 8.975 9.050 213,320 -0.05(-0.58%)
Jul 29, 2020 9.020 9.125 9.020 9.103 624,555 +0.09(+1.00%)
Jul 28, 2020 9.012 9.032 8.990 9.012 416,162 +0.00(+0.00%)
Jul 27, 2020 8.975 9.020 8.959 9.012 509,881 +0.04(+0.42%)
Jul 24, 2020 8.929 8.975 8.869 8.975 315,715 +0.03(+0.34%)
Jul 23, 2020 8.990 9.035 8.869 8.944 631,264 -0.05(-0.50%)
Jul 22, 2020 8.891 8.990 8.891 8.990 507,266 +0.05(+0.51%)
Jul 21, 2020 8.997 9.020 8.914 8.944 253,308 +0.02(+0.17%)
Jul 20, 2020 8.854 8.952 8.839 8.929 557,742 +0.09(+1.02%)
Jul 17, 2020 8.891 8.891 8.824 8.839 153,551 -0.05(-0.51%)
Jul 16, 2020 8.861 8.891 8.778 8.884 309,832 +0.01(+0.09%)
Jul 15, 2020 8.884 8.907 8.793 8.876 438,575 +0.09(+1.03%)
Jul 14, 2020 8.650 8.786 8.650 8.786 255,812 +0.08(+0.95%)
Jul 13, 2020 8.831 8.903 8.688 8.703 408,947 -0.08(-0.95%)
Jul 10, 2020 8.703 8.786 8.663 8.786 250,664 +0.08(+0.95%)
Jul 09, 2020 8.725 8.725 8.612 8.703 399,756 +0.01(+0.09%)
Jul 08, 2020 8.627 8.695 8.582 8.695 402,263 +0.09(+1.05%)
Jul 07, 2020 8.582 8.661 8.559 8.605 351,836 +0.02(+0.18%)
Jul 06, 2020 8.605 8.642 8.544 8.590 147,743 +0.08(+0.98%)
Jul 02, 2020 8.567 8.574 8.484 8.507 287,628 +0.03(+0.36%)
Jul 01, 2020 8.469 8.514 8.446 8.476 295,549 +0.04(+0.45%)
Jun 30, 2020 8.333 8.454 8.318 8.439 396,225 +0.12(+1.45%)
Jun 29, 2020 8.295 8.341 8.212 8.318 319,155 +0.05(+0.64%)
Jun 26, 2020 8.431 8.461 8.227 8.265 688,531 -0.13(-1.53%)
Jun 25, 2020 8.356 8.393 8.278 8.393 295,033 +0.05(+0.63%)
Jun 24, 2020 8.454 8.454 8.250 8.340 296,711 -0.13(-1.52%)
Jun 23, 2020 8.537 8.537 8.469 8.469 197,119 +0.03(+0.36%)
Jun 22, 2020 8.439 8.484 8.371 8.439 261,397 +0.02(+0.18%)
Jun 19, 2020 8.552 8.559 8.393 8.424 227,346 -0.02(-0.18%)
Jun 18, 2020 8.424 8.537 8.424 8.439 288,128 -0.02(-0.27%)
Jun 17, 2020 8.552 8.559 8.446 8.461 281,753 -0.02(-0.27%)
Jun 16, 2020 8.597 8.620 8.450 8.484 283,409 +0.12(+1.44%)
Jun 15, 2020 8.235 8.461 8.152 8.363 468,261 +0.02(+0.18%)
Jun 12, 2020 8.401 8.495 8.227 8.348 483,707 +0.15(+1.79%)
Jun 11, 2020 8.474 8.474 8.186 8.201 460,137 -0.42(-4.89%)
Jun 10, 2020 8.689 8.696 8.593 8.622 281,949 -0.04(-0.51%)
Jun 09, 2020 8.689 8.689 8.625 8.667 310,850 -0.05(-0.59%)
Jun 08, 2020 8.667 8.726 8.618 8.718 355,126 +0.15(+1.73%)
Jun 05, 2020 8.667 8.667 8.548 8.571 197,571 +0.12(+1.40%)
Jun 04, 2020 8.452 8.467 8.393 8.452 317,096 -0.07(-0.87%)
Jun 03, 2020 8.386 8.534 8.356 8.526 306,647 +0.19(+2.31%)
Jun 02, 2020 8.319 8.349 8.267 8.334 300,921 +0.04(+0.45%)
Jun 01, 2020 8.193 8.312 8.149 8.297 252,638 +0.11(+1.36%)
May 29, 2020 8.127 8.230 8.112 8.186 209,471 +0.01(+0.18%)
May 28, 2020 8.156 8.218 8.134 8.171 324,276 +0.03(+0.36%)
May 27, 2020 8.134 8.164 8.016 8.142 239,079 +0.08(+1.01%)
May 26, 2020 8.097 8.112 8.053 8.060 324,189 +0.12(+1.49%)
May 22, 2020 7.949 7.957 7.890 7.942 268,702 +0.02(+0.28%)
May 21, 2020 7.972 7.986 7.890 7.920 185,983 -0.08(-1.02%)
May 20, 2020 7.942 8.001 7.942 8.001 192,708 +0.13(+1.69%)
May 19, 2020 7.883 7.905 7.853 7.868 198,893 -0.04(-0.47%)
May 18, 2020 7.875 7.942 7.875 7.905 260,801 +0.21(+2.79%)
May 15, 2020 7.631 7.713 7.587 7.691 260,588 +0.04(+0.48%)
