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 )

8.740 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2019 6.202 6.215 6.189 6.209 127,879 +0.00(+0.00%)
Nov 27, 2019 6.189 6.209 6.176 6.209 198,055 +0.03(+0.43%)
Nov 26, 2019 6.189 6.215 6.182 6.182 325,476 -0.01(-0.11%)
Nov 25, 2019 6.222 6.229 6.162 6.189 387,075 -0.03(-0.53%)
Nov 22, 2019 6.189 6.229 6.189 6.222 178,970 +0.03(+0.43%)
Nov 21, 2019 6.176 6.196 6.142 6.196 179,015 +0.01(+0.17%)
Nov 20, 2019 6.172 6.185 6.158 6.185 223,671 +0.01(+0.11%)
Nov 19, 2019 6.185 6.191 6.165 6.178 225,189 -0.01(-0.11%)
Nov 18, 2019 6.185 6.191 6.165 6.185 255,733 +0.00(+0.00%)
Nov 15, 2019 6.185 6.191 6.178 6.185 149,831 +0.01(+0.21%)
Nov 14, 2019 6.191 6.191 6.152 6.172 238,848 -0.02(-0.32%)
Nov 13, 2019 6.172 6.198 6.165 6.191 164,973 +0.00(+0.00%)
Nov 12, 2019 6.191 6.198 6.172 6.191 194,013 +0.00(+0.00%)
Nov 11, 2019 6.172 6.191 6.152 6.191 119,695 +0.01(+0.11%)
Nov 08, 2019 6.125 6.185 6.125 6.185 201,038 +0.06(+0.97%)
Nov 07, 2019 6.178 6.191 6.125 6.125 365,830 -0.05(-0.85%)
Nov 06, 2019 6.165 6.178 6.152 6.178 253,554 +0.02(+0.32%)
Nov 05, 2019 6.191 6.198 6.152 6.158 381,317 -0.02(-0.32%)
Nov 04, 2019 6.191 6.205 6.158 6.178 270,118 -0.01(-0.21%)
Nov 01, 2019 6.185 6.191 6.145 6.191 287,088 +0.03(+0.43%)
Oct 31, 2019 6.165 6.172 6.139 6.165 206,588 +0.01(+0.11%)
Oct 30, 2019 6.145 6.158 6.099 6.158 197,579 +0.02(+0.32%)
Oct 29, 2019 6.119 6.152 6.119 6.139 230,671 +0.02(+0.32%)
Oct 28, 2019 6.158 6.158 6.119 6.119 167,505 -0.02(-0.32%)
Oct 25, 2019 6.132 6.152 6.112 6.139 154,225 +0.00(+0.00%)
Oct 24, 2019 6.139 6.145 6.117 6.139 162,695 +0.00(+0.00%)
Oct 23, 2019 6.139 6.150 6.112 6.139 210,709 +0.01(+0.17%)
Oct 22, 2019 6.135 6.148 6.122 6.128 253,674 +0.00(+0.00%)
Oct 21, 2019 6.089 6.135 6.082 6.128 270,669 +0.06(+0.97%)
Oct 18, 2019 6.036 6.069 6.036 6.069 167,859 +0.01(+0.11%)
Oct 17, 2019 6.056 6.076 6.043 6.063 266,690 +0.00(+0.00%)
Oct 16, 2019 6.069 6.072 6.030 6.063 162,564 -0.01(-0.11%)
Oct 15, 2019 6.043 6.095 6.043 6.069 147,948 +0.03(+0.54%)
Oct 14, 2019 6.050 6.063 6.036 6.036 107,025 -0.01(-0.11%)
Oct 11, 2019 6.063 6.095 6.036 6.043 199,323 +0.01(+0.22%)
Oct 10, 2019 6.050 6.056 6.023 6.030 161,992 -0.01(-0.22%)
