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, 2015 4.430 4.440 4.399 4.408 451,277 -0.01(-0.30%)
Nov 27, 2015 4.399 4.421 4.395 4.421 134,196 +0.01(+0.30%)
Nov 25, 2015 4.416 4.408 4.408 4.408 247,373 -0.00(-0.10%)
Nov 24, 2015 4.395 4.425 4.386 4.412 552,616 -0.01(-0.30%)
Nov 23, 2015 4.412 4.438 4.403 4.425 416,321 +0.00(+0.00%)
Nov 20, 2015 4.434 4.443 4.412 4.425 311,000 +0.01(+0.30%)
Nov 19, 2015 4.425 4.438 4.412 4.412 377,967 +0.01(+0.23%)
Nov 18, 2015 4.393 4.411 4.392 4.402 467,263 +0.01(+0.20%)
Nov 17, 2015 4.398 4.406 4.385 4.393 283,635 -0.00(-0.10%)
Nov 16, 2015 4.376 4.398 4.376 4.398 246,622 +0.02(+0.50%)
Nov 13, 2015 4.402 4.406 4.376 4.376 292,957 -0.04(-0.89%)
Nov 12, 2015 4.424 4.424 4.411 4.415 317,451 -0.03(-0.68%)
Nov 11, 2015 4.450 4.463 4.437 4.445 325,460 +0.00(+0.00%)
Nov 10, 2015 4.441 4.463 4.432 4.445 474,098 -0.00(-0.10%)
Nov 09, 2015 4.467 4.476 4.437 4.450 535,363 -0.02(-0.39%)
Nov 06, 2015 4.467 4.476 4.445 4.467 337,974 +0.00(+0.00%)
Nov 05, 2015 4.472 4.480 4.459 4.467 399,901 -0.01(-0.19%)
Nov 04, 2015 4.454 4.476 4.445 4.476 563,323 +0.03(+0.78%)
Nov 03, 2015 4.432 4.450 4.419 4.441 398,358 +0.02(+0.39%)
Nov 02, 2015 4.415 4.441 4.398 4.424 522,413 +0.01(+0.20%)
Oct 30, 2015 4.441 4.463 4.411 4.415 401,432 -0.03(-0.59%)
Oct 29, 2015 4.441 4.463 4.428 4.441 336,891 +0.01(+0.20%)
Oct 28, 2015 4.432 4.467 4.428 4.432 269,368 +0.01(+0.30%)
Oct 27, 2015 4.402 4.437 4.402 4.419 302,022 +0.02(+0.40%)
Oct 26, 2015 4.489 4.493 4.402 4.402 597,836 -0.10(-2.22%)
Oct 23, 2015 4.511 4.528 4.498 4.502 344,018 +0.02(+0.49%)
Oct 22, 2015 4.454 4.502 4.454 4.480 351,655 +0.03(+0.78%)
Oct 21, 2015 4.467 4.472 4.424 4.445 325,371 -0.00(-0.07%)
Oct 20, 2015 4.440 4.457 4.431 4.449 300,382 +0.00(+0.10%)
Oct 19, 2015 4.410 4.444 4.401 4.444 199,569 +0.02(+0.49%)
Oct 16, 2015 4.397 4.423 4.395 4.423 340,901 +0.03(+0.79%)
Oct 15, 2015 4.384 4.407 4.380 4.388 465,830 -0.01(-0.29%)
Oct 14, 2015 4.397 4.410 4.358 4.401 494,084 -0.02(-0.39%)
Oct 13, 2015 4.405 4.427 4.388 4.418 347,317 -0.00(-0.10%)
Oct 12, 2015 4.410 4.423 4.385 4.423 384,108 +0.01(+0.29%)
Oct 09, 2015 4.362 4.414 4.356 4.410 450,972 +0.06(+1.49%)
Oct 08, 2015 4.319 4.375 4.311 4.345 477,170 +0.01(+0.20%)
Oct 07, 2015 4.328 4.345 4.311 4.336 597,525 -0.00(-0.10%)
Oct 06, 2015 4.328 4.341 4.302 4.341 433,946 +0.00(+0.10%)
Oct 05, 2015 4.259 4.336 4.246 4.336 600,553 +0.08(+1.82%)
Oct 02, 2015 4.138 4.259 4.125 4.259 425,817 +0.02(+0.51%)
