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 (%)
Nov 30, 2012 3.386 3.386 3.369 3.382 640,706 -0.01(-0.19%)
Nov 29, 2012 3.376 3.389 3.363 3.389 665,169 +0.02(+0.68%)
Nov 28, 2012 3.353 3.376 3.330 3.366 583,369 +0.00(+0.10%)
Nov 27, 2012 3.366 3.376 3.359 3.363 487,736 -0.00(-0.10%)
Nov 26, 2012 3.372 3.376 3.346 3.366 692,002 -0.01(-0.39%)
Nov 23, 2012 3.366 3.386 3.358 3.379 118,002 +0.03(+0.78%)
Nov 21, 2012 3.323 3.353 3.314 3.353 518,411 +0.04(+1.08%)
Nov 20, 2012 3.343 3.350 3.310 3.317 989,872 -0.02(-0.49%)
Nov 19, 2012 3.320 3.356 3.320 3.333 1,234,917 +0.03(+0.89%)
Nov 16, 2012 3.284 3.314 3.255 3.304 988,627 +0.04(+1.29%)
Nov 15, 2012 3.310 3.320 3.245 3.262 1,305,653 -0.05(-1.47%)
Nov 14, 2012 3.372 3.379 3.310 3.310 917,194 -0.06(-1.84%)
Nov 13, 2012 3.369 3.386 3.364 3.372 453,866 +0.00(+0.00%)
Nov 12, 2012 3.379 3.395 3.366 3.372 253,293 -0.01(-0.19%)
Nov 09, 2012 3.369 3.392 3.359 3.379 563,590 -0.01(-0.19%)
Nov 08, 2012 3.405 3.421 3.379 3.386 484,819 -0.03(-0.96%)
Nov 07, 2012 3.461 3.461 3.392 3.418 765,921 -0.06(-1.69%)
Nov 06, 2012 3.464 3.477 3.457 3.477 581,052 +0.01(+0.28%)
Nov 05, 2012 3.467 3.467 3.444 3.467 494,932 -0.00(-0.09%)
Nov 02, 2012 3.510 3.510 3.464 3.471 525,507 -0.02(-0.66%)
Nov 01, 2012 3.457 3.500 3.457 3.493 694,059 +0.04(+1.04%)
Oct 31, 2012 3.500 3.513 3.435 3.457 1,111,852 -0.01(-0.28%)
Oct 26, 2012 3.448 3.467 3.467 3.467 1,104,545 +0.02(+0.66%)
Oct 25, 2012 3.438 3.454 3.425 3.444 923,932 +0.01(+0.19%)
Oct 24, 2012 3.444 3.457 3.435 3.438 591,446 -0.01(-0.38%)
Oct 23, 2012 3.425 3.451 3.408 3.451 971,043 -0.00(-0.10%)
Oct 19, 2012 3.499 3.502 3.448 3.455 893,022 -0.05(-1.45%)
Oct 18, 2012 3.496 3.509 3.480 3.506 905,787 +0.01(+0.27%)
Oct 17, 2012 3.496 3.509 3.490 3.496 917,155 +0.00(+0.00%)
Oct 16, 2012 3.474 3.502 3.471 3.496 991,313 +0.03(+0.73%)
Oct 15, 2012 3.461 3.477 3.448 3.470 1,069,585 +0.01(+0.37%)
Oct 12, 2012 3.467 3.470 3.454 3.458 812,475 +0.00(+0.00%)
Oct 11, 2012 3.435 3.461 3.423 3.458 591,755 +0.04(+1.02%)
Oct 10, 2012 3.426 3.429 3.411 3.423 801,618 -0.00(-0.09%)
Oct 09, 2012 3.451 3.461 3.426 3.426 742,823 -0.03(-0.83%)
Oct 08, 2012 3.439 3.476 3.439 3.455 815,770 +0.01(+0.19%)
Oct 05, 2012 3.442 3.454 3.432 3.448 920,428 +0.01(+0.28%)
Oct 04, 2012 3.413 3.442 3.407 3.439 872,694 +0.04(+1.03%)
Oct 03, 2012 3.397 3.413 3.394 3.404 769,366 +0.01(+0.25%)
Oct 02, 2012 3.394 3.410 3.388 3.395 698,302 +0.00(+0.03%)
Oct 01, 2012 3.372 3.394 3.368 3.394 791,109 +0.04(+1.14%)