Oct 09, 2019 5.997 6.043 5.997 6.043 199,173 +0.07(+1.10%)
Oct 08, 2019 6.004 6.017 5.971 5.978 244,633 -0.05(-0.76%)
Oct 07, 2019 6.076 6.076 6.023 6.023 290,180 -0.05(-0.86%)
Oct 04, 2019 6.023 6.091 5.991 6.076 294,785 +0.06(+0.98%)
Oct 03, 2019 5.984 6.023 5.945 6.017 191,361 +0.02(+0.33%)
Oct 02, 2019 6.030 6.030 5.938 5.997 403,876 -0.04(-0.65%)
Oct 01, 2019 6.063 6.089 6.036 6.036 298,880 -0.01(-0.22%)
Sep 30, 2019 6.056 6.089 6.050 6.050 243,519 +0.02(+0.33%)
Sep 27, 2019 6.050 6.076 6.023 6.030 304,407 -0.01(-0.22%)
Sep 26, 2019 6.063 6.095 6.036 6.043 312,298 -0.02(-0.32%)
Sep 25, 2019 6.043 6.074 6.036 6.063 259,937 +0.01(+0.11%)
Sep 24, 2019 6.122 6.135 6.050 6.056 284,886 -0.05(-0.75%)
Sep 23, 2019 6.102 6.108 6.069 6.102 183,909 +0.00(+0.00%)
Sep 20, 2019 6.135 6.135 6.076 6.102 338,315 -0.00(-0.04%)
Sep 19, 2019 6.098 6.124 6.098 6.105 177,439 +0.01(+0.21%)
Sep 18, 2019 6.079 6.098 6.059 6.092 262,677 +0.01(+0.11%)
Sep 17, 2019 6.072 6.092 6.066 6.085 168,328 +0.01(+0.11%)
Sep 16, 2019 6.079 6.105 6.059 6.079 156,120 -0.02(-0.32%)
Sep 13, 2019 6.098 6.117 6.072 6.098 212,035 -0.01(-0.11%)
Sep 12, 2019 6.092 6.118 6.079 6.105 172,449 +0.02(+0.32%)
Sep 11, 2019 6.098 6.105 6.049 6.085 197,756 -0.01(-0.21%)
Sep 10, 2019 6.066 6.098 6.040 6.098 217,512 +0.03(+0.54%)
Sep 09, 2019 6.072 6.105 6.033 6.066 303,173 +0.03(+0.43%)
Sep 06, 2019 6.098 6.105 6.027 6.040 740,352 -0.06(-0.96%)
Sep 05, 2019 6.098 6.131 6.092 6.098 170,642 +0.03(+0.54%)
Sep 04, 2019 6.046 6.092 6.046 6.066 285,542 +0.08(+1.30%)
Sep 03, 2019 6.033 6.053 5.949 5.988 358,453 -0.04(-0.65%)
Aug 30, 2019 6.066 6.082 6.014 6.027 195,096 -0.01(-0.11%)
Aug 29, 2019 6.053 6.079 6.017 6.033 210,563 +0.05(+0.76%)
Aug 28, 2019 5.988 6.014 5.981 5.988 202,294 +0.01(+0.11%)
Aug 27, 2019 6.033 6.085 5.981 5.981 209,386 -0.03(-0.54%)
Aug 26, 2019 6.033 6.033 5.988 6.014 224,199 +0.01(+0.11%)
Aug 23, 2019 6.046 6.072 5.988 6.007 231,898 -0.05(-0.75%)
Aug 22, 2019 6.111 6.111 6.023 6.053 246,733 -0.04(-0.58%)
Aug 21, 2019 6.088 6.120 6.081 6.088 290,486 +0.01(+0.11%)
Aug 20, 2019 6.030 6.088 6.004 6.081 193,791 +0.02(+0.32%)
Aug 19, 2019 6.075 6.094 6.055 6.062 148,117 +0.01(+0.21%)
Aug 16, 2019 6.036 6.081 6.026 6.049 215,616 +0.05(+0.75%)