Oct 01, 2015 4.160 4.237 4.138 4.237 507,036 +0.10(+2.40%)
Sep 30, 2015 4.160 4.177 4.127 4.138 752,750 +0.02(+0.52%)
Sep 29, 2015 4.147 4.186 4.086 4.117 821,460 -0.03(-0.73%)
Sep 28, 2015 4.242 4.280 4.130 4.147 920,088 -0.14(-3.32%)
Sep 25, 2015 4.371 4.371 4.289 4.289 314,199 -0.04(-1.00%)
Sep 24, 2015 4.302 4.341 4.289 4.332 663,762 +0.01(+0.20%)
Sep 23, 2015 4.311 4.345 4.306 4.324 322,938 +0.02(+0.40%)
Sep 22, 2015 4.328 4.345 4.293 4.306 384,999 -0.04(-0.99%)
Sep 21, 2015 4.367 4.384 4.345 4.349 284,985 -0.00(-0.07%)
Sep 18, 2015 4.340 4.365 4.335 4.352 470,187 -0.01(-0.29%)
Sep 17, 2015 4.365 4.395 4.352 4.365 417,331 +0.00(+0.00%)
Sep 16, 2015 4.357 4.382 4.340 4.365 539,125 +0.01(+0.20%)
Sep 15, 2015 4.335 4.357 4.318 4.357 374,971 +0.02(+0.49%)
Sep 14, 2015 4.352 4.352 4.335 4.335 122,655 -0.02(-0.39%)
Sep 11, 2015 4.331 4.357 4.331 4.352 153,098 +0.02(+0.49%)
Sep 10, 2015 4.344 4.361 4.331 4.331 285,200 -0.01(-0.30%)
Sep 09, 2015 4.425 4.431 4.344 4.344 300,847 -0.08(-1.74%)
Sep 08, 2015 4.416 4.429 4.378 4.421 305,609 +0.08(+1.77%)
Sep 04, 2015 4.357 4.344 4.344 4.344 334,797 -0.05(-1.17%)
Sep 03, 2015 4.412 4.439 4.391 4.395 289,122 -0.01(-0.19%)
Sep 02, 2015 4.442 4.446 4.382 4.404 391,921 +0.03(+0.68%)
Sep 01, 2015 4.374 4.422 4.331 4.374 423,774 -0.09(-2.10%)
Aug 31, 2015 4.476 4.485 4.442 4.468 629,448 -0.02(-0.48%)
Aug 28, 2015 4.455 4.510 4.451 4.489 603,125 +0.00(+0.00%)
Aug 27, 2015 4.468 4.540 4.456 4.489 415,095 +0.04(+0.86%)
Aug 26, 2015 4.399 4.451 4.348 4.451 450,708 +0.13(+3.07%)
Aug 25, 2015 4.387 4.399 4.305 4.318 580,214 +0.07(+1.61%)
Aug 24, 2015 4.288 4.331 4.130 4.250 1,345,177 -0.10(-2.36%)
Aug 21, 2015 4.425 4.442 4.340 4.352 727,885 -0.11(-2.49%)
Aug 20, 2015 4.498 4.498 4.463 4.463 364,061 -0.06(-1.29%)
Aug 19, 2015 4.530 4.547 4.505 4.522 397,811 -0.03(-0.74%)
Aug 18, 2015 4.505 4.556 4.505 4.556 439,943 +0.04(+0.94%)
Aug 17, 2015 4.497 4.513 4.488 4.513 229,265 +0.01(+0.19%)
Aug 14, 2015 4.497 4.509 4.475 4.505 208,004 +0.02(+0.47%)
Aug 13, 2015 4.488 4.513 4.480 4.484 163,094 -0.01(-0.28%)
Aug 12, 2015 4.458 4.509 4.447 4.497 501,343 +0.03(+0.57%)
Aug 11, 2015 4.463 4.492 4.459 4.471 494,440 -0.00(-0.09%)
Aug 10, 2015 4.484 4.509 4.471 4.475 348,211 +0.02(+0.38%)
Aug 07, 2015 4.518 4.522 4.454 4.458 322,075 -0.07(-1.50%)
Aug 06, 2015 4.560 4.564 4.513 4.526 614,460 -0.05(-1.02%)
Aug 05, 2015 4.556 4.585 4.547 4.573 335,729 +0.03(+0.75%)
Aug 04, 2015 4.509 4.539 4.509 4.539 259,688 +0.03(+0.56%)
Aug 03, 2015 4.535 4.545 4.505 4.513 392,861 -0.02(-0.47%)