Sep 28, 2012 3.365 3.381 3.353 3.356 892,984 -0.02(-0.47%)
Sep 27, 2012 3.356 3.378 3.346 3.372 548,831 +0.04(+1.05%)
Sep 26, 2012 3.349 3.362 3.337 3.337 968,065 -0.01(-0.38%)
Sep 25, 2012 3.362 3.374 3.346 3.349 1,022,573 -0.00(-0.10%)
Sep 24, 2012 3.343 3.362 3.341 3.353 571,920 +0.00(+0.10%)
Sep 21, 2012 3.346 3.359 3.343 3.349 877,244 +0.01(+0.29%)
Sep 20, 2012 3.340 3.346 3.333 3.340 857,827 -0.01(-0.19%)
Sep 19, 2012 3.346 3.353 3.343 3.346 927,247 +0.00(+0.00%)
Sep 18, 2012 3.340 3.349 3.333 3.346 1,021,133 +0.01(+0.19%)
Sep 17, 2012 3.365 3.368 3.340 3.340 656,807 -0.03(-0.95%)
Sep 14, 2012 3.365 3.376 3.365 3.372 627,907 +0.01(+0.38%)
Sep 13, 2012 3.333 3.362 3.330 3.359 1,001,145 +0.02(+0.57%)
Sep 12, 2012 3.333 3.340 3.317 3.340 667,617 +0.02(+0.48%)
Sep 11, 2012 3.311 3.337 3.311 3.324 761,594 +0.01(+0.29%)
Sep 10, 2012 3.314 3.324 3.314 3.314 479,001 +0.00(+0.00%)
Sep 07, 2012 3.314 3.324 3.314 3.314 903,167 -0.00(-0.10%)
Sep 06, 2012 3.305 3.327 3.305 3.317 942,742 +0.02(+0.48%)
Sep 05, 2012 3.302 3.305 3.295 3.302 700,590 -0.00(-0.10%)
Sep 04, 2012 3.311 3.317 3.298 3.305 590,217 +0.00(+0.00%)
Aug 31, 2012 3.295 3.308 3.292 3.305 916,691 +0.02(+0.48%)
Aug 30, 2012 3.282 3.292 3.282 3.289 678,700 -0.00(-0.10%)
Aug 29, 2012 3.292 3.298 3.286 3.292 964,142 +0.00(+0.00%)
Aug 27, 2012 3.314 3.314 3.286 3.292 1,201,023 -0.02(-0.48%)
Aug 24, 2012 3.302 3.314 3.295 3.308 636,828 +0.01(+0.29%)
Aug 23, 2012 3.317 3.321 3.295 3.298 887,047 -0.02(-0.58%)
Aug 22, 2012 3.324 3.324 3.314 3.317 828,952 -0.01(-0.19%)
Aug 21, 2012 3.337 3.346 3.321 3.324 974,058 -0.01(-0.19%)
Aug 20, 2012 3.340 3.346 3.330 3.330 1,036,710 -0.01(-0.38%)
Aug 17, 2012 3.349 3.356 3.340 3.343 760,166 -0.01(-0.29%)
Aug 16, 2012 3.356 3.362 3.352 3.353 992,700 +0.00(+0.00%)
Aug 15, 2012 3.353 3.356 3.346 3.353 524,597 -0.00(-0.09%)
Aug 14, 2012 3.337 3.362 3.337 3.356 2,049,989 +0.01(+0.29%)
Aug 13, 2012 3.353 3.353 3.337 3.346 1,228,363 -0.01(-0.19%)
Aug 10, 2012 3.349 3.353 3.343 3.353 421,677 -0.00(-0.09%)
Aug 09, 2012 3.356 3.362 3.353 3.356 738,436 -0.00(-0.09%)
Aug 08, 2012 3.353 3.365 3.353 3.359 531,617 -0.00(-0.10%)
Aug 07, 2012 3.362 3.368 3.353 3.362 1,268,579 +0.00(+0.00%)
Aug 06, 2012 3.362 3.365 3.359 3.362 902,304 +0.00(+0.00%)
Aug 03, 2012 3.362 3.375 3.356 3.362 663,167 +0.03(+0.76%)
Aug 02, 2012 3.327 3.346 3.317 3.337 660,754 -0.01(-0.19%)
Aug 01, 2012 3.327 3.353 3.327 3.343 1,301,850 +0.02(+0.58%)
