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 (%)
Oct 30, 2020 6.918 6.932 6.809 6.838 366,634 -0.08(-1.16%)
Oct 29, 2020 6.816 6.954 6.816 6.918 237,424 +0.10(+1.49%)
Oct 28, 2020 6.896 6.911 6.801 6.816 388,730 -0.15(-2.09%)
Oct 27, 2020 6.998 7.042 6.954 6.961 180,827 -0.04(-0.52%)
Oct 26, 2020 7.034 7.072 6.940 6.998 341,379 -0.09(-1.33%)
Oct 23, 2020 7.114 7.136 7.090 7.092 156,716 -0.01(-0.20%)
Oct 22, 2020 7.122 7.148 7.071 7.107 189,143 -0.03(-0.45%)
Oct 21, 2020 7.125 7.146 7.110 7.139 241,018 +0.01(+0.20%)
Oct 20, 2020 7.045 7.146 7.045 7.125 223,598 +0.08(+1.13%)
Oct 19, 2020 7.110 7.146 7.009 7.045 315,558 -0.05(-0.71%)
Oct 16, 2020 7.103 7.146 7.088 7.096 143,661 +0.01(+0.20%)
Oct 15, 2020 7.052 7.088 7.042 7.081 209,710 -0.06(-0.81%)
Oct 14, 2020 7.161 7.175 7.088 7.139 206,547 -0.04(-0.50%)
Oct 13, 2020 7.197 7.197 7.096 7.175 375,284 -0.04(-0.50%)
Oct 12, 2020 7.139 7.211 7.110 7.211 285,569 +0.12(+1.63%)
Oct 09, 2020 7.067 7.110 7.060 7.096 262,801 +0.06(+0.82%)
Oct 08, 2020 7.060 7.067 7.031 7.038 312,347 +0.00(+0.00%)
Oct 07, 2020 7.023 7.045 7.009 7.038 243,801 +0.05(+0.72%)
Oct 06, 2020 7.052 7.052 6.949 6.987 251,445 -0.04(-0.62%)
Oct 05, 2020 7.009 7.045 6.966 7.031 294,157 +0.04(+0.52%)
Oct 02, 2020 6.944 6.995 6.894 6.995 221,933 -0.01(-0.21%)
Oct 01, 2020 6.959 7.031 6.944 7.009 304,867 +0.10(+1.46%)
Sep 30, 2020 6.930 6.987 6.908 6.908 498,055 +0.02(+0.31%)
Sep 29, 2020 6.894 6.915 6.829 6.886 400,529 -0.03(-0.42%)
Sep 28, 2020 6.987 7.002 6.908 6.915 330,487 -0.01(-0.21%)
Sep 25, 2020 6.843 6.930 6.792 6.930 252,688 +0.09(+1.27%)
Sep 24, 2020 6.886 6.917 6.691 6.843 984,420 -0.09(-1.25%)
Sep 23, 2020 7.096 7.096 6.908 6.930 367,692 -0.15(-2.14%)
Sep 22, 2020 7.096 7.110 7.031 7.081 276,207 +0.01(+0.16%)
Sep 21, 2020 7.012 7.091 6.934 7.070 651,208 +0.00(+0.00%)
Sep 18, 2020 7.134 7.156 7.048 7.070 356,704 -0.08(-1.10%)
Sep 17, 2020 7.127 7.170 7.063 7.148 323,163 -0.05(-0.70%)
Sep 16, 2020 7.213 7.227 7.177 7.199 225,113 +0.01(+0.10%)
Sep 15, 2020 7.141 7.220 7.138 7.191 273,432 +0.09(+1.31%)
Sep 14, 2020 7.120 7.170 7.091 7.098 246,916 +0.02(+0.30%)
Sep 11, 2020 7.091 7.117 7.034 7.077 275,730 +0.01(+0.10%)
Sep 10, 2020 7.206 7.220 7.048 7.070 324,158 -0.10(-1.40%)
Sep 09, 2020 7.070 7.191 7.055 7.170 447,307 +0.16(+2.25%)
Sep 08, 2020 7.041 7.077 6.969 7.012 278,042 -0.12(-1.71%)
Sep 04, 2020 7.113 7.220 6.969 7.134 461,970 +0.04(+0.50%)
Sep 03, 2020 7.363 7.370 6.926 7.098 1,026,186 -0.28(-3.79%)
