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

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.540 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 5.306 5.331 5.294 5.319 461,777 +0.02(+0.46%)
Jan 30, 2019 5.233 5.294 5.214 5.294 628,319 +0.09(+1.77%)
Jan 29, 2019 5.172 5.208 5.168 5.202 264,940 +0.05(+0.95%)
Jan 28, 2019 5.184 5.196 5.147 5.153 371,969 -0.07(-1.41%)
Jan 25, 2019 5.239 5.239 5.221 5.227 280,536 +0.01(+0.24%)
Jan 24, 2019 5.227 5.245 5.208 5.214 261,598 +0.00(+0.00%)
Jan 23, 2019 5.264 5.270 5.190 5.214 378,408 -0.01(-0.28%)
Jan 22, 2019 5.260 5.284 5.211 5.229 543,441 -0.05(-1.04%)
Jan 18, 2019 5.266 5.296 5.235 5.284 1,207,475 +0.04(+0.81%)
Jan 17, 2019 5.217 5.266 5.217 5.241 432,271 +0.02(+0.35%)
Jan 16, 2019 5.229 5.254 5.211 5.223 423,481 -0.01(-0.12%)
Jan 15, 2019 5.205 5.241 5.199 5.229 509,351 +0.03(+0.58%)
Jan 14, 2019 5.217 5.217 5.174 5.199 289,205 -0.03(-0.58%)
Jan 11, 2019 5.229 5.260 5.187 5.229 510,488 -0.01(-0.12%)
Jan 10, 2019 5.138 5.241 5.108 5.235 1,344,861 +0.10(+1.89%)
Jan 09, 2019 5.101 5.205 5.083 5.138 1,438,838 +0.08(+1.56%)
Jan 08, 2019 5.047 5.095 4.998 5.059 679,501 +0.08(+1.59%)
Jan 07, 2019 4.943 5.035 4.943 4.980 896,345 +0.08(+1.61%)
Jan 04, 2019 4.852 4.986 4.852 4.901 2,912,446 +0.09(+1.77%)
Jan 03, 2019 4.901 4.949 4.816 4.816 2,795,493 -0.13(-2.58%)
Jan 02, 2019 4.895 4.956 4.840 4.943 4,443,810 +0.01(+0.12%)
Dec 31, 2018 4.956 4.974 4.913 4.937 1,423,248 +0.02(+0.50%)
Dec 28, 2018 4.974 5.022 4.889 4.913 3,053,718 -0.09(-1.70%)
Dec 27, 2018 4.919 5.007 4.877 4.998 1,150,966 -0.01(-0.12%)
Dec 26, 2018 4.767 5.004 4.749 5.004 992,697 +0.24(+5.11%)
Dec 24, 2018 4.834 4.864 4.718 4.761 1,119,488 -0.09(-1.76%)
Dec 21, 2018 4.810 4.943 4.804 4.846 1,238,394 +0.04(+0.83%)
Dec 20, 2018 5.047 5.054 4.734 4.806 1,430,559 -0.26(-5.23%)
Dec 19, 2018 5.149 5.179 5.053 5.071 591,203 -0.10(-1.86%)
Dec 18, 2018 5.095 5.210 5.095 5.167 826,250 +0.07(+1.42%)
Dec 17, 2018 5.288 5.306 5.071 5.095 1,270,899 -0.22(-4.08%)
Dec 14, 2018 5.402 5.414 5.300 5.312 498,792 -0.12(-2.22%)
Dec 13, 2018 5.408 5.432 5.372 5.432 400,254 +0.02(+0.45%)
Dec 12, 2018 5.408 5.438 5.387 5.408 390,316 +0.04(+0.79%)
Dec 11, 2018 5.481 5.493 5.342 5.366 665,788 -0.05(-1.00%)
Dec 10, 2018 5.444 5.468 5.372 5.420 535,560 -0.04(-0.77%)
Dec 07, 2018 5.535 5.565 5.438 5.462 416,435 -0.08(-1.52%)
Dec 06, 2018 5.511 5.559 5.426 5.547 565,202 -0.04(-0.65%)
Dec 04, 2018 5.661 5.673 5.553 5.583 817,262 -0.08(-1.49%)
