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 (%)
Nov 30, 2011 3.086 3.101 3.068 3.086 2,488,958 +0.04(+1.35%)
Nov 29, 2011 3.025 3.051 3.025 3.045 1,033,723 +0.02(+0.68%)
Nov 28, 2011 3.054 3.054 3.013 3.025 1,234,389 +0.01(+0.49%)
Nov 25, 2011 2.998 3.019 2.998 3.010 483,647 +0.00(+0.10%)
Nov 23, 2011 3.004 3.022 3.004 3.007 1,158,544 -0.03(-0.87%)
Nov 22, 2011 3.022 3.045 3.022 3.034 937,783 -0.00(-0.10%)
Nov 21, 2011 3.025 3.039 3.007 3.037 719,253 -0.02(-0.67%)
Nov 18, 2011 3.063 3.069 3.045 3.057 1,078,940 -0.00(-0.10%)
Nov 17, 2011 3.054 3.080 3.045 3.060 1,477,763 -0.01(-0.38%)
Nov 16, 2011 3.078 3.098 3.069 3.072 1,791,738 -0.03(-0.85%)
Nov 15, 2011 3.060 3.098 3.060 3.098 909,216 +0.02(+0.67%)
Nov 14, 2011 3.095 3.104 3.066 3.078 1,265,651 -0.02(-0.76%)
Nov 11, 2011 3.092 3.116 3.086 3.101 965,316 +0.02(+0.76%)
Nov 10, 2011 3.060 3.098 3.060 3.078 1,057,425 +0.03(+0.96%)
Nov 09, 2011 3.057 3.086 3.045 3.048 1,028,387 -0.08(-2.62%)
Nov 08, 2011 3.124 3.130 3.101 3.130 1,093,177 +0.01(+0.47%)
Nov 07, 2011 3.110 3.124 3.104 3.116 859,799 -0.01(-0.19%)
Nov 04, 2011 3.098 3.122 3.089 3.122 749,987 +0.00(+0.00%)
Nov 03, 2011 3.098 3.122 3.075 3.122 863,307 +0.04(+1.33%)
Nov 02, 2011 3.066 3.092 3.063 3.080 910,734 +0.03(+0.96%)
Nov 01, 2011 3.063 3.092 3.048 3.051 1,425,098 -0.06(-2.07%)
Oct 31, 2011 3.154 3.157 3.095 3.116 1,133,518 -0.04(-1.39%)
Oct 28, 2011 3.148 3.165 3.145 3.160 743,163 -0.02(-0.55%)
Oct 27, 2011 3.209 3.209 3.174 3.177 2,216,072 +0.02(+0.74%)
Oct 26, 2011 3.165 3.171 3.130 3.154 1,502,700 +0.02(+0.75%)
Oct 25, 2011 3.163 3.165 3.124 3.130 1,067,769 -0.05(-1.57%)
Oct 24, 2011 3.186 3.207 3.174 3.180 1,459,350 +0.01(+0.18%)
Oct 21, 2011 3.177 3.201 3.171 3.174 1,084,515 +0.01(+0.46%)
Oct 20, 2011 3.165 3.174 3.122 3.160 977,476 -0.01(-0.19%)
Oct 19, 2011 3.180 3.194 3.166 3.166 1,148,955 -0.03(-0.80%)
Oct 18, 2011 3.137 3.202 3.131 3.191 1,282,734 +0.05(+1.54%)
Oct 17, 2011 3.171 3.174 3.137 3.143 939,754 -0.05(-1.43%)
Oct 14, 2011 3.186 3.188 3.154 3.188 976,859 +0.04(+1.17%)
Oct 13, 2011 3.166 3.171 3.137 3.151 1,724,664 -0.03(-0.90%)
Oct 12, 2011 3.163 3.197 3.160 3.180 1,430,251 +0.03(+0.90%)
Oct 11, 2011 3.151 3.177 3.149 3.151 787,618 -0.01(-0.45%)
Oct 10, 2011 3.149 3.180 3.140 3.166 1,327,268 +0.04(+1.28%)
Oct 07, 2011 3.151 3.151 3.106 3.126 626,998 -0.01(-0.36%)
Oct 06, 2011 3.112 3.140 3.109 3.137 752,589 +0.03(+0.92%)
Oct 05, 2011 3.063 3.109 3.063 3.109 656,550 +0.03(+1.11%)