Sep 02, 2020 7.413 7.413 7.342 7.378 348,691 -0.03(-0.39%)
Sep 01, 2020 7.349 7.406 7.342 7.406 274,567 +0.05(+0.68%)
Aug 31, 2020 7.356 7.356 7.320 7.356 293,697 +0.01(+0.10%)
Aug 28, 2020 7.328 7.349 7.306 7.349 135,980 +0.01(+0.10%)
Aug 27, 2020 7.306 7.342 7.295 7.342 229,164 +0.04(+0.49%)
Aug 26, 2020 7.313 7.313 7.277 7.306 302,735 +0.01(+0.20%)
Aug 25, 2020 7.378 7.378 7.275 7.292 465,591 -0.09(-1.17%)
Aug 24, 2020 7.335 7.378 7.328 7.378 248,112 +0.06(+0.78%)
Aug 21, 2020 7.320 7.349 7.299 7.320 271,123 +0.00(+0.06%)
Aug 20, 2020 7.252 7.337 7.252 7.316 204,544 +0.02(+0.29%)
Aug 19, 2020 7.295 7.316 7.288 7.295 284,991 +0.00(+0.00%)
Aug 18, 2020 7.266 7.309 7.245 7.295 440,776 +0.05(+0.69%)
Aug 17, 2020 7.245 7.288 7.231 7.245 302,695 +0.01(+0.20%)
Aug 14, 2020 7.238 7.238 7.217 7.231 132,491 -0.01(-0.10%)
Aug 13, 2020 7.217 7.238 7.217 7.238 219,308 +0.03(+0.39%)
Aug 12, 2020 7.209 7.242 7.174 7.209 319,771 +0.03(+0.40%)
Aug 11, 2020 7.209 7.217 7.160 7.181 307,871 +0.04(+0.50%)
Aug 10, 2020 7.138 7.167 7.110 7.145 320,258 +0.04(+0.50%)
Aug 07, 2020 7.153 7.174 7.096 7.110 378,627 -0.04(-0.50%)
Aug 06, 2020 7.117 7.160 7.110 7.145 161,693 +0.03(+0.40%)
Aug 05, 2020 7.096 7.124 7.067 7.117 256,506 +0.04(+0.50%)
Aug 04, 2020 7.053 7.096 7.053 7.081 278,008 +0.00(+0.00%)
Aug 03, 2020 7.025 7.103 7.021 7.081 331,850 +0.06(+0.81%)
Jul 31, 2020 7.010 7.025 6.968 7.025 180,734 +0.05(+0.71%)
Jul 30, 2020 6.982 7.010 6.939 6.975 251,906 -0.05(-0.71%)
Jul 29, 2020 6.975 7.032 6.961 7.025 180,634 +0.08(+1.13%)
Jul 28, 2020 6.939 6.975 6.932 6.946 164,185 +0.01(+0.21%)
Jul 27, 2020 6.932 6.989 6.925 6.932 283,301 +0.02(+0.31%)
Jul 24, 2020 6.946 6.946 6.889 6.911 284,111 -0.06(-0.92%)
Jul 23, 2020 6.996 7.017 6.904 6.975 322,668 -0.04(-0.55%)
Jul 22, 2020 7.041 7.048 6.992 7.013 355,860 -0.02(-0.30%)
Jul 21, 2020 7.020 7.048 7.006 7.034 316,717 +0.04(+0.61%)
Jul 20, 2020 6.971 7.020 6.971 6.992 419,397 +0.02(+0.30%)
Jul 17, 2020 6.943 6.992 6.929 6.971 233,008 +0.04(+0.61%)
Jul 16, 2020 6.914 6.957 6.900 6.929 279,877 -0.02(-0.30%)
Jul 15, 2020 6.964 6.976 6.929 6.950 335,680 +0.04(+0.51%)
Jul 14, 2020 6.851 6.914 6.844 6.914 286,004 +0.03(+0.41%)
Jul 13, 2020 6.914 6.936 6.865 6.886 344,994 +0.01(+0.10%)
Jul 10, 2020 6.830 6.893 6.823 6.879 338,741 +0.07(+1.04%)
Jul 09, 2020 6.879 6.879 6.794 6.809 225,777 -0.06(-0.82%)
Jul 08, 2020 6.837 6.872 6.826 6.865 211,668 +0.04(+0.62%)
Jul 07, 2020 6.794 6.872 6.794 6.823 328,328 +0.01(+0.21%)
