Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Investment Partners (NY: VRTS )

224.15 +0.50 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 223.99 225.41 221.86 224.15 23,619 +0.50(+0.22%)
Oct 17, 2024 223.29 224.15 223.08 223.65 15,329 +0.73(+0.33%)
Oct 16, 2024 220.39 223.55 220.39 222.92 25,201 +5.33(+2.45%)
Oct 15, 2024 213.97 222.04 213.97 217.59 38,220 +4.81(+2.26%)
Oct 14, 2024 206.29 212.83 206.29 212.78 31,171 +4.87(+2.34%)
Oct 11, 2024 205.99 208.15 205.99 207.91 19,268 +2.68(+1.31%)
Oct 10, 2024 203.47 205.23 203.31 205.23 18,363 -0.65(-0.32%)
Oct 09, 2024 203.99 206.06 203.99 205.88 23,887 +2.54(+1.25%)
Oct 08, 2024 203.59 204.38 202.00 203.34 28,859 -2.03(-0.99%)
Oct 07, 2024 206.67 206.67 203.42 205.37 18,601 -3.02(-1.45%)
Oct 04, 2024 207.00 208.64 205.81 208.39 21,961 +4.20(+2.06%)
Oct 03, 2024 204.44 205.51 203.00 204.19 20,987 -0.76(-0.37%)
Oct 02, 2024 205.86 206.56 204.35 204.95 22,963 -0.18(-0.09%)
Oct 01, 2024 207.78 207.78 203.14 205.13 21,776 -4.32(-2.06%)
Sep 30, 2024 206.30 209.45 204.05 209.45 34,255 +1.62(+0.78%)
Sep 27, 2024 208.54 211.15 206.66 207.83 19,508 +1.02(+0.49%)
Sep 26, 2024 206.86 207.51 205.25 206.81 24,236 +2.55(+1.25%)
Sep 25, 2024 207.50 207.79 204.19 204.26 21,983 -4.57(-2.19%)
Sep 24, 2024 208.46 210.10 207.29 208.83 16,799 +0.63(+0.30%)
Sep 23, 2024 208.46 209.63 207.21 208.20 16,157 +0.99(+0.48%)
Sep 20, 2024 209.78 209.78 206.22 207.21 116,347 -2.64(-1.26%)
Sep 19, 2024 211.10 211.28 209.31 209.85 23,613 +3.82(+1.85%)
Sep 18, 2024 205.61 209.90 205.61 206.03 41,691 -0.35(-0.17%)
Sep 17, 2024 208.57 209.28 206.16 206.38 24,926 +0.29(+0.14%)
Sep 16, 2024 205.30 206.43 204.34 206.09 20,461 +2.11(+1.03%)
Sep 13, 2024 200.71 204.42 199.47 203.98 32,375 +6.31(+3.19%)
Sep 12, 2024 194.82 198.35 194.82 197.67 22,837 +2.68(+1.37%)
Sep 11, 2024 194.05 196.11 190.42 194.99 40,181 -0.76(-0.39%)
Sep 10, 2024 197.85 197.85 193.23 195.75 35,306 -0.99(-0.50%)
Sep 09, 2024 197.96 199.52 195.71 196.74 32,810 -0.30(-0.15%)
Sep 06, 2024 200.08 202.12 196.78 197.04 23,515 -4.86(-2.41%)
Sep 05, 2024 203.97 204.80 201.09 201.90 17,247 -0.29(-0.14%)
Sep 04, 2024 203.62 206.04 201.19 202.19 24,127 -3.46(-1.68%)
Sep 03, 2024 210.23 210.23 204.39 205.65 44,000 -6.01(-2.84%)
Aug 30, 2024 209.90 212.08 207.30 211.66 36,209 +3.88(+1.87%)
Aug 29, 2024 207.03 208.42 204.60 207.78 36,830 +3.41(+1.67%)
Aug 28, 2024 207.53 209.92 204.07 204.37 31,961 -5.31(-2.53%)
Aug 27, 2024 209.71 212.66 209.47 209.68 25,993 -4.77(-2.22%)
Aug 26, 2024 219.94 220.46 213.84 214.45 37,247 -2.29(-1.06%)
Aug 23, 2024 210.20 218.75 210.20 216.74 25,752 +6.79(+3.23%)
Aug 22, 2024 207.93 211.35 207.93 209.95 23,028 +2.06(+0.99%)
Aug 21, 2024 209.39 211.16 206.99 207.89 23,255 -1.65(-0.79%)
Aug 20, 2024 210.09 210.09 207.27 209.54 26,822 -1.21(-0.57%)
Aug 19, 2024 207.65 211.14 207.09 210.75 39,497 +2.63(+1.26%)
Aug 16, 2024 205.36 208.56 205.36 208.12 23,911 +2.12(+1.03%)
Aug 15, 2024 205.84 208.71 205.43 206.00 35,349 +5.58(+2.78%)
Aug 14, 2024 197.32 201.34 191.44 200.42 44,783 +3.18(+1.61%)
Aug 13, 2024 196.51 198.36 194.67 197.24 49,269 -0.22(-0.11%)
Aug 12, 2024 197.21 200.00 194.92 197.46 47,797 -0.03(-0.02%)
Aug 09, 2024 198.32 198.32 195.93 197.49 20,931 -0.38(-0.19%)
Aug 08, 2024 195.81 198.59 192.60 197.87 27,374 +5.48(+2.85%)
Aug 07, 2024 199.48 199.50 192.39 192.39 37,224 -4.45(-2.26%)
Aug 06, 2024 196.52 200.17 194.10 196.84 41,921 +0.75(+0.38%)
Aug 05, 2024 196.42 199.02 193.84 196.09 56,967 -11.14(-5.38%)
Aug 02, 2024 208.01 210.15 204.56 207.23 42,171 -7.58(-3.53%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.