Aug 15, 2019 5.952 6.010 5.940 6.004 317,261 +0.08(+1.41%)
Aug 14, 2019 6.010 6.010 5.901 5.920 334,525 -0.14(-2.34%)
Aug 13, 2019 5.991 6.081 5.991 6.062 143,764 +0.05(+0.86%)
Aug 12, 2019 5.991 6.010 5.959 6.010 155,414 +0.00(+0.00%)
Aug 09, 2019 6.055 6.068 6.007 6.010 261,410 -0.05(-0.85%)
Aug 08, 2019 6.010 6.068 5.991 6.062 157,130 +0.09(+1.51%)
Aug 07, 2019 5.959 6.010 5.862 5.972 510,918 -0.05(-0.86%)
Aug 06, 2019 5.946 6.023 5.946 6.023 374,155 +0.10(+1.63%)
Aug 05, 2019 6.030 6.030 5.894 5.927 617,609 -0.15(-2.54%)
Aug 02, 2019 6.036 6.094 6.004 6.081 437,443 +0.01(+0.21%)
Aug 01, 2019 6.088 6.171 6.068 6.068 337,644 -0.05(-0.74%)
Jul 31, 2019 6.126 6.139 6.094 6.113 269,117 +0.01(+0.11%)
Jul 30, 2019 6.081 6.117 6.068 6.107 357,495 -0.01(-0.11%)
Jul 29, 2019 6.075 6.113 6.075 6.113 271,933 +0.04(+0.64%)
Jul 26, 2019 6.088 6.108 6.062 6.075 171,686 +0.00(+0.00%)
Jul 25, 2019 6.113 6.133 6.068 6.075 163,954 -0.04(-0.63%)
Jul 24, 2019 6.107 6.126 6.081 6.113 329,566 +0.01(+0.11%)
Jul 23, 2019 6.139 6.149 6.081 6.107 410,524 -0.02(-0.36%)
Jul 22, 2019 6.110 6.133 6.110 6.129 266,000 +0.03(+0.42%)
Jul 19, 2019 6.103 6.142 6.089 6.103 341,421 +0.01(+0.21%)
Jul 18, 2019 6.046 6.097 6.014 6.091 202,011 +0.03(+0.42%)
Jul 17, 2019 6.097 6.110 6.065 6.065 256,620 -0.04(-0.63%)
Jul 16, 2019 6.116 6.135 6.071 6.103 239,511 +0.01(+0.10%)
Jul 15, 2019 6.123 6.129 6.084 6.097 317,842 -0.02(-0.31%)
Jul 12, 2019 6.142 6.148 6.103 6.116 206,542 -0.01(-0.10%)
Jul 11, 2019 6.174 6.174 6.103 6.123 281,081 -0.04(-0.62%)
Jul 10, 2019 6.135 6.164 6.103 6.161 429,571 +0.06(+0.94%)
Jul 09, 2019 6.039 6.123 6.020 6.103 488,752 +0.06(+0.95%)
Jul 08, 2019 6.001 6.052 6.001 6.046 270,688 +0.01(+0.21%)
Jul 05, 2019 6.046 6.059 6.022 6.033 211,706 -0.03(-0.42%)
Jul 03, 2019 6.020 6.059 6.014 6.059 109,843 +0.04(+0.74%)
Jul 02, 2019 6.027 6.045 6.007 6.014 251,885 -0.01(-0.21%)
Jul 01, 2019 6.059 6.071 6.001 6.027 340,418 +0.02(+0.32%)
Jun 28, 2019 6.027 6.065 6.007 6.007 362,545 +0.01(+0.11%)
Jun 27, 2019 6.007 6.007 5.944 6.001 527,516 +0.01(+0.21%)
Jun 26, 2019 5.982 6.020 5.956 5.988 296,571 +0.03(+0.54%)
Jun 25, 2019 5.988 6.007 5.944 5.956 180,058 -0.03(-0.53%)
Jun 24, 2019 6.014 6.065 5.969 5.988 396,377 -0.01(-0.11%)