Jul 06, 2020 6.837 6.837 6.766 6.809 338,975 +0.02(+0.31%)
Jul 02, 2020 6.837 6.837 6.780 6.787 453,120 -0.01(-0.10%)
Jul 01, 2020 6.773 6.809 6.766 6.794 292,607 +0.05(+0.73%)
Jun 30, 2020 6.703 6.766 6.696 6.745 348,991 +0.08(+1.27%)
Jun 29, 2020 6.724 6.724 6.618 6.660 346,929 -0.02(-0.32%)
Jun 26, 2020 6.773 6.773 6.667 6.682 308,694 -0.10(-1.46%)
Jun 25, 2020 6.752 6.780 6.682 6.780 348,050 +0.02(+0.31%)
Jun 24, 2020 6.773 6.794 6.646 6.759 580,693 -0.06(-0.83%)
Jun 23, 2020 6.787 6.830 6.773 6.816 253,324 +0.06(+0.84%)
Jun 22, 2020 6.703 6.773 6.703 6.759 116,562 +0.05(+0.69%)
Jun 19, 2020 6.762 6.783 6.667 6.713 339,018 -0.02(-0.31%)
Jun 18, 2020 6.720 6.748 6.685 6.734 319,839 +0.00(+0.00%)
Jun 17, 2020 6.769 6.769 6.720 6.734 313,313 +0.00(+0.00%)
Jun 16, 2020 6.762 6.783 6.692 6.734 355,501 +0.10(+1.48%)
Jun 15, 2020 6.545 6.671 6.503 6.636 537,579 +0.01(+0.11%)
Jun 12, 2020 6.608 6.720 6.538 6.629 630,035 +0.15(+2.27%)
Jun 11, 2020 6.629 6.642 6.447 6.482 642,605 -0.22(-3.34%)
Jun 10, 2020 6.692 6.748 6.681 6.706 481,013 +0.04(+0.52%)
Jun 09, 2020 6.706 6.713 6.643 6.671 471,746 -0.06(-0.83%)
Jun 08, 2020 6.699 6.734 6.643 6.727 498,329 +0.06(+0.84%)
Jun 05, 2020 6.671 6.734 6.636 6.671 443,739 +0.06(+0.95%)
Jun 04, 2020 6.615 6.636 6.531 6.608 535,572 -0.04(-0.63%)
Jun 03, 2020 6.566 6.650 6.566 6.650 478,249 +0.09(+1.39%)
Jun 02, 2020 6.524 6.566 6.522 6.559 331,918 +0.02(+0.32%)
Jun 01, 2020 6.489 6.573 6.489 6.538 410,861 +0.03(+0.43%)
May 29, 2020 6.503 6.510 6.454 6.510 372,592 +0.02(+0.32%)
May 28, 2020 6.517 6.524 6.468 6.489 449,465 -0.01(-0.11%)
May 27, 2020 6.580 6.580 6.475 6.496 696,255 -0.06(-0.85%)
May 26, 2020 6.615 6.629 6.524 6.552 429,916 +0.01(+0.11%)
May 22, 2020 6.496 6.552 6.454 6.545 402,165 +0.08(+1.19%)
May 21, 2020 6.503 6.524 6.433 6.468 421,809 -0.07(-1.01%)
May 20, 2020 6.520 6.554 6.474 6.533 498,312 +0.08(+1.18%)
May 19, 2020 6.499 6.506 6.429 6.457 428,062 -0.03(-0.53%)
May 18, 2020 6.457 6.526 6.457 6.492 519,271 +0.13(+2.07%)
May 15, 2020 6.353 6.374 6.325 6.360 277,686 -0.01(-0.11%)
May 14, 2020 6.186 6.374 6.152 6.367 578,520 +0.10(+1.66%)
May 13, 2020 6.339 6.353 6.221 6.263 645,491 -0.08(-1.20%)
May 12, 2020 6.415 6.443 6.332 6.339 520,342 -0.06(-0.98%)
May 11, 2020 6.353 6.464 6.353 6.402 423,277 -0.03(-0.54%)
May 08, 2020 6.464 6.485 6.429 6.436 445,911 -0.01(-0.11%)
May 07, 2020 6.388 6.446 6.367 6.443 449,525 +0.09(+1.42%)
May 06, 2020 6.311 6.422 6.263 6.353 513,092 +0.08(+1.22%)
May 05, 2020 6.235 6.311 6.235 6.277 412,593 +0.11(+1.80%)