Oct 04, 2011 3.040 3.075 2.992 3.075 1,234,676 +0.00(+0.00%)
Oct 03, 2011 3.114 3.129 3.063 3.075 790,688 -0.04(-1.37%)
Sep 30, 2011 3.146 3.152 3.117 3.117 600,375 -0.05(-1.71%)
Sep 29, 2011 3.160 3.188 3.151 3.171 957,444 +0.04(+1.27%)
Sep 28, 2011 3.191 3.194 3.126 3.131 868,129 -0.05(-1.70%)
Sep 27, 2011 3.200 3.220 3.180 3.186 1,029,701 +0.01(+0.18%)
Sep 26, 2011 3.166 3.180 3.131 3.180 753,252 +0.02(+0.72%)
Sep 23, 2011 3.131 3.166 3.131 3.157 819,513 +0.01(+0.27%)
Sep 22, 2011 3.140 3.163 3.120 3.149 1,012,917 -0.04(-1.25%)
Sep 21, 2011 3.245 3.254 3.188 3.188 776,788 -0.07(-2.01%)
Sep 20, 2011 3.251 3.277 3.197 3.254 1,359,606 +0.02(+0.71%)
Sep 19, 2011 3.225 3.240 3.205 3.231 754,939 -0.02(-0.61%)
Sep 16, 2011 3.268 3.277 3.240 3.251 582,379 -0.02(-0.70%)
Sep 15, 2011 3.257 3.274 3.245 3.274 762,228 +0.03(+0.88%)
Sep 14, 2011 3.240 3.254 3.208 3.245 745,602 +0.02(+0.62%)
Sep 13, 2011 3.197 3.231 3.186 3.225 711,662 +0.04(+1.16%)
Sep 12, 2011 3.160 3.191 3.154 3.188 493,314 -0.01(-0.27%)
Sep 09, 2011 3.205 3.214 3.163 3.197 847,559 -0.02(-0.71%)
Sep 08, 2011 3.220 3.240 3.217 3.220 374,032 -0.02(-0.53%)
Sep 07, 2011 3.211 3.237 3.211 3.237 725,944 +0.05(+1.70%)
Sep 06, 2011 3.146 3.194 3.140 3.183 556,996 -0.02(-0.62%)
Sep 02, 2011 3.208 3.217 3.194 3.203 614,166 -0.05(-1.49%)
Sep 01, 2011 3.251 3.270 3.240 3.251 776,141 -0.01(-0.26%)
Aug 31, 2011 3.271 3.271 3.234 3.260 987,475 +0.01(+0.44%)
Aug 30, 2011 3.214 3.248 3.211 3.245 518,542 +0.01(+0.35%)
Aug 29, 2011 3.205 3.242 3.203 3.234 1,413,162 +0.04(+1.34%)
Aug 26, 2011 3.131 3.194 3.112 3.191 1,043,731 +0.05(+1.72%)
Aug 25, 2011 3.180 3.186 3.123 3.137 935,447 -0.04(-1.17%)
Aug 24, 2011 3.163 3.191 3.140 3.174 1,051,919 +0.03(+0.81%)
Aug 23, 2011 3.106 3.157 3.092 3.149 885,043 +0.07(+2.22%)
Aug 22, 2011 3.094 3.109 3.061 3.080 1,015,383 +0.03(+0.84%)
Aug 19, 2011 2.989 3.109 2.989 3.055 1,723,311 -0.04(-1.29%)
Aug 18, 2011 3.129 3.131 3.083 3.094 920,051 -0.10(-3.03%)
Aug 17, 2011 3.194 3.214 3.174 3.191 770,595 +0.01(+0.18%)
Aug 16, 2011 3.200 3.205 3.172 3.186 895,469 -0.03(-0.80%)
Aug 15, 2011 3.160 3.211 3.160 3.211 1,434,593 +0.06(+1.80%)
Aug 12, 2011 3.146 3.154 3.119 3.154 1,806,356 +0.03(+1.00%)
Aug 11, 2011 3.094 3.146 3.080 3.123 1,491,288 +0.07(+2.43%)
Aug 10, 2011 3.012 3.128 2.998 3.049 2,167,932 -0.01(-0.19%)
Aug 09, 2011 3.018 3.094 2.878 3.055 2,828,632 +0.21(+7.30%)
Aug 08, 2011 3.018 3.024 2.833 2.847 3,655,575 -0.25(-8.17%)
Aug 05, 2011 3.143 3.171 3.055 3.100 2,689,584 -0.04(-1.18%)