Dec 03, 2018 5.721 5.721 5.667 5.667 395,922 +0.04(+0.64%)
Nov 30, 2018 5.589 5.649 5.577 5.631 278,619 +0.05(+0.86%)
Nov 29, 2018 5.619 5.623 5.559 5.583 463,460 -0.02(-0.43%)
Nov 28, 2018 5.529 5.619 5.520 5.607 307,084 +0.08(+1.53%)
Nov 27, 2018 5.487 5.523 5.450 5.523 299,104 +0.02(+0.33%)
Nov 26, 2018 5.493 5.517 5.474 5.505 288,215 +0.05(+0.99%)
Nov 23, 2018 5.462 5.474 5.432 5.450 307,677 -0.02(-0.44%)
Nov 21, 2018 5.474 5.474 5.474 0 +0.04(+0.73%)
Nov 20, 2018 5.423 5.453 5.375 5.435 722,932 -0.06(-1.09%)
Nov 19, 2018 5.524 5.530 5.453 5.494 684,673 -0.03(-0.54%)
Nov 16, 2018 5.471 5.527 5.453 5.524 396,835 +0.05(+0.98%)
Nov 15, 2018 5.477 5.499 5.435 5.471 317,907 -0.02(-0.33%)
Nov 14, 2018 5.560 5.582 5.447 5.488 268,351 -0.07(-1.18%)
Nov 13, 2018 5.542 5.560 5.512 5.554 184,118 +0.01(+0.22%)
Nov 12, 2018 5.572 5.572 5.533 5.542 165,599 -0.05(-0.96%)
Nov 09, 2018 5.632 5.632 5.578 5.596 312,110 -0.07(-1.16%)
Nov 08, 2018 5.656 5.668 5.614 5.662 218,396 -0.01(-0.11%)
Nov 07, 2018 5.620 5.680 5.608 5.668 370,368 +0.08(+1.50%)
Nov 06, 2018 5.554 5.590 5.524 5.584 216,395 +0.04(+0.75%)
Nov 05, 2018 5.524 5.548 5.506 5.542 153,109 +0.03(+0.54%)
Nov 02, 2018 5.566 5.572 5.471 5.512 450,584 -0.02(-0.32%)
Nov 01, 2018 5.506 5.542 5.481 5.530 228,468 +0.05(+0.87%)
Oct 31, 2018 5.536 5.566 5.483 5.483 742,603 -0.02(-0.33%)
Oct 30, 2018 5.453 5.500 5.429 5.500 278,742 +0.05(+0.88%)
Oct 29, 2018 5.506 5.638 5.405 5.453 463,788 -0.01(-0.11%)
Oct 26, 2018 5.494 5.494 5.405 5.459 584,704 -0.10(-1.72%)
Oct 25, 2018 5.518 5.590 5.483 5.554 812,581 +0.07(+1.20%)
Oct 24, 2018 5.626 5.656 5.477 5.488 490,520 -0.13(-2.23%)
Oct 23, 2018 5.602 5.632 5.512 5.614 381,628 -0.05(-0.89%)
Oct 22, 2018 5.682 5.694 5.623 5.664 315,576 +0.00(+0.00%)
Oct 19, 2018 5.664 5.711 5.646 5.664 193,256 +0.02(+0.31%)
Oct 18, 2018 5.670 5.670 5.593 5.646 327,207 -0.03(-0.52%)
Oct 17, 2018 5.700 5.729 5.615 5.676 359,241 -0.02(-0.42%)
Oct 16, 2018 5.629 5.700 5.625 5.700 228,503 +0.11(+1.91%)
Oct 15, 2018 5.634 5.634 5.569 5.593 273,313 -0.02(-0.42%)
Oct 12, 2018 5.552 5.670 5.528 5.617 678,170 +0.17(+3.04%)
Oct 11, 2018 5.498 5.593 5.392 5.451 559,363 -0.06(-1.08%)
Oct 10, 2018 5.735 5.735 5.510 5.510 675,667 -0.24(-4.12%)
Oct 09, 2018 5.765 5.769 5.744 5.747 288,283 +0.02(+0.31%)
Oct 08, 2018 5.723 5.753 5.664 5.729 392,015 +0.01(+0.10%)
Oct 05, 2018 5.818 5.830 5.676 5.723 629,223 -0.08(-1.43%)
Oct 04, 2018 5.919 5.919 5.741 5.806 1,372,357 -0.11(-1.90%)
