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 )

8.670 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2014 4.590 4.590 4.540 4.547 581,293 +0.01(+0.26%)
Oct 30, 2014 4.543 4.563 4.528 4.536 367,679 -0.02(-0.43%)
Oct 29, 2014 4.512 4.559 4.488 4.555 532,540 +0.03(+0.61%)
Oct 28, 2014 4.481 4.528 4.470 4.528 451,197 +0.07(+1.50%)
Oct 27, 2014 4.457 4.461 4.477 4.461 397,497 -0.02(-0.35%)
Oct 24, 2014 4.453 4.477 4.441 4.477 279,978 +0.04(+0.80%)
Oct 23, 2014 4.449 4.500 4.422 4.441 968,050 +0.00(+0.09%)
Oct 22, 2014 4.457 4.473 4.418 4.437 417,604 -0.02(-0.41%)
Oct 21, 2014 4.390 4.456 4.378 4.456 1,364,526 +0.10(+2.32%)
Oct 20, 2014 4.308 4.370 4.308 4.355 459,183 +0.03(+0.63%)
Oct 17, 2014 4.370 4.425 4.320 4.327 860,030 +0.02(+0.36%)
Oct 16, 2014 4.172 4.327 4.164 4.312 728,932 +0.09(+2.21%)
Oct 15, 2014 4.187 4.254 4.164 4.218 1,594,878 -0.02(-0.37%)
Oct 14, 2014 4.277 4.312 4.203 4.234 1,166,754 -0.04(-0.82%)
Oct 13, 2014 4.296 4.327 4.250 4.269 1,806,027 -0.04(-0.90%)
Oct 10, 2014 4.448 4.456 4.168 4.308 1,829,665 -0.15(-3.40%)
Oct 09, 2014 4.542 4.542 4.440 4.460 800,756 -0.09(-1.88%)
Oct 08, 2014 4.518 4.549 4.464 4.545 1,211,519 +0.04(+0.86%)
Oct 07, 2014 4.561 4.561 4.506 4.506 792,094 -0.07(-1.45%)
Oct 06, 2014 4.588 4.592 4.566 4.573 614,591 +0.00(+0.09%)
Oct 03, 2014 4.526 4.584 4.526 4.569 875,327 +0.07(+1.47%)
Oct 02, 2014 4.534 4.538 4.464 4.503 952,043 -0.03(-0.69%)
Oct 01, 2014 4.534 4.561 4.522 4.534 1,455,187 -0.02(-0.34%)
Sep 30, 2014 4.584 4.600 4.549 4.549 1,805,791 -0.04(-0.76%)
Sep 29, 2014 4.526 4.584 4.495 4.584 1,388,503 +0.03(+0.68%)
Sep 26, 2014 4.487 4.561 4.460 4.553 1,348,018 +0.07(+1.47%)
Sep 25, 2014 4.545 4.553 4.483 4.487 1,210,088 -0.06(-1.28%)
Sep 24, 2014 4.514 4.549 4.506 4.545 378,547 +0.04(+0.95%)
Sep 23, 2014 4.522 4.549 4.493 4.503 648,834 -0.02(-0.52%)
Sep 22, 2014 4.557 4.571 4.522 4.526 878,020 -0.04(-0.94%)
Sep 19, 2014 4.608 4.612 4.565 4.569 548,873 -0.03(-0.57%)
Sep 18, 2014 4.587 4.608 4.587 4.595 657,011 +0.03(+0.59%)
Sep 17, 2014 4.587 4.591 4.552 4.568 675,140 -0.01(-0.17%)
Sep 16, 2014 4.514 4.579 4.510 4.576 733,868 +0.06(+1.37%)
Sep 15, 2014 4.529 4.564 4.510 4.514 1,143,159 -0.01(-0.17%)
Sep 12, 2014 4.525 4.537 4.502 4.521 666,664 +0.00(+0.00%)
Sep 11, 2014 4.548 4.548 4.510 4.521 764,014 -0.03(-0.68%)
Sep 10, 2014 4.537 4.537 4.537 4.552 731,379 +0.01(+0.26%)
Sep 09, 2014 4.572 4.591 4.518 4.541 861,914 -0.03(-0.68%)
Sep 08, 2014 4.525 4.576 4.510 4.572 1,531,357 +0.05(+1.11%)