Aug 04, 2011 3.223 3.225 3.086 3.137 2,741,691 -0.12(-3.67%)
Aug 03, 2011 3.251 3.260 3.214 3.257 1,661,793 +0.01(+0.18%)
Aug 02, 2011 3.260 3.277 3.248 3.251 1,588,380 -0.03(-0.87%)
Aug 01, 2011 3.336 3.336 3.260 3.280 1,299,114 +0.01(+0.26%)
Jul 29, 2011 3.308 3.308 3.240 3.271 2,262,765 -0.05(-1.46%)
Jul 28, 2011 3.336 3.351 3.308 3.319 1,374,757 -0.03(-0.85%)
Jul 27, 2011 3.371 3.439 3.339 3.348 1,963,259 -0.05(-1.59%)
Jul 26, 2011 3.428 3.428 3.385 3.402 1,606,042 -0.01(-0.42%)
Jul 25, 2011 3.428 3.436 3.413 3.416 1,077,597 -0.03(-0.74%)
Jul 22, 2011 3.453 3.453 3.433 3.442 975,008 -0.03(-0.82%)
Jul 21, 2011 3.442 3.479 3.442 3.470 920,803 +0.03(+0.99%)
Jul 20, 2011 3.450 3.450 3.422 3.436 1,063,859 -0.01(-0.25%)
Jul 19, 2011 3.453 3.470 3.442 3.445 1,500,458 +0.00(+0.00%)
Jul 18, 2011 3.470 3.481 3.423 3.445 1,099,939 -0.03(-0.96%)
Jul 15, 2011 3.489 3.489 3.467 3.478 703,394 +0.00(+0.00%)
Jul 14, 2011 3.475 3.497 3.470 3.478 1,018,315 +0.00(+0.08%)
Jul 13, 2011 3.478 3.509 3.472 3.475 762,441 -0.01(-0.32%)
Jul 12, 2011 3.467 3.489 3.464 3.486 772,107 +0.02(+0.48%)
Jul 11, 2011 3.472 3.481 3.461 3.470 803,309 -0.02(-0.64%)
Jul 08, 2011 3.472 3.492 3.470 3.492 491,564 -0.01(-0.16%)
Jul 07, 2011 3.489 3.514 3.481 3.497 1,172,615 +0.02(+0.56%)
Jul 06, 2011 3.467 3.484 3.464 3.478 841,303 +0.01(+0.24%)
Jul 05, 2011 3.503 3.503 3.464 3.470 796,563 -0.04(-1.11%)
Jul 01, 2011 3.489 3.545 3.475 3.509 884,749 +0.01(+0.24%)
Jun 30, 2011 3.470 3.500 3.450 3.500 1,098,237 +0.03(+0.88%)
Jun 29, 2011 3.450 3.472 3.442 3.470 1,259,648 +0.02(+0.64%)
Jun 28, 2011 3.414 3.450 3.411 3.448 995,881 +0.04(+1.06%)
Jun 27, 2011 3.392 3.417 3.381 3.411 682,593 +0.03(+0.82%)
Jun 24, 2011 3.384 3.392 3.367 3.384 817,698 +0.01(+0.25%)
Jun 23, 2011 3.345 3.375 3.331 3.375 1,199,018 +0.01(+0.33%)
Jun 22, 2011 3.350 3.375 3.348 3.364 1,093,258 +0.00(+0.08%)
Jun 21, 2011 3.334 3.364 3.334 3.362 1,114,451 +0.04(+1.08%)
Jun 20, 2011 3.325 3.331 3.320 3.325 834,139 -0.00(-0.08%)
Jun 17, 2011 3.342 3.350 3.309 3.328 880,250 +0.00(+0.08%)
Jun 16, 2011 3.317 3.339 3.309 3.325 1,102,867 -0.00(-0.08%)
Jun 15, 2011 3.350 3.359 3.328 3.328 1,326,829 -0.04(-1.23%)
Jun 14, 2011 3.348 3.373 3.345 3.370 828,500 +0.04(+1.08%)
Jun 13, 2011 3.350 3.362 3.334 3.334 1,111,826 -0.02(-0.58%)
Jun 10, 2011 3.370 3.373 3.348 3.353 912,497 -0.02(-0.74%)
Jun 09, 2011 3.345 3.384 3.345 3.378 1,210,747 +0.03(+0.83%)
Jun 08, 2011 3.350 3.359 3.345 3.350 1,122,957 -0.01(-0.17%)