Oct 03, 2018 5.948 5.960 5.919 5.919 292,566 -0.01(-0.10%)
Oct 02, 2018 5.937 5.943 5.913 5.925 242,787 +0.00(+0.00%)
Oct 01, 2018 5.907 5.952 5.889 5.925 300,992 +0.04(+0.60%)
Sep 28, 2018 5.883 5.913 5.866 5.889 510,231 +0.01(+0.20%)
Sep 27, 2018 5.883 5.901 5.866 5.877 322,861 +0.01(+0.10%)
Sep 26, 2018 5.907 5.919 5.854 5.871 309,485 -0.02(-0.40%)
Sep 25, 2018 5.871 5.919 5.871 5.895 363,594 +0.02(+0.40%)
Sep 24, 2018 5.877 5.889 5.860 5.871 214,050 -0.02(-0.30%)
Sep 21, 2018 5.907 5.913 5.866 5.889 235,621 -0.02(-0.30%)
Sep 20, 2018 5.866 5.907 5.866 5.907 301,411 +0.06(+0.97%)
Sep 19, 2018 5.856 5.856 5.827 5.850 310,559 +0.00(+0.00%)
Sep 18, 2018 5.832 5.862 5.832 5.850 382,001 +0.04(+0.61%)
Sep 17, 2018 5.856 5.856 5.809 5.815 390,767 -0.04(-0.60%)
Sep 14, 2018 5.885 5.891 5.850 5.850 234,713 -0.01(-0.20%)
Sep 13, 2018 5.868 5.891 5.862 5.862 279,754 -0.01(-0.10%)
Sep 12, 2018 5.862 5.874 5.844 5.868 322,994 +0.02(+0.30%)
Sep 11, 2018 5.815 5.862 5.804 5.850 316,970 +0.04(+0.61%)
Sep 10, 2018 5.809 5.832 5.799 5.815 176,820 +0.03(+0.51%)
Sep 07, 2018 5.785 5.803 5.774 5.785 160,557 -0.01(-0.20%)
Sep 06, 2018 5.827 5.827 5.756 5.797 585,358 -0.02(-0.30%)
Sep 05, 2018 5.821 5.827 5.797 5.815 327,823 -0.01(-0.10%)
Sep 04, 2018 5.815 5.827 5.791 5.821 305,807 +0.01(+0.10%)
Aug 31, 2018 5.815 5.815 5.815 0 +0.00(+0.00%)
Aug 30, 2018 5.827 5.832 5.797 5.815 248,974 -0.01(-0.10%)
Aug 29, 2018 5.797 5.827 5.797 5.821 356,060 +0.01(+0.20%)
Aug 28, 2018 5.809 5.809 5.774 5.809 278,162 +0.02(+0.41%)
Aug 27, 2018 5.815 5.817 5.774 5.785 335,483 -0.01(-0.20%)
Aug 24, 2018 5.791 5.815 5.762 5.797 218,895 +0.02(+0.31%)
Aug 23, 2018 5.774 5.800 5.762 5.780 267,209 -0.01(-0.14%)
Aug 22, 2018 5.788 5.805 5.769 5.788 278,220 +0.01(+0.20%)
Aug 21, 2018 5.788 5.805 5.770 5.776 285,362 -0.01(-0.10%)
Aug 20, 2018 5.788 5.794 5.770 5.782 282,455 -0.01(-0.10%)
Aug 17, 2018 5.759 5.788 5.753 5.788 242,524 +0.04(+0.61%)
Aug 16, 2018 5.718 5.770 5.718 5.753 345,860 +0.05(+0.82%)
Aug 15, 2018 5.747 5.747 5.677 5.706 517,848 -0.05(-0.91%)
Aug 14, 2018 5.764 5.770 5.741 5.759 258,491 +0.01(+0.10%)
Aug 13, 2018 5.747 5.776 5.730 5.753 234,780 +0.00(+0.00%)
Aug 10, 2018 5.753 5.764 5.735 5.753 182,535 +0.00(+0.00%)
Aug 09, 2018 5.764 5.788 5.753 5.753 350,295 -0.01(-0.10%)
Aug 08, 2018 5.759 5.776 5.747 5.759 223,787 -0.01(-0.10%)
Aug 07, 2018 5.753 5.776 5.747 5.764 298,364 +0.00(+0.00%)
Aug 06, 2018 5.735 5.764 5.729 5.764 283,878 +0.04(+0.61%)