Jul 31, 2015 4.543 4.556 4.530 4.535 339,933 +0.01(+0.28%)
Jul 30, 2015 4.526 4.543 4.518 4.522 241,906 -0.01(-0.28%)
Jul 29, 2015 4.497 4.543 4.497 4.535 228,994 +0.02(+0.47%)
Jul 28, 2015 4.471 4.528 4.458 4.513 300,842 +0.06(+1.43%)
Jul 27, 2015 4.454 4.467 4.450 4.450 407,327 -0.03(-0.76%)
Jul 24, 2015 4.522 4.547 4.480 4.484 389,238 -0.04(-0.84%)
Jul 23, 2015 4.547 4.569 4.509 4.522 380,069 -0.01(-0.19%)
Jul 22, 2015 4.564 4.573 4.529 4.530 430,284 -0.02(-0.53%)
Jul 21, 2015 4.584 4.597 4.550 4.555 377,759 -0.04(-0.82%)
Jul 20, 2015 4.597 4.605 4.563 4.592 464,529 +0.00(+0.00%)
Jul 17, 2015 4.597 4.601 4.576 4.592 461,654 +0.00(+0.00%)
Jul 16, 2015 4.588 4.613 4.577 4.592 283,647 +0.03(+0.55%)
Jul 15, 2015 4.576 4.579 4.563 4.567 244,400 +0.00(+0.09%)
Jul 14, 2015 4.542 4.567 4.542 4.563 235,087 +0.02(+0.46%)
Jul 13, 2015 4.517 4.546 4.517 4.542 400,283 +0.03(+0.74%)
Jul 10, 2015 4.504 4.513 4.483 4.508 221,902 +0.05(+1.13%)
Jul 09, 2015 4.508 4.508 4.454 4.458 379,846 -0.01(-0.28%)
Jul 08, 2015 4.471 4.475 4.450 4.471 371,904 -0.03(-0.56%)
Jul 07, 2015 4.492 4.513 4.450 4.496 385,266 +0.00(+0.09%)
Jul 06, 2015 4.458 4.492 4.429 4.492 256,039 -0.01(-0.19%)
Jul 02, 2015 4.534 4.500 4.500 4.500 328,747 -0.03(-0.56%)
Jul 01, 2015 4.567 4.580 4.521 4.525 461,475 -0.01(-0.28%)
Jun 30, 2015 4.483 4.555 4.466 4.538 665,030 +0.08(+1.79%)
Jun 29, 2015 4.450 4.462 4.441 4.458 671,650 -0.03(-0.75%)
Jun 26, 2015 4.513 4.517 4.454 4.492 631,236 -0.02(-0.47%)
Jun 25, 2015 4.576 4.576 4.508 4.513 601,987 -0.06(-1.29%)
Jun 24, 2015 4.576 4.589 4.571 4.571 378,205 +0.00(+0.00%)
Jun 23, 2015 4.618 4.618 4.567 4.571 498,131 -0.05(-1.00%)
Jun 22, 2015 4.618 4.618 4.605 4.618 343,884 -0.01(-0.18%)
Jun 19, 2015 4.622 4.626 4.618 4.626 369,831 -0.02(-0.33%)
Jun 18, 2015 4.575 4.641 4.571 4.641 784,738 +0.07(+1.46%)
Jun 17, 2015 4.546 4.575 4.542 4.575 280,861 +0.03(+0.64%)
Jun 16, 2015 4.537 4.554 4.525 4.546 362,389 +0.00(+0.00%)
Jun 15, 2015 4.550 4.550 4.525 4.546 444,282 -0.01(-0.18%)
Jun 12, 2015 4.579 4.596 4.554 4.554 432,297 -0.04(-0.82%)
Jun 11, 2015 4.567 4.591 4.558 4.591 429,112 +0.03(+0.64%)
Jun 10, 2015 4.546 4.567 4.546 4.562 342,238 +0.02(+0.46%)
Jun 09, 2015 4.550 4.554 4.542 4.542 353,344 -0.02(-0.46%)
Jun 08, 2015 4.546 4.567 4.537 4.562 409,387 +0.01(+0.27%)
Jun 05, 2015 4.542 4.550 4.537 4.550 275,071 +0.00(+0.09%)
Jun 04, 2015 4.542 4.554 4.542 4.546 430,767 -0.01(-0.18%)
Jun 03, 2015 4.550 4.567 4.542 4.554 450,915 +0.00(+0.09%)