Jul 31, 2012 3.337 3.346 3.317 3.324 883,244 -0.01(-0.19%)
Jul 30, 2012 3.311 3.330 3.308 3.330 2,043,920 +0.02(+0.58%)
Jul 27, 2012 3.311 3.324 3.302 3.311 800,570 +0.01(+0.39%)
Jul 26, 2012 3.302 3.311 3.292 3.298 614,495 +0.02(+0.58%)
Jul 25, 2012 3.282 3.289 3.270 3.279 674,071 +0.00(+0.10%)
Jul 24, 2012 3.298 3.298 3.257 3.276 934,342 -0.01(-0.19%)
Jul 23, 2012 3.282 3.282 3.257 3.282 1,189,519 -0.01(-0.29%)
Jul 20, 2012 3.292 3.333 3.286 3.292 3,418,928 +0.03(+0.87%)
Jul 19, 2012 3.242 3.304 3.230 3.264 2,338,384 +0.03(+0.86%)
Jul 18, 2012 3.226 3.245 3.214 3.236 1,013,815 +0.01(+0.29%)
Jul 17, 2012 3.217 3.239 3.205 3.226 1,743,149 +0.02(+0.48%)
Jul 16, 2012 3.211 3.220 3.205 3.211 939,831 +0.00(+0.10%)
Jul 13, 2012 3.192 3.214 3.192 3.208 860,778 +0.03(+0.88%)
Jul 12, 2012 3.174 3.192 3.171 3.180 945,066 -0.01(-0.19%)
Jul 11, 2012 3.167 3.189 3.164 3.186 943,557 +0.02(+0.59%)
Jul 10, 2012 3.174 3.180 3.158 3.167 1,447,593 -0.01(-0.29%)
Jul 09, 2012 3.152 3.177 3.149 3.177 642,892 +0.02(+0.69%)
Jul 06, 2012 3.149 3.158 3.141 3.155 922,457 -0.01(-0.20%)
Jul 05, 2012 3.164 3.167 3.140 3.161 820,608 -0.01(-0.19%)
Jul 03, 2012 3.161 3.177 3.161 3.167 339,333 +0.01(+0.29%)
Jul 02, 2012 3.164 3.167 3.143 3.158 1,187,562 -0.02(-0.68%)
Jun 29, 2012 3.152 3.180 3.149 3.180 1,206,918 +0.04(+1.38%)
Jun 28, 2012 3.124 3.143 3.112 3.136 839,758 +0.00(+0.10%)
Jun 27, 2012 3.115 3.133 3.115 3.133 662,304 +0.02(+0.50%)
Jun 26, 2012 3.112 3.118 3.099 3.118 695,885 +0.02(+0.70%)
Jun 25, 2012 3.105 3.105 3.090 3.096 642,125 -0.02(-0.50%)
Jun 22, 2012 3.118 3.124 3.105 3.112 1,150,325 +0.00(+0.00%)
Jun 21, 2012 3.133 3.143 3.109 3.112 679,684 -0.02(-0.79%)
Jun 20, 2012 3.143 3.149 3.133 3.136 687,936 -0.01(-0.20%)
Jun 19, 2012 3.133 3.149 3.133 3.143 991,673 +0.02(+0.50%)
Jun 18, 2012 3.130 3.140 3.121 3.127 500,918 -0.01(-0.30%)
Jun 15, 2012 3.115 3.136 3.111 3.136 613,234 +0.02(+0.50%)
Jun 14, 2012 3.102 3.127 3.099 3.121 592,756 +0.01(+0.40%)
Jun 13, 2012 3.105 3.118 3.096 3.109 694,628 -0.01(-0.40%)
Jun 12, 2012 3.112 3.121 3.093 3.121 1,284,348 +0.01(+0.40%)
Jun 11, 2012 3.133 3.136 3.096 3.109 651,125 -0.02(-0.60%)
Jun 08, 2012 3.109 3.127 3.105 3.127 615,097 +0.01(+0.20%)
Jun 07, 2012 3.124 3.130 3.109 3.121 667,651 +0.00(+0.10%)
Jun 06, 2012 3.084 3.118 3.084 3.118 906,621 +0.03(+1.11%)
Jun 05, 2012 3.068 3.084 3.062 3.084 978,177 +0.02(+0.51%)
Jun 04, 2012 3.065 3.078 3.059 3.068 685,354 -0.01(-0.20%)