Sep 05, 2014 4.502 4.521 4.484 4.521 633,565 +0.01(+0.17%)
Sep 04, 2014 4.518 4.525 4.518 4.514 847,947 -0.00(-0.09%)
Sep 03, 2014 4.506 4.518 4.506 4.518 616,428 +0.01(+0.26%)
Sep 02, 2014 4.502 4.510 4.494 4.506 615,464 +0.00(+0.09%)
Aug 29, 2014 4.487 4.502 4.502 4.502 626,490 +0.03(+0.60%)
Aug 28, 2014 4.475 4.475 4.460 4.475 485,575 -0.01(-0.26%)
Aug 27, 2014 4.498 4.498 4.464 4.487 830,118 -0.01(-0.17%)
Aug 26, 2014 4.502 4.506 4.483 4.494 1,104,450 -0.00(-0.09%)
Aug 25, 2014 4.467 4.498 4.467 4.498 706,079 +0.03(+0.69%)
Aug 22, 2014 4.479 4.480 4.456 4.467 445,934 -0.02(-0.52%)
Aug 21, 2014 4.475 4.491 4.467 4.491 883,382 +0.02(+0.43%)
Aug 20, 2014 4.483 4.483 4.479 4.471 471,998 -0.01(-0.15%)
Aug 19, 2014 4.455 4.478 4.443 4.478 882,023 +0.04(+0.86%)
Aug 18, 2014 4.436 4.447 4.432 4.440 734,994 +0.01(+0.26%)
Aug 15, 2014 4.432 4.436 4.397 4.428 537,580 +0.01(+0.17%)
Aug 14, 2014 4.405 4.436 4.405 4.420 845,213 +0.01(+0.26%)
Aug 13, 2014 4.378 4.409 4.374 4.409 487,735 +0.03(+0.74%)
Aug 12, 2014 4.390 4.397 4.363 4.376 469,615 -0.01(-0.22%)
Aug 11, 2014 4.348 4.386 4.348 4.386 683,635 +0.05(+1.06%)
Aug 08, 2014 4.321 4.340 4.309 4.340 389,549 +0.02(+0.44%)
Aug 07, 2014 4.309 4.321 4.305 4.321 587,783 +0.02(+0.53%)
Aug 06, 2014 4.275 4.302 4.263 4.298 527,644 +0.02(+0.36%)
Aug 05, 2014 4.305 4.321 4.267 4.282 647,230 -0.03(-0.71%)
Aug 04, 2014 4.332 4.336 4.302 4.313 419,699 -0.01(-0.27%)
Aug 01, 2014 4.374 4.397 4.302 4.325 799,618 -0.05(-1.22%)
Jul 31, 2014 4.443 4.450 4.374 4.378 1,065,361 -0.09(-1.97%)
Jul 30, 2014 4.470 4.470 4.451 4.466 930,795 +0.00(+0.09%)
Jul 29, 2014 4.459 4.466 4.443 4.463 518,246 +0.00(+0.09%)
Jul 28, 2014 4.459 4.463 4.440 4.459 551,383 +0.00(+0.00%)
Jul 25, 2014 4.440 4.463 4.432 4.459 800,106 +0.02(+0.43%)
Jul 24, 2014 4.436 4.443 4.432 4.440 569,404 +0.00(+0.00%)
Jul 23, 2014 4.440 4.443 4.428 4.440 357,464 +0.01(+0.26%)
Jul 22, 2014 4.428 4.432 4.420 4.428 446,498 +0.02(+0.46%)
Jul 21, 2014 4.404 4.423 4.400 4.408 583,138 +0.00(+0.09%)
Jul 18, 2014 4.415 4.419 4.396 4.404 548,673 -0.00(-0.09%)
Jul 17, 2014 4.423 4.427 4.404 4.408 600,457 -0.02(-0.40%)
Jul 16, 2014 4.427 4.429 4.415 4.425 505,791 +0.01(+0.14%)
Jul 15, 2014 4.427 4.427 4.389 4.419 599,123 -0.00(-0.09%)
Jul 14, 2014 4.423 4.427 4.414 4.423 626,967 +0.02(+0.34%)
Jul 11, 2014 4.415 4.431 4.401 4.408 1,027,168 -0.00(-0.09%)
Jul 10, 2014 4.400 4.412 4.374 4.412 571,506 -0.01(-0.26%)
Jul 09, 2014 4.419 4.427 4.408 4.423 437,539 +0.00(+0.09%)