Jun 02, 2015 4.558 4.562 4.546 4.550 526,029 -0.01(-0.18%)
Jun 01, 2015 4.554 4.571 4.542 4.558 439,223 +0.00(+0.09%)
May 29, 2015 4.558 4.562 4.537 4.554 417,064 -0.01(-0.18%)
May 28, 2015 4.542 4.562 4.533 4.562 293,405 +0.01(+0.27%)
May 27, 2015 4.521 4.550 4.516 4.550 336,538 +0.03(+0.74%)
May 26, 2015 4.529 4.533 4.500 4.517 534,175 -0.02(-0.37%)
May 22, 2015 4.533 4.533 4.533 4.533 257,763 -0.01(-0.27%)
May 21, 2015 4.554 4.554 4.529 4.546 369,653 +0.01(+0.18%)
May 20, 2015 4.517 4.558 4.517 4.537 413,715 +0.02(+0.40%)
May 19, 2015 4.524 4.540 4.515 4.519 694,241 -0.00(-0.09%)
May 18, 2015 4.515 4.532 4.495 4.524 467,950 +0.01(+0.18%)
May 15, 2015 4.519 4.521 4.507 4.515 263,278 -0.00(-0.09%)
May 14, 2015 4.495 4.519 4.491 4.519 680,302 +0.04(+0.83%)
May 13, 2015 4.470 4.511 4.470 4.482 553,171 +0.01(+0.18%)
May 12, 2015 4.449 4.478 4.441 4.474 397,685 +0.01(+0.18%)
May 11, 2015 4.491 4.491 4.462 4.466 278,537 -0.01(-0.28%)
May 08, 2015 4.470 4.499 4.466 4.478 324,239 +0.02(+0.46%)
May 07, 2015 4.441 4.466 4.441 4.458 314,911 +0.00(+0.09%)
May 06, 2015 4.470 4.470 4.420 4.453 444,630 -0.00(-0.09%)
May 05, 2015 4.482 4.486 4.453 4.458 897,210 -0.02(-0.55%)
May 04, 2015 4.486 4.495 4.478 4.482 745,785 +0.00(+0.00%)
May 01, 2015 4.466 4.482 4.453 4.482 547,194 +0.02(+0.48%)
Apr 30, 2015 4.470 4.478 4.441 4.461 808,902 -0.01(-0.29%)
Apr 29, 2015 4.462 4.482 4.458 4.474 540,151 -0.00(-0.09%)
Apr 28, 2015 4.486 4.495 4.470 4.478 291,969 -0.01(-0.18%)
Apr 27, 2015 4.495 4.495 4.479 4.486 234,909 -0.00(-0.09%)
Apr 24, 2015 4.482 4.495 4.470 4.491 227,807 +0.00(+0.00%)
Apr 23, 2015 4.458 4.495 4.453 4.491 447,789 +0.03(+0.65%)
Apr 22, 2015 4.453 4.474 4.445 4.462 257,790 +0.02(+0.37%)
Apr 21, 2015 4.466 4.466 4.437 4.445 347,089 +0.01(+0.31%)
Apr 20, 2015 4.440 4.477 4.432 4.432 573,327 -0.00(-0.09%)
Apr 17, 2015 4.448 4.448 4.411 4.436 482,455 -0.02(-0.37%)
Apr 16, 2015 4.468 4.477 4.452 4.452 396,582 -0.02(-0.55%)
Apr 15, 2015 4.464 4.481 4.460 4.477 325,874 +0.01(+0.28%)
Apr 14, 2015 4.452 4.468 4.432 4.464 347,422 +0.02(+0.46%)
Apr 13, 2015 4.464 4.485 4.440 4.444 319,613 -0.02(-0.46%)
Apr 10, 2015 4.448 4.481 4.448 4.464 330,557 +0.02(+0.37%)
Apr 09, 2015 4.444 4.452 4.432 4.448 322,062 +0.00(+0.09%)
Apr 08, 2015 4.436 4.448 4.427 4.444 400,475 +0.02(+0.37%)
Apr 07, 2015 4.432 4.444 4.423 4.427 330,923 -0.00(-0.09%)
Apr 06, 2015 4.399 4.436 4.387 4.432 429,036 +0.02(+0.46%)
Apr 02, 2015 4.411 4.411 4.411 4.411 661,544 -0.00(-0.09%)