Jun 21, 2019 6.020 6.033 5.995 5.995 205,916 -0.04(-0.64%)
Jun 20, 2019 6.065 6.076 5.976 6.033 464,722 +0.00(+0.06%)
Jun 19, 2019 6.029 6.061 5.991 6.029 392,374 +0.00(+0.00%)
Jun 18, 2019 6.017 6.061 6.004 6.029 266,939 +0.03(+0.53%)
Jun 17, 2019 5.953 6.023 5.928 5.997 283,960 +0.04(+0.75%)
Jun 14, 2019 5.972 5.972 5.909 5.953 236,756 -0.01(-0.21%)
Jun 13, 2019 5.966 6.004 5.947 5.966 239,923 +0.01(+0.21%)
Jun 12, 2019 5.940 5.991 5.896 5.953 248,683 +0.01(+0.21%)
Jun 11, 2019 5.947 5.978 5.928 5.940 549,146 +0.01(+0.11%)
Jun 10, 2019 5.940 5.959 5.902 5.934 325,204 +0.02(+0.32%)
Jun 07, 2019 5.883 5.928 5.871 5.915 269,722 +0.05(+0.86%)
Jun 06, 2019 5.845 5.877 5.826 5.864 292,579 +0.03(+0.43%)
Jun 05, 2019 5.877 5.877 5.807 5.839 452,732 -0.02(-0.32%)
Jun 04, 2019 5.795 5.858 5.788 5.858 331,670 +0.10(+1.76%)
Jun 03, 2019 5.826 5.852 5.731 5.757 510,412 -0.07(-1.20%)
May 31, 2019 5.801 5.839 5.785 5.826 353,793 -0.01(-0.11%)
May 30, 2019 5.807 5.864 5.807 5.833 184,401 +0.03(+0.44%)
May 29, 2019 5.852 5.877 5.757 5.807 452,458 -0.06(-0.97%)
May 28, 2019 5.947 5.947 5.845 5.864 301,560 -0.08(-1.39%)
May 24, 2019 5.934 5.966 5.921 5.947 244,800 +0.04(+0.64%)
May 23, 2019 5.909 5.928 5.864 5.909 230,268 -0.03(-0.47%)
May 22, 2019 5.974 5.974 5.921 5.937 520,164 -0.04(-0.63%)
May 21, 2019 5.968 5.995 5.956 5.974 274,135 +0.03(+0.53%)
May 20, 2019 5.911 5.962 5.905 5.943 230,593 +0.00(+0.00%)
May 17, 2019 5.899 5.987 5.886 5.943 280,816 +0.01(+0.11%)
May 16, 2019 5.905 5.974 5.899 5.937 246,499 +0.04(+0.64%)
May 15, 2019 5.861 5.930 5.849 5.899 178,152 +0.01(+0.11%)
May 14, 2019 5.805 5.924 5.805 5.893 303,010 +0.09(+1.63%)
May 13, 2019 5.880 5.903 5.750 5.798 569,301 -0.15(-2.54%)
May 10, 2019 5.911 5.949 5.880 5.949 170,143 +0.03(+0.53%)
May 09, 2019 5.937 5.937 5.886 5.918 321,265 -0.04(-0.74%)
May 08, 2019 5.924 5.981 5.924 5.962 306,191 +0.03(+0.53%)
May 07, 2019 5.962 5.982 5.899 5.930 409,398 -0.06(-1.05%)
May 06, 2019 5.918 6.006 5.899 5.993 291,118 +0.03(+0.42%)
May 03, 2019 5.962 5.974 5.949 5.968 333,131 +0.02(+0.32%)
May 02, 2019 5.974 6.000 5.937 5.949 233,091 -0.03(-0.42%)
May 01, 2019 5.949 6.018 5.947 5.974 308,256 +0.03(+0.42%)
Apr 30, 2019 5.937 5.962 5.899 5.949 262,144 +0.01(+0.21%)
