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, 2021 288.86 291.42 285.20 288.48 49,312 +1.40(+0.49%)
Aug 30, 2021 294.38 294.38 286.40 287.08 27,194 -5.39(-1.84%)
Aug 27, 2021 281.89 293.19 281.22 292.47 48,002 +12.19(+4.35%)
Aug 26, 2021 287.65 287.65 277.44 280.28 48,157 -7.37(-2.56%)
Aug 25, 2021 286.56 290.61 286.16 287.65 40,398 +2.87(+1.01%)
Aug 24, 2021 283.81 286.20 279.63 284.78 33,599 +2.56(+0.91%)
Aug 23, 2021 277.26 283.30 276.76 282.22 25,405 +6.45(+2.34%)
Aug 20, 2021 274.94 279.79 271.92 275.77 47,040 -0.50(-0.18%)
Aug 19, 2021 281.10 281.10 269.38 276.27 86,319 -5.20(-1.85%)
Aug 18, 2021 289.48 291.17 280.81 281.47 39,647 -7.90(-2.73%)
Aug 17, 2021 284.96 289.47 284.96 289.37 57,777 +0.72(+0.25%)
Aug 16, 2021 286.07 289.72 285.12 288.65 25,511 -0.19(-0.07%)
Aug 13, 2021 287.80 290.94 286.61 288.84 33,266 +0.71(+0.25%)
Aug 12, 2021 287.77 290.00 282.73 288.13 20,566 +1.43(+0.50%)
Aug 11, 2021 286.64 287.32 282.23 286.70 25,313 -0.22(-0.08%)
Aug 10, 2021 288.70 291.18 285.11 286.92 49,431 -1.56(-0.54%)
Aug 09, 2021 290.43 290.61 284.71 288.48 52,197 +0.02(+0.01%)
Aug 06, 2021 289.36 292.27 279.35 288.46 80,549 +2.92(+1.02%)
Aug 05, 2021 289.67 289.67 274.85 285.55 159,491 +22.66(+8.62%)
Aug 04, 2021 256.68 263.69 254.00 262.89 49,691 +3.09(+1.19%)
Aug 03, 2021 258.01 262.76 255.52 259.80 55,732 +3.67(+1.43%)
Aug 02, 2021 256.44 263.90 254.41 256.13 44,936 +1.38(+0.54%)
Jul 30, 2021 250.35 257.65 250.35 254.74 36,438 +1.91(+0.76%)
Jul 29, 2021 251.84 254.76 250.45 252.83 30,416 +5.41(+2.18%)
Jul 28, 2021 245.27 249.46 237.03 247.43 52,321 +5.72(+2.37%)
Jul 27, 2021 242.63 244.41 240.01 241.71 43,264 -3.19(-1.30%)
Jul 26, 2021 246.37 246.49 242.33 244.90 27,332 +1.17(+0.48%)
Jul 23, 2021 242.19 244.08 238.61 243.73 38,119 +2.45(+1.01%)
Jul 22, 2021 242.70 243.73 237.42 241.28 40,256 -1.96(-0.81%)
Jul 21, 2021 240.18 244.99 239.08 243.24 39,207 +5.76(+2.42%)
Jul 20, 2021 229.91 240.31 225.94 237.49 58,986 +7.09(+3.08%)
Jul 19, 2021 235.01 235.01 228.52 230.39 43,671 -10.42(-4.33%)
Jul 16, 2021 244.74 244.74 239.39 240.81 45,737 -2.91(-1.19%)
Jul 15, 2021 244.58 247.54 240.28 243.72 33,656 -3.25(-1.31%)
Jul 14, 2021 255.50 255.50 242.70 246.97 65,816 -7.61(-2.99%)
Jul 13, 2021 259.27 264.50 252.94 254.57 55,044 -4.51(-1.74%)
Jul 12, 2021 253.53 259.78 252.50 259.08 27,654 +5.00(+1.97%)
Jul 09, 2021 248.89 254.18 245.16 254.09 38,681 +9.36(+3.83%)
Jul 08, 2021 247.50 249.59 241.18 244.72 48,321 -6.00(-2.39%)
Jul 07, 2021 249.45 253.25 245.77 250.72 44,493 +0.64(+0.26%)
Jul 06, 2021 252.07 252.50 248.49 250.08 53,145 -2.45(-0.97%)
Jul 02, 2021 254.44 256.07 251.70 252.52 28,445 -2.00(-0.79%)
Jul 01, 2021 257.43 257.66 252.28 254.53 25,206 -0.95(-0.37%)
Jun 30, 2021 250.56 256.27 246.66 255.47 62,854 +5.83(+2.34%)
Jun 29, 2021 253.39 256.76 249.64 249.64 35,767 -3.19(-1.26%)
Jun 28, 2021 254.58 257.54 248.43 252.84 75,676 +0.09(+0.04%)
Jun 25, 2021 251.51 257.52 251.36 252.74 384,544 +0.46(+0.18%)
Jun 24, 2021 254.90 259.48 249.34 252.28 37,448 +0.03(+0.01%)
Jun 23, 2021 252.07 254.48 250.32 252.26 37,991 +0.21(+0.08%)
Jun 22, 2021 250.50 252.04 246.27 252.04 47,259 +3.01(+1.21%)
Jun 21, 2021 244.08 249.55 244.08 249.04 37,468 +6.59(+2.72%)
Jun 18, 2021 249.53 250.96 241.76 242.45 70,596 -12.01(-4.72%)
Jun 17, 2021 261.79 262.89 251.77 254.46 51,508 -7.77(-2.96%)
Jun 16, 2021 263.85 265.50 260.63 262.24 43,760 -3.18(-1.20%)
Jun 15, 2021 267.83 268.43 263.57 265.42 45,683 -1.31(-0.49%)
Jun 14, 2021 269.35 272.00 265.81 266.72 43,509 -3.44(-1.27%)
Jun 11, 2021 269.02 271.91 266.28 270.16 41,765 +1.82(+0.68%)
Jun 10, 2021 266.94 271.03 265.82 268.34 45,905 +2.33(+0.87%)
Jun 09, 2021 272.51 272.51 266.01 266.01 35,493 -6.58(-2.41%)
Jun 08, 2021 267.26 273.81 265.70 272.59 38,630 +5.00(+1.87%)
Jun 07, 2021 272.97 274.84 267.59 267.59 50,642 -3.04(-1.13%)
Jun 04, 2021 275.00 275.05 268.61 270.63 45,092 -3.61(-1.31%)
Jun 03, 2021 268.82 275.33 262.05 274.24 51,151 +2.30(+0.85%)
Jun 02, 2021 264.15 276.41 260.29 271.94 119,015 +7.86(+2.98%)
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.