Aug 03, 2018 5.759 5.759 5.700 5.729 676,668 -0.03(-0.51%)
Aug 02, 2018 5.712 5.759 5.703 5.759 235,733 +0.04(+0.61%)
Aug 01, 2018 5.724 5.741 5.712 5.724 294,816 +0.01(+0.10%)
Jul 31, 2018 5.689 5.718 5.683 5.718 328,230 +0.04(+0.62%)
Jul 30, 2018 5.712 5.724 5.659 5.683 291,500 -0.03(-0.51%)
Jul 27, 2018 5.706 5.729 5.689 5.712 515,899 +0.04(+0.62%)
Jul 26, 2018 5.712 5.718 5.636 5.677 731,447 -0.04(-0.61%)
Jul 25, 2018 5.741 5.747 5.689 5.712 479,184 -0.02(-0.31%)
Jul 24, 2018 5.735 5.753 5.706 5.729 588,660 +0.01(+0.10%)
Jul 23, 2018 5.694 5.724 5.692 5.724 455,726 +0.03(+0.57%)
Jul 20, 2018 5.685 5.702 5.674 5.691 201,859 +0.02(+0.41%)
Jul 19, 2018 5.674 5.691 5.668 5.668 334,586 +0.00(+0.00%)
Jul 18, 2018 5.633 5.697 5.610 5.668 712,239 +0.05(+0.82%)
Jul 17, 2018 5.569 5.621 5.546 5.621 395,252 +0.05(+0.94%)
Jul 16, 2018 5.587 5.587 5.552 5.569 291,866 +0.01(+0.21%)
Jul 13, 2018 5.587 5.604 5.558 5.558 413,249 -0.02(-0.41%)
Jul 12, 2018 5.552 5.593 5.546 5.581 196,899 +0.05(+0.94%)
Jul 11, 2018 5.540 5.569 5.523 5.529 329,005 -0.02(-0.31%)
Jul 10, 2018 5.558 5.564 5.546 5.546 220,768 +0.01(+0.10%)
Jul 09, 2018 5.535 5.555 5.511 5.540 338,147 +0.03(+0.63%)
Jul 06, 2018 5.523 5.529 5.500 5.506 253,269 -0.01(-0.11%)
Jul 05, 2018 5.477 5.529 5.477 5.511 402,491 +0.04(+0.74%)
Jul 03, 2018 5.471 5.471 5.471 0 +0.03(+0.53%)
Jul 02, 2018 5.459 5.494 5.445 5.442 474,793 -0.02(-0.32%)
Jun 29, 2018 5.483 5.506 5.459 5.459 554,487 +0.01(+0.11%)
Jun 28, 2018 5.483 5.489 5.425 5.454 824,514 -0.02(-0.42%)
Jun 27, 2018 5.546 5.558 5.471 5.477 396,786 -0.06(-1.05%)
Jun 26, 2018 5.540 5.558 5.523 5.535 364,855 -0.02(-0.31%)
Jun 25, 2018 5.558 5.569 5.529 5.552 650,101 -0.02(-0.31%)
Jun 22, 2018 5.546 5.587 5.540 5.569 271,287 +0.05(+0.84%)
Jun 21, 2018 5.564 5.587 5.523 5.523 520,983 -0.02(-0.36%)
Jun 20, 2018 5.594 5.612 5.543 5.543 703,552 -0.03(-0.62%)
Jun 19, 2018 5.571 5.589 5.526 5.577 381,441 -0.01(-0.21%)
Jun 18, 2018 5.566 5.594 5.554 5.589 379,044 +0.01(+0.21%)
Jun 15, 2018 5.589 5.537 5.577 422,289 +0.00(+0.00%)
Jun 14, 2018 5.571 5.594 5.526 5.577 795,445 +0.01(+0.21%)
Jun 13, 2018 5.548 5.571 5.548 5.566 544,876 +0.02(+0.41%)
Jun 12, 2018 5.491 5.554 5.480 5.543 670,769 +0.06(+1.15%)
Jun 11, 2018 5.428 5.500 5.422 5.480 1,172,579 +0.06(+1.17%)
Jun 08, 2018 5.411 5.428 5.400 5.416 207,611 +0.02(+0.32%)
Jun 07, 2018 5.428 5.439 5.393 5.399 786,981 +0.00(+0.00%)
Jun 06, 2018 5.393 5.399 618,830 -0.03(-0.53%)
Jun 05, 2018 5.422 5.434 5.418 5.428 399,182 +0.01(+0.11%)