May 14, 2020 7.506 7.698 7.469 7.654 493,355 +0.03(+0.39%)
May 13, 2020 7.802 7.838 7.594 7.624 291,616 -0.18(-2.37%)
May 12, 2020 7.957 8.009 7.809 7.809 347,773 -0.15(-1.86%)
May 11, 2020 7.875 7.994 7.868 7.957 296,144 +0.01(+0.09%)
May 08, 2020 7.957 7.994 7.905 7.949 152,674 +0.07(+0.84%)
May 07, 2020 7.868 7.920 7.838 7.883 214,392 +0.09(+1.14%)
May 06, 2020 7.883 7.883 7.779 7.794 288,226 -0.02(-0.28%)
May 05, 2020 7.765 7.883 7.765 7.816 298,766 +0.11(+1.44%)
May 04, 2020 7.557 7.735 7.513 7.705 305,949 +0.02(+0.29%)
May 01, 2020 7.639 7.720 7.602 7.683 364,850 -0.14(-1.80%)
Apr 30, 2020 7.905 7.905 7.772 7.824 360,686 -0.11(-1.40%)
Apr 29, 2020 7.861 7.964 7.787 7.935 290,713 +0.18(+2.29%)
Apr 28, 2020 7.853 7.920 7.735 7.757 349,163 -0.02(-0.29%)
Apr 27, 2020 7.661 7.787 7.661 7.779 216,996 +0.13(+1.74%)
Apr 24, 2020 7.639 7.661 7.587 7.646 256,937 +0.10(+1.27%)
Apr 23, 2020 7.676 7.713 7.550 7.550 566,989 -0.08(-1.07%)
Apr 22, 2020 7.572 7.683 7.557 7.631 250,754 +0.14(+1.88%)
Apr 21, 2020 7.432 7.528 7.387 7.491 462,451 -0.21(-2.69%)
Apr 20, 2020 7.661 7.816 7.654 7.698 410,536 -0.12(-1.51%)
Apr 17, 2020 7.787 7.853 7.705 7.816 447,340 +0.20(+2.62%)
Apr 16, 2020 7.757 7.757 7.535 7.617 298,720 -0.06(-0.77%)
Apr 15, 2020 7.728 7.765 7.543 7.676 301,640 -0.19(-2.44%)
Apr 14, 2020 7.787 7.905 7.735 7.868 568,336 +0.21(+2.70%)
Apr 13, 2020 7.765 7.765 7.410 7.661 997,332 -0.06(-0.77%)
Apr 09, 2020 7.787 7.912 7.668 7.720 416,508 +0.08(+1.06%)
Apr 08, 2020 7.387 7.691 7.373 7.639 357,710 +0.27(+3.61%)
Apr 07, 2020 7.498 7.639 7.373 7.373 368,539 +0.04(+0.50%)
Apr 06, 2020 6.988 7.395 6.922 7.336 529,416 +0.63(+9.37%)
Apr 03, 2020 6.848 6.964 6.697 6.707 605,965 -0.24(-3.41%)
Apr 02, 2020 6.781 6.988 6.722 6.944 577,749 +0.16(+2.40%)
Apr 01, 2020 6.848 6.951 6.714 6.781 452,109 -0.33(-4.58%)
Mar 31, 2020 7.240 7.461 7.106 7.106 855,378 -0.16(-2.24%)
Mar 30, 2020 7.188 7.373 6.995 7.269 549,490 +0.09(+1.24%)
Mar 27, 2020 7.240 7.321 7.025 7.180 883,457 -0.14(-1.92%)
Mar 26, 2020 6.951 7.350 6.944 7.321 651,071 +0.34(+4.87%)
Mar 25, 2020 6.374 7.166 6.374 6.981 946,840 +0.64(+10.15%)
Mar 24, 2020 5.953 6.522 5.953 6.337 845,448 +0.55(+9.45%)
Mar 23, 2020 5.798 6.056 5.568 5.790 994,493 -0.32(-5.21%)
Mar 20, 2020 6.101 6.441 6.075 6.108 1,026,531 -0.02(-0.36%)
Mar 19, 2020 5.590 6.522 5.590 6.130 871,277 +0.27(+4.67%)
Mar 18, 2020 6.175 6.360 5.672 5.857 1,308,972 -0.68(-10.41%)
Mar 17, 2020 6.308 6.751 6.188 6.537 1,344,949 +0.21(+3.39%)
Mar 16, 2020 6.101 6.714 6.093 6.323 1,100,940 -0.70(-9.91%)
Mar 13, 2020 6.626 7.032 6.570 7.018 1,252,365 +0.68(+10.80%)
Mar 12, 2020 7.069 7.076 6.326 6.334 1,257,119 -1.19(-15.80%)
Mar 11, 2020 7.977 8.063 7.515 7.523 469,471 -0.61(-7.53%)
Mar 10, 2020 8.041 8.149 7.789 8.135 696,447 +0.27(+3.48%)
Mar 09, 2020 8.106 8.113 7.732 7.861 670,237 -0.71(-8.32%)
Mar 06, 2020 8.387 8.582 8.387 8.575 308,929 -0.08(-0.92%)
Mar 05, 2020 8.704 8.758 8.560 8.654 224,290 -0.24(-2.67%)
Mar 04, 2020 8.704 8.899 8.704 8.892 317,573 +0.27(+3.09%)
Mar 03, 2020 8.812 8.848 8.504 8.625 503,788 -0.17(-1.89%)
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.