Jun 07, 2011 3.356 3.367 3.350 3.356 883,524 -0.00(-0.08%)
Jun 06, 2011 3.367 3.370 3.342 3.359 1,010,909 -0.01(-0.16%)
Jun 03, 2011 3.364 3.381 3.356 3.364 1,160,345 +0.00(+0.00%)
May 24, 2011 3.356 3.370 3.345 3.364 1,281,731 +0.01(+0.25%)
May 23, 2011 3.359 3.362 3.339 3.356 985,274 -0.02(-0.66%)
May 20, 2011 3.384 3.387 3.359 3.378 1,048,417 -0.00(-0.08%)
May 19, 2011 3.389 3.398 3.373 3.381 1,173,567 -0.01(-0.16%)
May 18, 2011 3.364 3.400 3.364 3.387 1,242,215 +0.02(+0.74%)
May 17, 2011 3.359 3.375 3.353 3.362 1,199,003 -0.02(-0.57%)
May 16, 2011 3.367 3.384 3.362 3.381 1,027,721 +0.01(+0.25%)
May 13, 2011 3.403 3.409 3.370 3.373 1,916,243 -0.04(-1.14%)
May 12, 2011 3.395 3.417 3.378 3.411 1,232,506 +0.01(+0.33%)
May 11, 2011 3.428 3.434 3.378 3.400 1,218,293 -0.03(-0.89%)
May 10, 2011 3.434 3.445 3.428 3.431 1,041,721 +0.00(+0.00%)
May 09, 2011 3.436 3.436 3.414 3.431 865,608 -0.01(-0.24%)
May 06, 2011 3.456 3.459 3.423 3.439 935,140 -0.01(-0.24%)
May 05, 2011 3.431 3.453 3.411 3.448 1,627,807 +0.00(+0.08%)
May 04, 2011 3.445 3.459 3.420 3.445 1,300,480 -0.01(-0.24%)
May 03, 2011 3.456 3.463 3.436 3.453 1,591,994 -0.00(-0.08%)
May 02, 2011 3.461 3.464 3.450 3.456 1,476,467 +0.01(+0.16%)
Apr 29, 2011 3.448 3.450 3.425 3.450 969,244 +0.01(+0.32%)
Apr 28, 2011 3.414 3.439 3.414 3.439 1,251,171 +0.01(+0.32%)
Apr 27, 2011 3.428 3.436 3.417 3.428 1,002,458 +0.01(+0.16%)
Apr 26, 2011 3.417 3.445 3.417 3.423 1,412,387 +0.01(+0.16%)
Apr 25, 2011 3.436 3.439 3.406 3.417 1,614,081 -0.02(-0.64%)
Apr 21, 2011 3.445 3.453 3.428 3.439 1,885,243 -0.00(-0.08%)
Apr 20, 2011 3.453 3.470 3.439 3.442 1,338,709 +0.00(+0.08%)
Apr 19, 2011 3.434 3.448 3.428 3.439 1,230,378 +0.01(+0.32%)
Apr 18, 2011 3.439 3.442 3.415 3.428 1,347,792 -0.03(-0.78%)
Apr 15, 2011 3.453 3.458 3.436 3.455 729,901 +0.01(+0.31%)
Apr 14, 2011 3.420 3.444 3.417 3.444 916,936 +0.02(+0.47%)
Apr 13, 2011 3.426 3.439 3.420 3.428 1,054,775 +0.02(+0.56%)
Apr 12, 2011 3.420 3.420 3.385 3.409 1,803,587 -0.02(-0.55%)
Apr 11, 2011 3.466 3.466 3.420 3.428 1,418,821 -0.04(-1.01%)
Apr 08, 2011 3.472 3.477 3.450 3.463 748,668 -0.00(-0.08%)
Apr 07, 2011 3.474 3.477 3.461 3.466 978,071 -0.01(-0.39%)
Apr 06, 2011 3.474 3.480 3.466 3.480 681,881 +0.01(+0.31%)
Apr 05, 2011 3.469 3.475 3.455 3.469 888,752 +0.01(+0.23%)
Apr 04, 2011 3.474 3.480 3.455 3.461 766,984 -0.01(-0.31%)
Apr 01, 2011 3.482 3.488 3.463 3.472 883,100 +0.01(+0.16%)
Mar 31, 2011 3.474 3.480 3.442 3.466 2,101,339 -0.01(-0.16%)