Jun 04, 2018 5.393 5.428 5.393 5.422 681,061 +0.04(+0.75%)
Jun 01, 2018 5.365 5.411 5.365 5.382 289,693 +0.03(+0.54%)
May 31, 2018 5.399 5.399 5.353 5.353 413,700 -0.03(-0.64%)
May 30, 2018 5.359 5.393 5.359 5.388 241,259 +0.05(+0.86%)
May 29, 2018 5.324 5.342 5.307 5.342 390,968 +0.02(+0.32%)
May 25, 2018 5.324 5.324 5.324 0 -0.05(-0.86%)
May 24, 2018 5.347 5.376 5.330 5.370 493,658 +0.02(+0.43%)
May 23, 2018 5.353 5.365 5.325 5.347 221,171 -0.01(-0.26%)
May 22, 2018 5.367 5.378 5.356 5.361 351,739 -0.01(-0.21%)
May 21, 2018 5.333 5.373 5.333 5.373 312,528 +0.05(+0.96%)
May 18, 2018 5.344 5.353 5.316 5.321 408,302 -0.01(-0.21%)
May 17, 2018 5.367 5.373 5.333 5.333 376,043 -0.03(-0.64%)
May 16, 2018 5.350 5.378 5.348 5.367 429,631 +0.02(+0.32%)
May 15, 2018 5.333 5.356 5.316 5.350 294,168 +0.01(+0.21%)
May 14, 2018 5.344 5.367 5.333 5.338 244,328 +0.01(+0.11%)
May 11, 2018 5.338 5.350 5.322 5.333 226,407 +0.01(+0.21%)
May 10, 2018 5.327 5.356 5.316 5.321 307,683 +0.01(+0.21%)
May 09, 2018 5.276 5.321 5.276 5.310 199,670 +0.04(+0.76%)
May 08, 2018 5.287 5.310 5.264 5.270 264,995 -0.02(-0.43%)
May 07, 2018 5.259 5.301 5.253 5.293 425,968 +0.05(+0.87%)
May 04, 2018 5.202 5.253 5.202 5.247 244,131 +0.03(+0.66%)
May 03, 2018 5.247 5.247 5.202 5.213 409,755 -0.05(-0.97%)
May 02, 2018 5.259 5.264 5.247 5.264 213,591 +0.01(+0.11%)
May 01, 2018 5.259 5.264 5.236 5.259 287,537 +0.01(+0.11%)
Apr 30, 2018 5.270 5.281 5.253 5.253 395,187 -0.01(-0.11%)
Apr 27, 2018 5.236 5.270 5.224 5.259 247,719 +0.05(+0.87%)
Apr 26, 2018 5.207 5.233 5.207 5.213 305,168 +0.02(+0.44%)
Apr 25, 2018 5.213 5.219 5.173 5.190 203,105 -0.03(-0.65%)
Apr 24, 2018 5.236 5.253 5.196 5.224 422,124 +0.01(+0.22%)
Apr 23, 2018 5.230 5.236 5.207 5.213 278,254 -0.01(-0.22%)
Apr 20, 2018 5.213 5.230 5.202 5.224 383,601 +0.01(+0.17%)
Apr 19, 2018 5.198 5.227 5.193 5.215 402,280 +0.01(+0.22%)
Apr 18, 2018 5.198 5.227 5.188 5.204 323,612 +0.01(+0.11%)
Apr 17, 2018 5.193 5.204 5.176 5.198 537,739 +0.02(+0.44%)
Apr 16, 2018 5.148 5.181 5.131 5.176 318,189 +0.05(+0.99%)
Apr 13, 2018 5.165 5.172 5.125 5.125 296,931 -0.03(-0.55%)
Apr 12, 2018 5.148 5.176 5.136 5.153 193,812 +0.01(+0.11%)
Apr 11, 2018 5.119 5.159 5.119 5.148 279,854 +0.02(+0.33%)
Apr 10, 2018 5.119 5.153 5.108 5.131 416,261 +0.06(+1.11%)
Apr 09, 2018 5.085 5.181 5.068 5.074 244,471 +0.01(+0.22%)
Apr 06, 2018 5.085 5.125 5.052 5.063 369,670 -0.05(-0.99%)
Apr 05, 2018 5.102 5.114 5.085 5.114 277,801 +0.03(+0.67%)