Jun 01, 2012 3.102 3.102 3.062 3.074 599,847 -0.03(-1.10%)
May 31, 2012 3.115 3.124 3.109 3.109 470,718 -0.01(-0.40%)
May 30, 2012 3.130 3.130 3.112 3.121 579,485 -0.02(-0.79%)
May 29, 2012 3.133 3.146 3.133 3.146 773,424 +0.02(+0.79%)
May 25, 2012 3.136 3.140 3.118 3.121 340,835 -0.01(-0.30%)
May 24, 2012 3.121 3.130 3.112 3.130 521,029 +0.01(+0.20%)
May 23, 2012 3.093 3.124 3.090 3.124 825,107 +0.01(+0.40%)
May 22, 2012 3.118 3.143 3.105 3.112 719,590 -0.02(-0.50%)
May 21, 2012 3.118 3.127 3.108 3.127 989,871 +0.03(+0.90%)
May 18, 2012 3.124 3.127 3.096 3.099 690,773 -0.01(-0.40%)
May 17, 2012 3.136 3.140 3.112 3.112 986,796 -0.02(-0.59%)
May 16, 2012 3.186 3.192 3.130 3.130 1,827,931 -0.04(-1.27%)
May 15, 2012 3.174 3.189 3.167 3.171 855,423 -0.00(-0.10%)
May 14, 2012 3.177 3.183 3.171 3.174 764,875 -0.02(-0.68%)
May 11, 2012 3.195 3.209 3.192 3.195 526,821 -0.00(-0.10%)
May 10, 2012 3.202 3.208 3.192 3.198 548,057 +0.02(+0.49%)
May 09, 2012 3.180 3.198 3.180 3.183 796,796 -0.02(-0.48%)
May 08, 2012 3.205 3.208 3.192 3.198 552,309 -0.02(-0.58%)
May 07, 2012 3.195 3.220 3.192 3.217 781,060 +0.01(+0.29%)
May 04, 2012 3.217 3.217 3.198 3.208 906,115 -0.02(-0.48%)
May 03, 2012 3.217 3.230 3.217 3.223 665,108 +0.00(+0.00%)
May 02, 2012 3.217 3.226 3.205 3.223 731,945 -0.00(-0.10%)
May 01, 2012 3.205 3.239 3.205 3.226 824,917 +0.02(+0.48%)
Apr 30, 2012 3.217 3.223 3.202 3.211 633,125 -0.01(-0.19%)
Apr 27, 2012 3.214 3.223 3.205 3.217 654,026 +0.01(+0.19%)
Apr 26, 2012 3.208 3.217 3.202 3.211 746,573 +0.01(+0.29%)
Apr 25, 2012 3.214 3.214 3.195 3.202 1,023,001 +0.00(+0.10%)
Apr 24, 2012 3.174 3.202 3.174 3.198 897,892 +0.02(+0.68%)
Apr 23, 2012 3.183 3.189 3.177 3.177 898,224 -0.02(-0.58%)
Apr 20, 2012 3.198 3.205 3.195 3.195 538,429 +0.00(+0.10%)
Apr 19, 2012 3.205 3.211 3.183 3.192 818,899 -0.00(-0.01%)
Apr 18, 2012 3.214 3.217 3.190 3.193 1,415,991 -0.03(-1.03%)
Apr 17, 2012 3.199 3.226 3.199 3.226 1,295,392 +0.04(+1.14%)
Apr 16, 2012 3.190 3.199 3.181 3.190 598,244 +0.01(+0.28%)
Apr 13, 2012 3.193 3.202 3.181 3.181 440,757 -0.02(-0.66%)
Apr 12, 2012 3.184 3.208 3.184 3.202 709,513 +0.02(+0.57%)
Apr 11, 2012 3.174 3.193 3.174 3.184 707,772 +0.02(+0.76%)
Apr 10, 2012 3.178 3.184 3.156 3.159 848,063 -0.02(-0.57%)
Apr 09, 2012 3.174 3.184 3.162 3.178 785,158 -0.02(-0.47%)
Apr 05, 2012 3.193 3.196 3.184 3.193 925,200 +0.00(+0.00%)
Apr 04, 2012 3.196 3.205 3.187 3.193 1,287,307 -0.02(-0.66%)
Apr 03, 2012 3.214 3.217 3.208 3.214 647,489 +0.00(+0.00%)