Apr 01, 2015 4.427 4.427 4.400 4.415 383,053 -0.01(-0.28%)
Mar 31, 2015 4.407 4.432 4.399 4.427 1,016,706 +0.02(+0.37%)
Mar 30, 2015 4.387 4.423 4.387 4.411 398,603 +0.03(+0.75%)
Mar 27, 2015 4.387 4.391 4.374 4.378 224,595 -0.01(-0.28%)
Mar 26, 2015 4.370 4.395 4.342 4.391 1,235,277 +0.02(+0.47%)
Mar 25, 2015 4.399 4.403 4.370 4.370 445,515 -0.02(-0.37%)
Mar 24, 2015 4.427 4.432 4.382 4.387 628,215 -0.05(-1.02%)
Mar 23, 2015 4.436 4.452 4.427 4.432 454,430 -0.00(-0.09%)
Mar 20, 2015 4.440 4.448 4.423 4.436 372,038 +0.01(+0.31%)
Mar 19, 2015 4.418 4.442 4.406 4.422 1,088,346 +0.00(+0.09%)
Mar 18, 2015 4.382 4.430 4.361 4.418 564,213 +0.04(+0.83%)
Mar 17, 2015 4.386 4.398 4.378 4.382 276,643 -0.02(-0.55%)
Mar 16, 2015 4.382 4.406 4.373 4.406 398,878 +0.04(+0.84%)
Mar 13, 2015 4.386 4.390 4.349 4.369 518,231 -0.02(-0.37%)
Mar 12, 2015 4.365 4.394 4.365 4.386 484,865 +0.02(+0.56%)
Mar 11, 2015 4.369 4.378 4.353 4.361 427,305 -0.01(-0.19%)
Mar 10, 2015 4.382 4.382 4.349 4.369 625,470 -0.03(-0.65%)
Mar 09, 2015 4.390 4.406 4.378 4.398 1,126,051 -0.01(-0.28%)
Mar 06, 2015 4.438 4.438 4.398 4.410 695,297 -0.03(-0.73%)
Mar 05, 2015 4.426 4.442 4.418 4.442 422,235 +0.02(+0.37%)
Mar 04, 2015 4.430 4.430 4.402 4.426 655,689 -0.00(-0.09%)
Mar 03, 2015 4.438 4.438 4.414 4.430 495,358 -0.01(-0.18%)
Mar 02, 2015 4.430 4.442 4.414 4.438 637,181 +0.01(+0.28%)
Feb 27, 2015 4.426 4.455 4.406 4.426 627,390 +0.00(+0.00%)
Feb 26, 2015 4.418 4.430 4.402 4.426 331,903 +0.02(+0.37%)
Feb 25, 2015 4.402 4.422 4.382 4.410 490,056 +0.00(+0.09%)
Feb 24, 2015 4.386 4.406 4.375 4.406 505,961 +0.03(+0.65%)
Feb 23, 2015 4.357 4.386 4.341 4.378 737,959 +0.00(+0.09%)
Feb 20, 2015 4.361 4.378 4.341 4.373 615,224 +0.01(+0.19%)
Feb 19, 2015 4.357 4.382 4.346 4.365 810,998 +0.01(+0.28%)
Feb 18, 2015 4.361 4.386 4.337 4.353 517,416 -0.01(-0.16%)
Feb 17, 2015 4.364 4.376 4.332 4.360 642,702 -0.02(-0.37%)
Feb 13, 2015 4.372 4.376 4.376 4.376 410,469 +0.00(+0.09%)
Feb 12, 2015 4.352 4.384 4.336 4.372 1,274,254 +0.04(+0.93%)
Feb 11, 2015 4.320 4.332 4.312 4.332 480,975 +0.00(+0.00%)
Feb 10, 2015 4.312 4.336 4.300 4.332 545,460 +0.04(+0.94%)
Feb 09, 2015 4.292 4.312 4.284 4.292 604,974 -0.00(-0.09%)
Feb 06, 2015 4.324 4.328 4.288 4.296 1,000,335 -0.01(-0.28%)
Feb 05, 2015 4.284 4.320 4.280 4.308 626,251 +0.04(+0.94%)
Feb 04, 2015 4.243 4.284 4.243 4.268 3,141,027 +0.01(+0.28%)
Feb 03, 2015 4.256 4.274 4.235 4.256 2,499,446 +0.02(+0.47%)
Feb 02, 2015 4.239 4.243 4.199 4.235 3,389,004 +0.01(+0.19%)