Apr 04, 2018 5.029 5.091 5.023 5.080 775,852 +0.01(+0.11%)
Apr 03, 2018 5.046 5.085 5.023 5.074 294,657 +0.05(+0.90%)
Apr 02, 2018 5.074 5.080 4.984 5.029 605,374 -0.05(-1.00%)
Mar 29, 2018 5.080 5.080 5.080 0 +0.03(+0.67%)
Mar 28, 2018 5.040 5.080 5.020 5.046 287,227 +0.02(+0.34%)
Mar 27, 2018 5.114 5.114 5.020 5.029 632,602 -0.07(-1.33%)
Mar 26, 2018 5.040 5.114 5.035 5.097 354,183 +0.09(+1.81%)
Mar 23, 2018 5.095 4.995 5.006 559,092 -0.06(-1.12%)
Mar 22, 2018 5.131 5.136 5.063 5.063 524,114 -0.08(-1.54%)
Mar 21, 2018 5.159 5.176 5.132 5.142 302,260 +0.00(+0.07%)
Mar 20, 2018 5.139 5.167 5.130 5.139 227,554 -0.01(-0.11%)
Mar 19, 2018 5.161 5.167 5.116 5.144 492,375 -0.02(-0.43%)
Mar 16, 2018 5.144 5.178 5.133 5.167 486,157 +0.02(+0.44%)
Mar 15, 2018 5.139 5.172 5.138 5.144 379,455 +0.00(+0.00%)
Mar 14, 2018 5.195 5.200 5.122 5.144 465,362 -0.04(-0.86%)
Mar 13, 2018 5.206 5.211 5.178 5.189 228,198 +0.00(+0.00%)
Mar 12, 2018 5.211 5.228 5.183 5.189 437,708 -0.02(-0.43%)
Mar 09, 2018 5.189 5.228 5.189 5.211 267,198 +0.04(+0.76%)
Mar 08, 2018 5.155 5.178 5.144 5.172 270,981 +0.03(+0.54%)
Mar 07, 2018 5.144 5.105 5.144 417,414 +0.02(+0.44%)
Mar 06, 2018 5.144 5.150 5.116 5.122 352,103 +0.00(+0.00%)
Mar 05, 2018 5.082 5.135 5.082 5.122 260,002 +0.02(+0.44%)
Mar 02, 2018 5.082 5.110 5.049 5.099 302,423 +0.01(+0.11%)
Mar 01, 2018 5.122 5.144 5.060 5.094 373,645 -0.02(-0.33%)
Feb 28, 2018 5.155 5.177 5.111 5.111 530,405 -0.04(-0.87%)
Feb 27, 2018 5.200 5.206 5.150 5.155 368,780 -0.03(-0.65%)
Feb 26, 2018 5.189 5.239 5.172 5.189 604,181 +0.02(+0.43%)
Feb 23, 2018 5.155 5.183 5.154 5.167 242,796 +0.02(+0.44%)
Feb 22, 2018 5.155 5.178 5.139 5.144 289,565 -0.02(-0.33%)
Feb 21, 2018 5.167 5.183 5.150 5.161 309,590 +0.01(+0.11%)
Feb 20, 2018 5.167 5.178 5.139 5.155 571,732 -0.01(-0.26%)
Feb 16, 2018 5.169 5.169 5.169 0 +0.01(+0.11%)
Feb 15, 2018 5.169 5.191 5.124 5.163 434,116 +0.00(+0.00%)
Feb 14, 2018 5.163 5.085 5.163 664,096 +0.04(+0.87%)
Feb 13, 2018 5.113 5.119 5.080 5.119 396,915 -0.01(-0.11%)
Feb 12, 2018 5.097 5.141 5.052 5.124 622,392 +0.03(+0.55%)
Feb 09, 2018 5.058 5.113 4.982 5.097 731,600 +0.09(+1.78%)
Feb 08, 2018 5.135 5.135 4.997 5.008 677,434 -0.13(-2.49%)
Feb 07, 2018 5.124 5.202 5.124 5.135 807,015 -0.01(-0.22%)
Feb 06, 2018 4.924 5.169 4.891 5.147 1,439,444 +0.19(+3.81%)
Feb 05, 2018 5.124 5.135 4.858 4.958 1,525,920 -0.18(-3.57%)
Feb 02, 2018 5.191 5.197 5.108 5.141 1,178,927 -0.07(-1.39%)
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.