Apr 02, 2012 3.190 3.217 3.190 3.214 689,731 +0.02(+0.47%)
Mar 30, 2012 3.199 3.208 3.199 3.199 933,650 +0.00(+0.09%)
Mar 29, 2012 3.196 3.202 3.184 3.196 904,395 -0.01(-0.28%)
Mar 28, 2012 3.217 3.220 3.205 3.205 452,020 -0.01(-0.38%)
Mar 27, 2012 3.217 3.223 3.211 3.217 1,030,645 +0.00(+0.00%)
Mar 26, 2012 3.217 3.232 3.205 3.217 1,780,911 +0.01(+0.19%)
Mar 23, 2012 3.202 3.214 3.202 3.211 830,959 +0.01(+0.38%)
Mar 22, 2012 3.202 3.214 3.193 3.199 1,069,464 -0.01(-0.28%)
Mar 21, 2012 3.208 3.223 3.205 3.208 751,235 +0.00(+0.00%)
Mar 20, 2012 3.208 3.220 3.205 3.208 712,585 -0.01(-0.38%)
Mar 19, 2012 3.217 3.226 3.214 3.220 1,264,390 +0.00(+0.09%)
Mar 16, 2012 3.223 3.229 3.217 3.217 841,236 +0.00(+0.09%)
Mar 15, 2012 3.211 3.223 3.211 3.214 818,580 +0.00(+0.09%)
Mar 14, 2012 3.229 3.238 3.211 3.211 1,102,235 -0.04(-1.12%)
Mar 13, 2012 3.226 3.247 3.223 3.247 1,184,607 +0.02(+0.75%)
Mar 12, 2012 3.220 3.231 3.214 3.223 861,097 +0.00(+0.00%)
Mar 09, 2012 3.232 3.232 3.220 3.223 513,545 -0.00(-0.09%)
Mar 08, 2012 3.223 3.232 3.214 3.226 588,044 +0.01(+0.38%)
Mar 07, 2012 3.196 3.214 3.193 3.214 623,211 +0.02(+0.57%)
Mar 06, 2012 3.220 3.220 3.187 3.196 1,174,529 -0.03(-1.03%)
Mar 05, 2012 3.232 3.238 3.226 3.229 820,924 -0.01(-0.19%)
Mar 02, 2012 3.235 3.238 3.223 3.235 1,019,879 -0.01(-0.19%)
Mar 01, 2012 3.220 3.241 3.220 3.241 1,007,463 +0.02(+0.75%)
Feb 29, 2012 3.232 3.232 3.214 3.217 877,621 -0.01(-0.19%)
Feb 28, 2012 3.220 3.223 3.216 3.223 671,502 +0.01(+0.19%)
Feb 27, 2012 3.214 3.223 3.211 3.217 873,234 -0.01(-0.19%)
Feb 24, 2012 3.226 3.229 3.214 3.223 605,204 +0.00(+0.00%)
Feb 23, 2012 3.208 3.223 3.205 3.223 1,552,547 +0.02(+0.57%)
Feb 22, 2012 3.208 3.222 3.205 3.205 778,546 -0.01(-0.28%)
Feb 21, 2012 3.214 3.235 3.211 3.214 903,055 +0.00(+0.09%)
Feb 17, 2012 3.205 3.214 3.196 3.211 587,464 +0.01(+0.19%)
Feb 16, 2012 3.190 3.211 3.187 3.205 863,057 +0.02(+0.47%)
Feb 15, 2012 3.208 3.220 3.187 3.190 677,915 -0.01(-0.19%)
Feb 14, 2012 3.190 3.226 3.190 3.196 1,137,706 -0.00(-0.09%)
Feb 13, 2012 3.202 3.208 3.187 3.199 1,357,923 +0.02(+0.57%)
Feb 10, 2012 3.193 3.199 3.178 3.181 1,170,043 -0.02(-0.75%)
Feb 09, 2012 3.202 3.210 3.193 3.205 1,122,761 +0.00(+0.00%)
Feb 08, 2012 3.208 3.211 3.193 3.205 1,422,887 +0.01(+0.19%)
Feb 07, 2012 3.202 3.232 3.190 3.199 1,574,646 -0.01(-0.28%)
Feb 06, 2012 3.205 3.208 3.190 3.208 1,207,577 -0.01(-0.28%)
Feb 03, 2012 3.223 3.229 3.211 3.217 1,943,199 +0.01(+0.28%)