May 04, 2020 6.103 6.179 5.999 6.165 698,590 +0.01(+0.23%)
May 01, 2020 6.200 6.235 6.117 6.152 522,246 -0.11(-1.77%)
Apr 30, 2020 6.353 6.353 6.221 6.263 789,710 -0.10(-1.53%)
Apr 29, 2020 6.304 6.381 6.287 6.360 523,308 +0.08(+1.33%)
Apr 28, 2020 6.374 6.388 6.249 6.277 436,068 -0.03(-0.55%)
Apr 27, 2020 6.290 6.319 6.270 6.311 387,276 +0.05(+0.78%)
Apr 24, 2020 6.256 6.277 6.200 6.263 241,103 +0.07(+1.12%)
Apr 23, 2020 6.270 6.297 6.179 6.193 737,154 -0.05(-0.78%)
Apr 22, 2020 6.263 6.346 6.186 6.242 472,673 +0.05(+0.74%)
Apr 21, 2020 6.189 6.265 6.134 6.196 527,014 -0.06(-0.88%)
Apr 20, 2020 6.313 6.347 6.224 6.251 484,130 -0.11(-1.73%)
Apr 17, 2020 6.403 6.403 6.292 6.361 657,569 +0.13(+2.10%)
Apr 16, 2020 6.224 6.240 6.134 6.230 612,997 +0.02(+0.33%)
Apr 15, 2020 6.162 6.258 6.134 6.210 625,717 -0.06(-0.99%)
Apr 14, 2020 6.244 6.347 6.224 6.272 545,702 +0.11(+1.79%)
Apr 13, 2020 6.148 6.162 5.962 6.162 536,416 +0.01(+0.22%)
Apr 09, 2020 6.168 6.451 6.106 6.148 709,425 +0.06(+0.90%)
Apr 08, 2020 5.983 6.093 5.917 6.093 637,563 +0.15(+2.55%)
Apr 07, 2020 5.893 6.113 5.893 5.941 1,018,568 +0.12(+2.01%)
Apr 06, 2020 5.590 5.838 5.580 5.824 809,263 +0.32(+5.88%)
Apr 03, 2020 5.604 5.652 5.397 5.501 735,716 -0.10(-1.84%)
Apr 02, 2020 5.508 5.687 5.471 5.604 613,517 +0.11(+2.00%)
Apr 01, 2020 5.501 5.666 5.418 5.494 871,320 -0.23(-4.09%)
Mar 31, 2020 5.810 5.886 5.728 5.728 612,564 -0.06(-1.07%)
Mar 30, 2020 5.645 5.845 5.584 5.790 543,799 +0.10(+1.82%)
Mar 27, 2020 5.645 5.759 5.525 5.687 460,748 -0.10(-1.78%)
Mar 26, 2020 5.645 5.907 5.645 5.790 605,615 +0.14(+2.56%)
Mar 25, 2020 5.349 5.900 5.349 5.645 897,343 +0.29(+5.40%)
Mar 24, 2020 5.033 5.439 5.033 5.356 1,096,396 +0.63(+13.41%)
Mar 23, 2020 4.888 4.895 4.537 4.723 1,166,535 -0.33(-6.59%)
Mar 20, 2020 4.926 5.397 4.913 5.056 1,038,313 +0.13(+2.63%)
Mar 19, 2020 4.395 5.056 4.375 4.926 964,742 +0.46(+10.21%)
Mar 18, 2020 5.001 5.097 4.449 4.470 1,681,327 -0.78(-14.81%)
Mar 17, 2020 5.083 5.451 4.940 5.247 1,476,485 +0.31(+6.35%)
Mar 16, 2020 4.436 5.315 4.436 4.933 1,443,514 -0.72(-12.77%)
Mar 13, 2020 5.453 5.758 5.226 5.656 718,087 +0.46(+8.92%)
Mar 12, 2020 5.335 5.349 4.749 5.192 1,298,750 -0.51(-8.96%)
Mar 11, 2020 5.976 6.003 5.669 5.703 601,344 -0.45(-7.31%)
Mar 10, 2020 6.064 6.153 5.867 6.153 875,187 +0.29(+4.88%)
Mar 09, 2020 5.826 5.958 5.826 5.867 565,464 -0.26(-4.23%)
Mar 06, 2020 6.003 6.160 5.969 6.126 584,244 +0.01(+0.11%)
Mar 05, 2020 6.180 6.180 6.078 6.119 457,671 -0.15(-2.39%)