Jul 08, 2014 4.419 4.419 4.402 4.419 674,725 -0.00(-0.09%)
Jul 07, 2014 4.419 4.423 4.400 4.423 664,566 +0.00(+0.00%)
Jul 03, 2014 4.423 4.423 4.423 4.423 220,013 +0.02(+0.34%)
Jul 02, 2014 4.408 4.408 4.377 4.408 503,796 -0.00(-0.09%)
Jul 01, 2014 4.393 4.412 4.389 4.412 574,027 +0.03(+0.61%)
Jun 30, 2014 4.393 4.396 4.374 4.385 500,996 -0.01(-0.17%)
Jun 27, 2014 4.370 4.393 4.366 4.393 461,549 +0.00(+0.09%)
Jun 26, 2014 4.351 4.389 4.339 4.389 590,388 +0.03(+0.79%)
Jun 25, 2014 4.343 4.362 4.336 4.355 360,664 +0.00(+0.09%)
Jun 24, 2014 4.332 4.351 4.328 4.351 595,562 +0.02(+0.44%)
Jun 23, 2014 4.332 4.336 4.324 4.332 479,171 +0.00(+0.09%)
Jun 20, 2014 4.332 4.336 4.317 4.328 524,432 +0.00(+0.09%)
Jun 19, 2014 4.328 4.337 4.317 4.324 562,563 +0.01(+0.20%)
Jun 18, 2014 4.308 4.315 4.299 4.315 967,363 +0.01(+0.26%)
Jun 17, 2014 4.304 4.312 4.297 4.304 553,787 +0.01(+0.26%)
Jun 16, 2014 4.323 4.323 4.285 4.293 814,680 -0.03(-0.70%)
Jun 13, 2014 4.327 4.327 4.304 4.323 667,053 +0.01(+0.17%)
Jun 12, 2014 4.319 4.338 4.308 4.315 795,512 -0.01(-0.17%)
Jun 11, 2014 4.319 4.323 4.315 4.323 290,264 +0.00(+0.00%)
Jun 10, 2014 4.315 4.323 4.308 4.323 430,326 -0.01(-0.17%)
Jun 06, 2014 4.323 4.330 4.323 4.330 491,657 +0.01(+0.17%)
Jun 05, 2014 4.297 4.323 4.293 4.323 609,737 +0.02(+0.53%)
Jun 04, 2014 4.274 4.300 4.270 4.300 955,713 +0.03(+0.62%)
Jun 03, 2014 4.278 4.285 4.270 4.274 478,072 -0.01(-0.26%)
Jun 02, 2014 4.281 4.289 4.274 4.285 723,659 +0.00(+0.09%)
May 30, 2014 4.289 4.297 4.270 4.281 859,051 -0.01(-0.18%)
May 29, 2014 4.278 4.289 4.266 4.289 949,982 +0.01(+0.26%)
May 28, 2014 4.270 4.278 4.263 4.278 686,462 +0.00(+0.00%)
May 27, 2014 4.263 4.278 4.255 4.278 897,086 +0.03(+0.80%)
May 23, 2014 4.248 4.244 4.244 4.244 462,734 +0.00(+0.01%)
May 22, 2014 4.236 4.248 4.236 4.243 470,017 +0.01(+0.17%)
May 21, 2014 4.225 4.238 4.221 4.236 1,571,866 +0.02(+0.47%)
May 20, 2014 4.220 4.227 4.205 4.216 987,910 -0.00(-0.09%)
May 19, 2014 4.198 4.224 4.198 4.220 705,032 +0.02(+0.53%)
May 16, 2014 4.194 4.198 4.179 4.198 889,171 +0.01(+0.18%)
May 15, 2014 4.198 4.209 4.171 4.190 857,701 -0.02(-0.44%)
May 14, 2014 4.220 4.220 4.205 4.209 890,121 -0.01(-0.18%)
May 13, 2014 4.213 4.220 4.205 4.216 745,352 +0.00(+0.09%)
May 12, 2014 4.205 4.213 4.198 4.213 1,038,322 +0.02(+0.45%)
May 09, 2014 4.168 4.194 4.160 4.194 698,287 +0.03(+0.63%)
May 08, 2014 4.186 4.194 4.160 4.168 1,123,807 -0.02(-0.45%)
May 07, 2014 4.194 4.194 4.171 4.186 833,355 +0.00(+0.00%)