Mar 30, 2011 3.480 3.485 3.458 3.472 998,873 +0.01(+0.16%)
Mar 29, 2011 3.458 3.469 3.439 3.466 907,722 +0.01(+0.39%)
Mar 28, 2011 3.474 3.485 3.439 3.453 750,351 -0.01(-0.39%)
Mar 25, 2011 3.461 3.480 3.450 3.466 753,373 +0.02(+0.47%)
Mar 24, 2011 3.415 3.454 3.415 3.450 862,732 +0.04(+1.11%)
Mar 23, 2011 3.388 3.417 3.382 3.412 1,399,503 +0.03(+0.80%)
Mar 22, 2011 3.399 3.428 3.380 3.385 2,303,242 -0.03(-0.87%)
Mar 21, 2011 3.420 3.434 3.412 3.415 1,457,017 -0.01(-0.24%)
Mar 18, 2011 3.436 3.458 3.407 3.423 1,014,503 +0.03(+0.96%)
Mar 17, 2011 3.401 3.409 3.366 3.390 924,433 +0.04(+1.21%)
Mar 16, 2011 3.412 3.430 3.339 3.350 1,451,270 -0.08(-2.36%)
Mar 15, 2011 3.426 3.461 3.423 3.431 1,138,080 -0.03(-0.86%)
Mar 14, 2011 3.461 3.474 3.444 3.461 812,156 -0.02(-0.62%)
Mar 11, 2011 3.458 3.488 3.455 3.482 820,463 +0.02(+0.55%)
Mar 10, 2011 3.474 3.484 3.458 3.463 1,344,381 -0.01(-0.39%)
Mar 09, 2011 3.496 3.496 3.477 3.477 1,243,622 -0.01(-0.39%)
Mar 08, 2011 3.493 3.501 3.488 3.490 950,886 -0.01(-0.15%)
Mar 07, 2011 3.509 3.516 3.490 3.496 983,516 -0.01(-0.31%)
Mar 04, 2011 3.517 3.523 3.493 3.507 795,889 -0.01(-0.31%)
Mar 03, 2011 3.493 3.526 3.488 3.517 915,005 +0.03(+0.77%)
Mar 02, 2011 3.474 3.499 3.472 3.490 969,324 -0.00(-0.08%)
Mar 01, 2011 3.534 3.542 3.477 3.493 1,356,110 -0.04(-1.07%)
Feb 28, 2011 3.523 3.531 3.515 3.531 929,275 +0.01(+0.31%)
Feb 25, 2011 3.490 3.526 3.488 3.520 1,011,729 +0.03(+0.85%)
Feb 24, 2011 3.458 3.490 3.445 3.490 1,147,068 +0.02(+0.67%)
Feb 23, 2011 3.480 3.499 3.442 3.467 1,335,945 -0.02(-0.66%)
Feb 22, 2011 3.515 3.517 3.482 3.490 1,464,614 -0.04(-1.07%)
Feb 18, 2011 3.531 3.536 3.523 3.528 1,066,459 +0.00(+0.00%)
Feb 17, 2011 3.536 3.547 3.528 3.528 787,127 -0.01(-0.23%)
Feb 16, 2011 3.536 3.542 3.523 3.536 973,145 +0.01(+0.15%)
Feb 15, 2011 3.534 3.534 3.523 3.531 1,432,318 -0.01(-0.23%)
Feb 14, 2011 3.528 3.545 3.528 3.539 935,181 +0.00(+0.00%)
Feb 11, 2011 3.528 3.539 3.523 3.539 958,661 +0.01(+0.15%)
Feb 10, 2011 3.528 3.539 3.520 3.534 787,774 -0.01(-0.15%)
Feb 09, 2011 3.526 3.542 3.526 3.539 696,554 -0.02(-0.46%)
Feb 08, 2011 3.534 3.555 3.528 3.555 740,823 +0.02(+0.61%)
Feb 07, 2011 3.545 3.550 3.528 3.534 1,401,545 -0.01(-0.23%)
Feb 04, 2011 3.520 3.545 3.520 3.542 892,987 +0.01(+0.30%)
Feb 03, 2011 3.536 3.545 3.507 3.531 1,211,717 +0.01(+0.23%)
Feb 02, 2011 3.526 3.547 3.520 3.523 905,196 -0.01(-0.31%)
Feb 01, 2011 3.512 3.539 3.512 3.534 1,495,913 +0.03(+0.77%)
Jan 31, 2011 3.536 3.536 3.490 3.507 879,945 +0.01(+0.15%)