Feb 02, 2012 3.214 3.214 3.205 3.208 1,423,930 -0.01(-0.38%)
Feb 01, 2012 3.199 3.220 3.199 3.220 1,588,469 +0.03(+0.93%)
Jan 31, 2012 3.196 3.217 3.181 3.190 1,381,231 +0.00(+0.12%)
Jan 30, 2012 3.181 3.196 3.168 3.187 1,433,041 -0.01(-0.19%)
Jan 27, 2012 3.184 3.193 3.178 3.193 699,465 +0.01(+0.19%)
Jan 26, 2012 3.208 3.208 3.165 3.187 1,164,434 +0.01(+0.19%)
Jan 25, 2012 3.159 3.196 3.159 3.181 1,247,306 +0.02(+0.48%)
Jan 24, 2012 3.171 3.184 3.156 3.165 930,332 -0.02(-0.57%)
Jan 23, 2012 3.181 3.190 3.171 3.184 991,072 +0.01(+0.29%)
Jan 20, 2012 3.159 3.193 3.153 3.174 1,675,890 +0.01(+0.38%)
Jan 19, 2012 3.154 3.163 3.148 3.163 1,161,625 +0.01(+0.47%)
Jan 18, 2012 3.127 3.157 3.127 3.148 2,079,971 +0.01(+0.37%)
Jan 17, 2012 3.122 3.139 3.122 3.136 1,570,022 +0.02(+0.75%)
Jan 13, 2012 3.107 3.121 3.092 3.113 1,796,313 -0.01(-0.38%)
Jan 12, 2012 3.124 3.133 3.116 3.124 1,235,050 +0.00(+0.09%)
Jan 11, 2012 3.136 3.139 3.119 3.122 740,376 -0.01(-0.47%)
Jan 10, 2012 3.145 3.148 3.131 3.136 1,406,603 +0.01(+0.47%)
Jan 09, 2012 3.116 3.127 3.113 3.122 771,024 +0.01(+0.19%)
Jan 06, 2012 3.110 3.124 3.098 3.116 1,020,878 +0.01(+0.38%)
Jan 05, 2012 3.080 3.107 3.066 3.104 1,096,528 +0.01(+0.47%)
Jan 04, 2012 3.057 3.104 3.019 3.089 3,559,024 +0.03(+0.86%)
Dec 30, 2011 3.054 3.080 3.042 3.063 2,610,214 +0.02(+0.67%)
Dec 29, 2011 3.019 3.069 3.016 3.042 2,890,539 +0.02(+0.78%)
Dec 28, 2011 3.048 3.060 3.019 3.019 2,802,446 -0.03(-1.06%)
Dec 27, 2011 3.051 3.069 3.042 3.051 1,411,243 -0.01(-0.19%)
Dec 23, 2011 3.057 3.078 3.051 3.057 1,424,467 +0.01(+0.29%)
Dec 21, 2011 3.060 3.072 3.039 3.048 1,215,368 -0.02(-0.67%)
Dec 20, 2011 3.066 3.078 3.054 3.069 1,998,855 +0.03(+0.87%)
Dec 19, 2011 3.075 3.083 3.013 3.042 1,701,984 -0.02(-0.57%)
Dec 16, 2011 3.069 3.084 3.054 3.060 1,232,543 -0.01(-0.29%)
Dec 15, 2011 3.080 3.086 3.054 3.069 1,029,707 +0.00(+0.00%)
Dec 14, 2011 3.066 3.088 3.054 3.069 1,625,812 -0.02(-0.57%)
Dec 13, 2011 3.089 3.107 3.080 3.086 1,312,945 +0.01(+0.19%)
Dec 12, 2011 3.083 3.086 3.057 3.080 1,487,425 -0.03(-0.85%)
Dec 09, 2011 3.069 3.107 3.069 3.107 1,354,153 +0.03(+1.05%)
Dec 08, 2011 3.098 3.105 3.069 3.075 1,354,982 -0.04(-1.32%)
Dec 07, 2011 3.107 3.122 3.080 3.116 1,027,476 +0.00(+0.09%)
Dec 06, 2011 3.098 3.119 3.086 3.113 1,307,019 +0.01(+0.19%)
Dec 05, 2011 3.101 3.110 3.095 3.107 1,430,028 +0.02(+0.74%)
Dec 02, 2011 3.086 3.098 3.078 3.084 871,973 +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.