Jan 30, 2015 4.276 4.280 4.219 4.227 2,537,017 -0.06(-1.50%)
Jan 29, 2015 4.300 4.312 4.243 4.292 1,324,544 -0.02(-0.37%)
Jan 28, 2015 4.364 4.366 4.300 4.308 821,996 -0.04(-0.83%)
Jan 27, 2015 4.340 4.348 4.324 4.344 352,966 -0.01(-0.28%)
Jan 26, 2015 4.360 4.376 4.351 4.356 273,515 -0.02(-0.37%)
Jan 23, 2015 4.384 4.384 4.360 4.372 297,179 -0.02(-0.37%)
Jan 22, 2015 4.352 4.392 4.336 4.388 543,978 +0.05(+1.11%)
Jan 21, 2015 4.336 4.344 4.328 4.340 360,880 +0.01(+0.21%)
Jan 20, 2015 4.335 4.351 4.311 4.331 633,639 +0.01(+0.18%)
Jan 16, 2015 4.275 4.331 4.275 4.323 516,077 +0.04(+0.93%)
Jan 15, 2015 4.299 4.311 4.279 4.283 844,435 +0.01(+0.19%)
Jan 14, 2015 4.307 4.327 4.275 4.275 599,542 -0.06(-1.38%)
Jan 13, 2015 4.367 4.395 4.327 4.335 463,910 -0.02(-0.37%)
Jan 12, 2015 4.383 4.383 4.343 4.351 218,151 -0.02(-0.55%)
Jan 09, 2015 4.406 4.406 4.355 4.375 315,092 -0.02(-0.45%)
Jan 08, 2015 4.367 4.406 4.367 4.395 629,536 +0.06(+1.47%)
Jan 07, 2015 4.327 4.375 4.319 4.331 1,259,697 +0.03(+0.74%)
Jan 06, 2015 4.287 4.355 4.287 4.299 999,409 +0.00(+0.09%)
Jan 05, 2015 4.315 4.323 4.271 4.295 833,181 -0.03(-0.65%)
Jan 02, 2015 4.311 4.343 4.295 4.323 961,400 +0.07(+1.69%)
Dec 31, 2014 4.367 4.251 4.251 4.251 4,308,668 -0.10(-2.29%)
Dec 30, 2014 4.367 4.391 4.351 4.351 1,652,858 -0.04(-0.82%)
Dec 29, 2014 4.450 4.462 4.355 4.387 1,447,927 -0.06(-1.43%)
Dec 26, 2014 4.478 4.486 4.418 4.450 915,761 -0.04(-0.80%)
Dec 24, 2014 4.482 4.486 4.486 4.486 130,649 -0.01(-0.18%)
Dec 23, 2014 4.466 4.502 4.466 4.494 339,725 +0.04(+0.81%)
Dec 22, 2014 4.490 4.506 4.450 4.458 467,985 -0.03(-0.77%)
Dec 19, 2014 4.497 4.505 4.485 4.493 422,476 -0.01(-0.26%)
Dec 18, 2014 4.465 4.509 4.438 4.505 601,447 +0.07(+1.61%)
Dec 17, 2014 4.374 4.434 4.370 4.434 433,404 +0.08(+1.91%)
Dec 16, 2014 4.327 4.446 4.291 4.351 989,515 +0.01(+0.27%)
Dec 15, 2014 4.453 4.457 4.323 4.339 738,476 -0.09(-2.05%)
Dec 12, 2014 4.442 4.469 4.418 4.430 473,155 -0.04(-0.88%)
Dec 11, 2014 4.453 4.529 4.453 4.469 559,979 +0.02(+0.36%)
Dec 10, 2014 4.509 4.521 4.450 4.453 546,869 -0.07(-1.57%)
Dec 09, 2014 4.513 4.525 4.469 4.525 490,363 -0.02(-0.52%)
Dec 08, 2014 4.544 4.548 4.529 4.548 339,427 +0.00(+0.09%)
Dec 05, 2014 4.580 4.588 4.529 4.544 883,592 -0.04(-0.78%)
Dec 04, 2014 4.584 4.584 4.564 4.580 381,550 -0.01(-0.26%)
Dec 03, 2014 4.588 4.592 4.572 4.592 305,646 +0.00(+0.09%)
Dec 02, 2014 4.568 4.588 4.568 4.588 373,578 +0.02(+0.43%)
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.