May 06, 2014 4.205 4.209 4.179 4.186 1,053,734 -0.02(-0.53%)
May 05, 2014 4.201 4.216 4.194 4.209 1,028,043 +0.00(+0.00%)
May 02, 2014 4.205 4.213 4.201 4.209 787,711 +0.01(+0.18%)
May 01, 2014 4.186 4.201 4.186 4.201 811,481 +0.00(+0.09%)
Apr 30, 2014 4.179 4.198 4.179 4.198 706,455 +0.02(+0.45%)
Apr 29, 2014 4.186 4.201 4.179 4.179 775,782 -0.01(-0.18%)
Apr 28, 2014 4.198 4.213 4.171 4.186 451,106 -0.01(-0.27%)
Apr 25, 2014 4.213 4.213 4.194 4.198 552,748 -0.02(-0.44%)
Apr 24, 2014 4.231 4.235 4.201 4.216 541,956 +0.00(+0.09%)
Apr 23, 2014 4.205 4.216 4.201 4.213 491,654 +0.00(+0.09%)
Apr 22, 2014 4.198 4.215 4.198 4.209 588,635 +0.01(+0.18%)
Apr 21, 2014 4.201 4.205 4.188 4.201 1,049,285 +0.02(+0.56%)
Apr 17, 2014 4.178 4.178 4.178 4.178 641,222 -0.00(-0.09%)
Apr 16, 2014 4.159 4.185 4.148 4.181 624,672 +0.03(+0.80%)
Apr 15, 2014 4.152 4.159 4.118 4.148 595,006 +0.00(+0.09%)
Apr 14, 2014 4.144 4.152 4.126 4.144 675,721 +0.01(+0.27%)
Apr 11, 2014 4.148 4.156 4.122 4.133 830,092 -0.04(-0.89%)
Apr 10, 2014 4.193 4.200 4.152 4.170 781,603 -0.02(-0.53%)
Apr 09, 2014 4.178 4.196 4.167 4.193 897,228 +0.02(+0.53%)
Apr 08, 2014 4.137 4.170 4.122 4.170 860,173 +0.03(+0.81%)
Apr 07, 2014 4.170 4.174 4.126 4.137 988,075 -0.04(-0.89%)
Apr 04, 2014 4.207 4.219 4.170 4.174 658,279 -0.01(-0.27%)
Apr 03, 2014 4.222 4.230 4.185 4.185 734,904 -0.04(-0.96%)
Apr 02, 2014 4.196 4.226 4.189 4.226 708,228 +0.04(+1.06%)
Apr 01, 2014 4.193 4.219 4.170 4.181 721,327 -0.01(-0.18%)
Mar 31, 2014 4.200 4.207 4.181 4.189 728,708 +0.01(+0.18%)
Mar 28, 2014 4.167 4.193 4.167 4.181 631,405 +0.01(+0.36%)
Mar 27, 2014 4.189 4.189 4.156 4.167 522,489 -0.02(-0.53%)
Mar 26, 2014 4.226 4.226 4.181 4.189 543,242 -0.02(-0.44%)
Mar 25, 2014 4.222 4.222 4.196 4.207 619,778 +0.00(+0.00%)
Mar 24, 2014 4.230 4.233 4.193 4.207 447,789 -0.01(-0.26%)
Mar 21, 2014 4.233 4.241 4.211 4.219 363,252 -0.01(-0.18%)
Mar 20, 2014 4.215 4.233 4.204 4.226 557,604 +0.00(+0.03%)
Mar 19, 2014 4.247 4.262 4.215 4.225 564,999 -0.02(-0.52%)
Mar 18, 2014 4.229 4.247 4.221 4.247 627,205 +0.03(+0.70%)
Mar 17, 2014 4.217 4.228 4.206 4.217 571,768 +0.03(+0.79%)
Mar 14, 2014 4.188 4.210 4.144 4.184 458,841 -0.02(-0.44%)
Mar 13, 2014 4.243 4.251 4.199 4.203 445,112 -0.04(-1.04%)
Mar 12, 2014 4.225 4.247 4.214 4.247 520,476 +0.01(+0.26%)
Mar 11, 2014 4.236 4.247 4.221 4.236 450,182 -0.01(-0.17%)
Mar 10, 2014 4.258 4.258 4.229 4.243 452,792 -0.00(-0.09%)
Mar 07, 2014 4.273 4.276 4.221 4.247 589,391 -0.01(-0.26%)