Mar 04, 2020 6.173 6.330 6.167 6.269 508,770 +0.18(+2.91%)
Mar 03, 2020 6.235 6.282 5.989 6.092 691,850 -0.06(-1.00%)
Mar 02, 2020 5.887 6.201 5.887 6.153 833,316 +0.29(+4.88%)
Feb 28, 2020 5.805 5.888 5.601 5.867 1,707,090 -0.13(-2.16%)
Feb 27, 2020 6.235 6.243 5.996 5.996 1,048,359 -0.34(-5.38%)
Feb 26, 2020 6.248 6.405 6.248 6.337 664,184 +0.10(+1.53%)
Feb 25, 2020 6.351 6.391 6.194 6.242 1,015,793 -0.08(-1.29%)
Feb 24, 2020 6.446 6.453 6.293 6.323 1,035,749 -0.22(-3.33%)
Feb 21, 2020 6.610 6.637 6.541 6.541 383,038 -0.09(-1.34%)
Feb 20, 2020 6.637 6.650 6.582 6.630 350,081 -0.02(-0.35%)
Feb 19, 2020 6.626 6.660 6.622 6.653 313,679 +0.03(+0.51%)
Feb 18, 2020 6.586 6.619 6.586 6.619 549,535 +0.03(+0.51%)
Feb 14, 2020 6.586 6.619 6.579 6.586 477,274 +0.01(+0.10%)
Feb 13, 2020 6.579 6.613 6.569 6.579 323,949 -0.01(-0.21%)
Feb 12, 2020 6.592 6.613 6.586 6.592 298,618 +0.01(+0.21%)
Feb 11, 2020 6.586 6.613 6.579 6.579 236,383 +0.01(+0.10%)
Feb 10, 2020 6.491 6.572 6.491 6.572 218,360 +0.06(+0.93%)
Feb 07, 2020 6.538 6.579 6.511 6.511 291,068 -0.03(-0.41%)
Feb 06, 2020 6.545 6.548 6.511 6.538 269,294 -0.01(-0.10%)
Feb 05, 2020 6.538 6.545 6.498 6.545 267,262 +0.03(+0.52%)
Feb 04, 2020 6.444 6.511 6.444 6.511 285,045 +0.10(+1.58%)
Feb 03, 2020 6.403 6.430 6.396 6.410 362,089 +0.03(+0.42%)
Jan 31, 2020 6.444 6.464 6.376 6.383 364,278 -0.09(-1.36%)
Jan 30, 2020 6.389 6.471 6.369 6.471 255,006 +0.06(+0.95%)
Jan 29, 2020 6.464 6.471 6.410 6.410 310,091 -0.01(-0.21%)
Jan 28, 2020 6.356 6.423 6.356 6.423 350,871 +0.09(+1.39%)
Jan 27, 2020 6.362 6.376 6.322 6.335 538,947 -0.08(-1.26%)
Jan 24, 2020 6.504 6.511 6.403 6.416 406,430 -0.08(-1.25%)
Jan 23, 2020 6.498 6.504 6.464 6.498 269,971 -0.01(-0.15%)
Jan 22, 2020 6.427 6.514 6.427 6.507 365,034 +0.07(+1.15%)
Jan 21, 2020 6.413 6.440 6.413 6.433 359,889 +0.03(+0.42%)
Jan 17, 2020 6.420 6.427 6.393 6.406 373,565 -0.01(-0.21%)
Jan 16, 2020 6.346 6.420 6.339 6.420 353,627 +0.08(+1.27%)
Jan 15, 2020 6.333 6.353 6.330 6.339 275,227 +0.00(+0.00%)
Jan 14, 2020 6.319 6.349 6.319 6.339 286,603 +0.01(+0.11%)
Jan 13, 2020 6.319 6.339 6.306 6.333 285,716 +0.02(+0.32%)
Jan 10, 2020 6.313 6.326 6.301 6.313 262,658 +0.01(+0.21%)
Jan 09, 2020 6.292 6.306 6.286 6.299 280,321 +0.02(+0.32%)
Jan 08, 2020 6.259 6.279 6.259 6.279 370,068 +0.02(+0.32%)
Jan 07, 2020 6.252 6.266 6.245 6.259 307,927 +0.00(+0.00%)
Jan 06, 2020 6.225 6.259 6.192 6.259 544,078 +0.02(+0.32%)
Jan 03, 2020 6.259 6.259 6.225 6.239 419,031 -0.02(-0.32%)