Jan 28, 2011 3.542 3.550 3.490 3.501 1,034,635 -0.03(-0.84%)
Jan 27, 2011 3.545 3.553 3.531 3.531 856,980 -0.01(-0.22%)
Jan 26, 2011 3.542 3.550 3.531 3.539 890,930 -0.00(-0.08%)
Jan 25, 2011 3.536 3.542 3.496 3.542 1,191,130 +0.02(+0.69%)
Jan 24, 2011 3.520 3.531 3.509 3.517 1,183,474 -0.00(-0.08%)
Jan 21, 2011 3.542 3.545 3.515 3.520 1,128,930 -0.02(-0.46%)
Jan 20, 2011 3.534 3.542 3.517 3.536 1,067,513 +0.01(+0.23%)
Jan 19, 2011 3.552 3.552 3.526 3.528 2,235,632 -0.02(-0.52%)
Jan 18, 2011 3.539 3.555 3.536 3.547 1,351,138 -0.01(-0.15%)
Jan 14, 2011 3.539 3.555 3.536 3.552 977,285 +0.01(+0.22%)
Jan 13, 2011 3.542 3.547 3.515 3.544 1,468,445 +0.02(+0.52%)
Jan 12, 2011 3.555 3.557 3.523 3.526 2,103,532 -0.01(-0.30%)
Jan 11, 2011 3.550 3.555 3.523 3.536 1,181,077 +0.00(+0.00%)
Jan 10, 2011 3.536 3.550 3.531 3.536 1,242,504 -0.01(-0.30%)
Jan 07, 2011 3.544 3.547 3.526 3.547 1,191,346 +0.01(+0.30%)
Jan 06, 2011 3.513 3.542 3.513 3.536 1,134,091 +0.01(+0.30%)
Jan 05, 2011 3.528 3.528 3.497 3.526 1,469,745 +0.01(+0.30%)
Jan 04, 2011 3.536 3.536 3.499 3.515 1,245,828 -0.01(-0.30%)
Jan 03, 2011 3.510 3.526 3.499 3.526 1,075,411 +0.02(+0.60%)
Dec 31, 2010 3.484 3.505 3.476 3.505 1,636,005 +0.02(+0.61%)
Dec 30, 2010 3.455 3.484 3.447 3.484 2,079,448 +0.03(+0.84%)
Dec 29, 2010 3.455 3.462 3.439 3.455 1,668,016 +0.01(+0.23%)
Dec 28, 2010 3.462 3.473 3.441 3.447 1,471,802 -0.02(-0.46%)
Dec 27, 2010 3.452 3.476 3.449 3.462 1,341,240 -0.01(-0.23%)
Dec 23, 2010 3.447 3.481 3.447 3.470 1,213,843 +0.01(+0.31%)
Dec 22, 2010 3.462 3.481 3.439 3.460 1,654,693 +0.00(+0.00%)
Dec 21, 2010 3.452 3.462 3.447 3.460 1,435,149 +0.02(+0.46%)
Dec 20, 2010 3.455 3.481 3.412 3.444 2,743,352 +0.01(+0.38%)
Dec 17, 2010 3.418 3.433 3.413 3.431 2,369,858 +0.01(+0.39%)
Dec 16, 2010 3.418 3.449 3.394 3.418 3,591,863 +0.02(+0.54%)
Dec 15, 2010 3.394 3.423 3.367 3.399 6,279,101 -0.06(-1.68%)
Dec 14, 2010 3.494 3.494 3.436 3.457 2,504,008 -0.02(-0.61%)
Dec 13, 2010 3.484 3.491 3.460 3.478 1,386,071 -0.01(-0.23%)
Dec 10, 2010 3.526 3.528 3.476 3.486 1,513,753 -0.02(-0.60%)
Dec 09, 2010 3.523 3.536 3.486 3.507 1,427,419 -0.03(-0.82%)
Dec 08, 2010 3.552 3.557 3.518 3.536 1,087,157 +0.00(+0.07%)
Dec 07, 2010 3.579 3.579 3.523 3.534 987,659 -0.01(-0.15%)
Dec 06, 2010 3.552 3.555 3.521 3.539 1,069,192 -0.01(-0.15%)
Dec 03, 2010 3.523 3.550 3.513 3.544 1,181,661 +0.02(+0.60%)
Dec 02, 2010 3.531 3.552 3.513 3.523 1,604,524 -0.01(-0.22%)
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.