Mar 06, 2014 4.251 4.265 4.247 4.258 409,863 +0.02(+0.43%)
Mar 05, 2014 4.229 4.254 4.221 4.240 412,322 +0.00(+0.00%)
Mar 04, 2014 4.225 4.251 4.225 4.240 684,749 +0.03(+0.79%)
Mar 03, 2014 4.214 4.221 4.181 4.206 718,135 -0.04(-0.87%)
Feb 28, 2014 4.240 4.262 4.210 4.243 704,431 +0.01(+0.35%)
Feb 27, 2014 4.221 4.229 4.210 4.229 822,806 +0.01(+0.26%)
Feb 26, 2014 4.217 4.229 4.206 4.217 464,087 +0.01(+0.17%)
Feb 25, 2014 4.225 4.229 4.203 4.210 546,573 -0.01(-0.35%)
Feb 24, 2014 4.221 4.236 4.197 4.225 598,494 +0.03(+0.66%)
Feb 21, 2014 4.206 4.229 4.195 4.197 771,573 -0.02(-0.39%)
Feb 20, 2014 4.199 4.225 4.193 4.214 542,945 +0.01(+0.35%)
Feb 19, 2014 4.225 4.236 4.195 4.199 728,508 -0.02(-0.58%)
Feb 18, 2014 4.224 4.242 4.198 4.224 532,615 +0.01(+0.17%)
Feb 14, 2014 4.195 4.216 4.216 4.216 506,106 +0.02(+0.52%)
Feb 13, 2014 4.173 4.202 4.162 4.195 591,533 +0.02(+0.44%)
Feb 12, 2014 4.176 4.187 4.162 4.176 400,356 +0.00(+0.09%)
Feb 11, 2014 4.158 4.194 4.158 4.173 684,593 +0.01(+0.26%)
Feb 10, 2014 4.158 4.162 4.140 4.162 501,309 +0.00(+0.09%)
Feb 07, 2014 4.136 4.162 4.125 4.158 590,629 +0.02(+0.44%)
Feb 06, 2014 4.114 4.149 4.107 4.140 749,243 +0.03(+0.80%)
Feb 05, 2014 4.100 4.110 4.070 4.107 466,981 -0.01(-0.18%)
Feb 04, 2014 4.078 4.125 4.063 4.114 621,096 +0.05(+1.26%)
Feb 03, 2014 4.122 4.122 4.041 4.063 643,449 -0.05(-1.24%)
Jan 31, 2014 4.103 4.129 4.100 4.114 631,268 -0.03(-0.62%)
Jan 30, 2014 4.107 4.144 4.107 4.140 530,814 +0.05(+1.16%)
Jan 29, 2014 4.096 4.122 4.082 4.092 547,933 -0.02(-0.53%)
Jan 28, 2014 4.118 4.129 4.103 4.114 410,659 +0.01(+0.36%)
Jan 27, 2014 4.158 4.160 4.078 4.100 637,598 -0.06(-1.40%)
Jan 24, 2014 4.206 4.206 4.147 4.158 659,000 -0.05(-1.30%)
Jan 23, 2014 4.242 4.242 4.195 4.213 608,913 -0.03(-0.77%)
Jan 22, 2014 4.260 4.260 4.220 4.246 766,110 +0.02(+0.37%)
Jan 21, 2014 4.197 4.230 4.197 4.230 736,189 +0.03(+0.78%)
Jan 17, 2014 4.187 4.197 4.197 4.197 446,602 +0.01(+0.26%)
Jan 16, 2014 4.168 4.187 4.161 4.187 318,146 +0.01(+0.17%)
Jan 15, 2014 4.158 4.185 4.150 4.179 616,073 +0.02(+0.52%)
Jan 14, 2014 4.125 4.165 4.111 4.158 767,423 +0.04(+0.97%)
Jan 13, 2014 4.136 4.147 4.107 4.118 960,775 -0.02(-0.52%)
Jan 10, 2014 4.121 4.150 4.121 4.139 745,220 +0.02(+0.53%)
Jan 09, 2014 4.136 4.136 4.111 4.118 580,077 -0.02(-0.52%)
Jan 08, 2014 4.114 4.150 4.114 4.139 988,328 +0.01(+0.35%)
Jan 07, 2014 4.089 4.129 4.089 4.125 839,960 +0.05(+1.33%)
Jan 06, 2014 4.100 4.107 4.071 4.071 713,184 -0.04(-0.97%)