Apr 29, 2019 5.937 5.968 5.911 5.937 266,498 +0.02(+0.32%)
Apr 26, 2019 5.937 5.943 5.912 5.918 229,454 -0.01(-0.11%)
Apr 25, 2019 5.937 5.937 5.905 5.924 191,627 +0.00(+0.00%)
Apr 24, 2019 5.943 5.949 5.893 5.924 217,075 -0.01(-0.21%)
Apr 23, 2019 5.924 5.956 5.924 5.937 253,225 +0.01(+0.21%)
Apr 22, 2019 5.905 5.930 5.899 5.924 283,439 +0.01(+0.17%)
Apr 18, 2019 5.970 5.983 5.889 5.914 637,343 -0.06(-0.94%)
Apr 17, 2019 5.939 5.976 5.926 5.970 283,903 +0.06(+0.95%)
Apr 16, 2019 5.914 5.983 5.902 5.914 315,125 +0.01(+0.21%)
Apr 15, 2019 5.870 5.920 5.870 5.902 236,089 +0.04(+0.64%)
Apr 12, 2019 5.902 5.920 5.864 5.864 353,776 -0.01(-0.11%)
Apr 11, 2019 5.814 5.902 5.814 5.870 757,871 +0.07(+1.18%)
Apr 10, 2019 5.827 5.839 5.789 5.802 376,572 -0.01(-0.21%)
Apr 09, 2019 5.771 5.864 5.752 5.814 562,659 +0.04(+0.65%)
Apr 08, 2019 5.764 5.784 5.752 5.777 285,660 +0.02(+0.43%)
Apr 05, 2019 5.827 5.827 5.746 5.752 352,975 -0.05(-0.86%)
Apr 04, 2019 5.758 5.811 5.739 5.802 307,931 +0.06(+1.09%)
Apr 03, 2019 5.771 5.802 5.727 5.739 436,798 +0.00(+0.00%)
Apr 02, 2019 5.752 5.752 5.721 5.739 377,531 +0.02(+0.33%)
Apr 01, 2019 5.764 5.783 5.721 5.721 521,078 -0.01(-0.22%)
Mar 29, 2019 5.702 5.746 5.701 5.733 398,179 +0.05(+0.88%)
Mar 28, 2019 5.646 5.683 5.638 5.683 257,680 +0.02(+0.44%)
Mar 27, 2019 5.633 5.664 5.602 5.658 331,562 +0.04(+0.67%)
Mar 26, 2019 5.646 5.671 5.596 5.621 231,785 +0.01(+0.22%)
Mar 25, 2019 5.627 5.646 5.590 5.608 227,507 -0.01(-0.22%)
Mar 22, 2019 5.677 5.708 5.596 5.621 727,110 -0.06(-1.10%)
Mar 21, 2019 5.664 5.696 5.658 5.683 197,754 +0.02(+0.44%)
Mar 20, 2019 5.721 5.721 5.646 5.658 350,712 -0.05(-0.92%)
Mar 19, 2019 5.735 5.754 5.704 5.711 222,830 -0.01(-0.11%)
Mar 18, 2019 5.674 5.717 5.674 5.717 298,687 +0.06(+0.98%)
Mar 15, 2019 5.612 5.670 5.606 5.661 408,434 +0.05(+0.88%)
Mar 14, 2019 5.587 5.612 5.575 5.612 283,441 +0.05(+0.89%)
Mar 13, 2019 5.562 5.568 5.544 5.562 351,115 +0.02(+0.33%)
Mar 12, 2019 5.568 5.598 5.531 5.544 621,815 -0.02(-0.33%)
Mar 11, 2019 5.556 5.618 5.550 5.562 281,285 +0.02(+0.33%)
Mar 08, 2019 5.476 5.544 5.438 5.544 422,173 +0.04(+0.79%)
Mar 07, 2019 5.519 5.519 5.488 5.500 457,742 -0.02(-0.34%)
Mar 06, 2019 5.556 5.565 5.519 5.519 228,067 -0.03(-0.56%)