Jan 02, 2020 6.266 6.286 6.245 6.259 304,264 +0.00(+0.00%)
Dec 31, 2019 6.252 6.259 6.239 6.259 322,136 +0.01(+0.21%)
Dec 30, 2019 6.245 6.272 6.225 6.245 273,623 -0.01(-0.21%)
Dec 27, 2019 6.266 6.286 6.252 6.259 165,614 -0.01(-0.21%)
Dec 26, 2019 6.266 6.286 6.239 6.272 356,194 +0.01(+0.21%)
Dec 24, 2019 6.272 6.279 6.252 6.259 194,236 -0.01(-0.21%)
Dec 23, 2019 6.272 6.306 6.259 6.272 476,590 +0.02(+0.28%)
Dec 20, 2019 6.235 6.255 6.235 6.255 390,135 +0.02(+0.32%)
Dec 19, 2019 6.222 6.235 6.222 6.235 369,276 +0.02(+0.32%)
Dec 18, 2019 6.195 6.222 6.188 6.215 287,468 +0.02(+0.32%)
Dec 17, 2019 6.188 6.208 6.168 6.195 374,375 +0.01(+0.22%)
Dec 16, 2019 6.235 6.246 6.182 6.182 593,766 -0.03(-0.43%)
Dec 13, 2019 6.242 6.242 6.202 6.208 276,221 -0.03(-0.53%)
Dec 12, 2019 6.195 6.242 6.182 6.242 303,849 +0.06(+0.97%)
Dec 11, 2019 6.168 6.228 6.162 6.182 375,749 +0.03(+0.54%)
Dec 10, 2019 6.182 6.197 6.142 6.148 367,360 -0.05(-0.75%)
Dec 09, 2019 6.202 6.208 6.182 6.195 269,922 +0.00(+0.00%)
Dec 06, 2019 6.202 6.222 6.175 6.195 465,427 +0.01(+0.11%)
Dec 05, 2019 6.202 6.202 6.168 6.188 124,482 -0.01(-0.11%)
Dec 04, 2019 6.168 6.202 6.168 6.195 158,664 +0.04(+0.65%)
Dec 03, 2019 6.155 6.162 6.122 6.155 343,328 -0.04(-0.64%)
Dec 02, 2019 6.208 6.222 6.162 6.195 253,932 -0.01(-0.21%)
Nov 29, 2019 6.202 6.215 6.188 6.208 127,891 +0.00(+0.00%)
Nov 27, 2019 6.188 6.208 6.175 6.208 198,073 +0.03(+0.43%)
Nov 26, 2019 6.188 6.215 6.182 6.182 325,506 -0.01(-0.11%)
Nov 25, 2019 6.222 6.228 6.162 6.188 387,112 -0.03(-0.53%)
Nov 22, 2019 6.188 6.228 6.188 6.222 178,987 +0.03(+0.43%)
Nov 21, 2019 6.175 6.195 6.142 6.195 179,032 +0.01(+0.17%)
Nov 20, 2019 6.171 6.184 6.158 6.184 223,692 +0.01(+0.11%)
Nov 19, 2019 6.184 6.191 6.165 6.178 225,210 -0.01(-0.11%)
Nov 18, 2019 6.184 6.191 6.165 6.184 255,757 +0.00(+0.00%)
Nov 15, 2019 6.184 6.191 6.178 6.184 149,845 +0.01(+0.21%)
Nov 14, 2019 6.191 6.191 6.151 6.171 238,871 -0.02(-0.32%)
Nov 13, 2019 6.171 6.198 6.165 6.191 164,989 +0.00(+0.00%)
Nov 12, 2019 6.191 6.198 6.171 6.191 194,031 +0.00(+0.00%)
Nov 11, 2019 6.171 6.191 6.151 6.191 119,706 +0.01(+0.11%)
Nov 08, 2019 6.125 6.184 6.125 6.184 201,056 +0.06(+0.97%)
Nov 07, 2019 6.178 6.191 6.125 6.125 365,864 -0.05(-0.85%)
Nov 06, 2019 6.165 6.178 6.151 6.178 253,578 +0.02(+0.32%)
Nov 05, 2019 6.191 6.198 6.151 6.158 381,353 -0.02(-0.32%)
Nov 04, 2019 6.191 6.204 6.158 6.178 270,143 -0.01(-0.21%)
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.