Jan 03, 2014 4.082 4.114 4.074 4.111 531,227 +0.04(+0.89%)
Jan 02, 2014 4.078 4.082 4.056 4.074 799,780 -0.00(-0.09%)
Dec 31, 2013 4.118 4.078 4.078 4.078 1,220,694 -0.01(-0.35%)
Dec 30, 2013 4.100 4.100 4.072 4.092 673,294 -0.01(-0.26%)
Dec 27, 2013 4.111 4.114 4.082 4.103 603,709 -0.01(-0.26%)
Dec 26, 2013 4.114 4.132 4.082 4.114 753,868 +0.00(+0.00%)
Dec 24, 2013 4.085 4.121 4.082 4.114 390,196 +0.02(+0.53%)
Dec 23, 2013 4.056 4.096 4.056 4.092 780,865 +0.04(+0.89%)
Dec 20, 2013 4.042 4.078 4.038 4.056 1,239,970 +0.01(+0.30%)
Dec 19, 2013 4.030 4.044 4.001 4.044 764,788 +0.02(+0.54%)
Dec 18, 2013 4.001 4.030 3.990 4.023 1,032,867 +0.03(+0.72%)
Dec 17, 2013 4.008 4.008 3.983 3.994 769,046 -0.01(-0.27%)
Dec 16, 2013 3.987 4.016 3.983 4.005 472,761 +0.02(+0.54%)
Dec 13, 2013 4.001 4.005 3.980 3.983 807,440 -0.02(-0.45%)
Dec 12, 2013 3.990 4.008 3.987 4.001 802,641 +0.00(+0.09%)
Dec 11, 2013 4.005 4.012 3.987 3.998 550,179 -0.01(-0.18%)
Dec 10, 2013 4.001 4.016 3.987 4.005 718,800 -0.01(-0.36%)
Dec 09, 2013 4.012 4.023 3.998 4.019 945,102 +0.00(+0.00%)
Dec 06, 2013 4.001 4.019 3.994 4.019 587,152 +0.03(+0.63%)
Dec 05, 2013 3.973 3.994 3.973 3.994 517,929 +0.02(+0.45%)
Dec 04, 2013 3.980 3.990 3.976 3.976 529,424 -0.01(-0.18%)
Dec 03, 2013 3.983 3.993 3.976 3.983 506,145 -0.01(-0.18%)
Dec 02, 2013 4.019 4.026 3.990 3.990 763,481 -0.02(-0.54%)
Nov 29, 2013 4.019 4.030 3.994 4.012 312,525 +0.01(+0.18%)
Nov 27, 2013 3.976 4.008 3.976 4.005 356,974 +0.02(+0.54%)
Nov 26, 2013 3.976 3.998 3.976 3.983 502,179 -0.00(-0.09%)
Nov 25, 2013 4.077 4.077 3.983 3.987 678,940 -0.03(-0.80%)
Nov 22, 2013 4.005 4.019 4.005 4.019 660,223 +0.01(+0.18%)
Nov 21, 2013 3.990 4.012 3.987 4.012 486,942 +0.03(+0.81%)
Nov 20, 2013 3.987 3.998 3.969 3.980 436,956 -0.01(-0.24%)
Nov 19, 2013 3.986 3.989 3.975 3.989 630,847 +0.00(+0.09%)
Nov 18, 2013 3.997 4.004 3.975 3.986 927,067 +0.00(+0.00%)
Nov 15, 2013 3.986 3.989 3.975 3.986 676,559 +0.00(+0.00%)
Nov 14, 2013 3.965 3.986 3.961 3.986 553,211 +0.03(+0.81%)
Nov 12, 2013 3.950 3.957 3.932 3.954 470,486 +0.00(+0.09%)
Nov 11, 2013 3.936 3.961 3.932 3.950 385,615 +0.01(+0.36%)
Nov 08, 2013 3.947 3.954 3.922 3.936 804,071 +0.00(+0.00%)
Nov 07, 2013 3.986 3.986 3.932 3.936 446,785 -0.04(-0.98%)
Nov 06, 2013 3.975 3.988 3.911 3.975 1,969,679 -0.01(-0.18%)
Nov 05, 2013 3.968 3.986 3.961 3.982 644,958 -0.00(-0.09%)
Nov 04, 2013 3.968 3.986 3.968 3.986 492,685 +0.02(+0.45%)
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.