Mar 05, 2019 5.537 5.562 5.525 5.550 274,438 +0.03(+0.56%)
Mar 04, 2019 5.556 5.587 5.506 5.519 529,523 -0.02(-0.45%)
Mar 01, 2019 5.556 5.568 5.537 5.544 330,368 +0.01(+0.22%)
Feb 28, 2019 5.513 5.531 5.508 5.531 321,963 +0.04(+0.68%)
Feb 27, 2019 5.519 5.531 5.494 5.494 288,469 -0.02(-0.45%)
Feb 26, 2019 5.500 5.531 5.497 5.519 268,299 +0.02(+0.34%)
Feb 25, 2019 5.506 5.525 5.488 5.500 353,938 +0.02(+0.45%)
Feb 22, 2019 5.488 5.500 5.476 5.476 268,141 +0.01(+0.23%)
Feb 21, 2019 5.500 5.515 5.445 5.463 416,871 -0.04(-0.67%)
Feb 20, 2019 5.537 5.537 5.488 5.500 388,134 -0.01(-0.16%)
Feb 19, 2019 5.472 5.558 5.466 5.509 668,125 +0.06(+1.01%)
Feb 15, 2019 5.454 5.484 5.448 5.454 436,372 +0.02(+0.45%)
Feb 14, 2019 5.423 5.448 5.411 5.429 286,116 +0.00(+0.00%)
Feb 13, 2019 5.448 5.472 5.429 5.429 385,851 -0.01(-0.11%)
Feb 12, 2019 5.392 5.435 5.385 5.435 424,604 +0.08(+1.49%)
Feb 11, 2019 5.343 5.368 5.343 5.356 228,344 +0.03(+0.58%)
Feb 08, 2019 5.306 5.337 5.300 5.325 519,832 +0.02(+0.35%)
Feb 07, 2019 5.362 5.362 5.306 5.306 705,187 -0.06(-1.14%)
Feb 06, 2019 5.362 5.380 5.343 5.368 499,816 +0.01(+0.23%)
Feb 05, 2019 5.368 5.392 5.349 5.356 426,353 +0.01(+0.11%)
Feb 04, 2019 5.319 5.349 5.319 5.349 611,107 +0.06(+1.04%)
Feb 01, 2019 5.331 5.356 5.288 5.294 399,858 -0.02(-0.46%)
Jan 31, 2019 5.306 5.331 5.294 5.319 461,777 +0.02(+0.46%)
Jan 30, 2019 5.233 5.294 5.214 5.294 628,319 +0.09(+1.77%)
Jan 29, 2019 5.172 5.208 5.168 5.202 264,940 +0.05(+0.95%)
Jan 28, 2019 5.184 5.196 5.147 5.153 371,969 -0.07(-1.41%)
Jan 25, 2019 5.239 5.239 5.221 5.227 280,536 +0.01(+0.24%)
Jan 24, 2019 5.227 5.245 5.208 5.214 261,598 +0.00(+0.00%)
Jan 23, 2019 5.264 5.270 5.190 5.214 378,408 -0.01(-0.28%)
Jan 22, 2019 5.260 5.284 5.211 5.229 543,441 -0.05(-1.04%)
Jan 18, 2019 5.266 5.296 5.235 5.284 1,207,475 +0.04(+0.81%)
Jan 17, 2019 5.217 5.266 5.217 5.241 432,271 +0.02(+0.35%)
Jan 16, 2019 5.229 5.254 5.211 5.223 423,481 -0.01(-0.12%)
Jan 15, 2019 5.205 5.241 5.199 5.229 509,351 +0.03(+0.58%)
Jan 14, 2019 5.217 5.217 5.174 5.199 289,205 -0.03(-0.58%)
Jan 11, 2019 5.229 5.260 5.187 5.229 510,488 -0.01(-0.12%)
Jan 10, 2019 5.138 5.241 5.108 5.235 1,344,861 +0.10(+1.89%)
Jan 09, 2019 5.101 5.205 5.083 5.138 1,438,838 +0.08(+1.56%)
Jan 08, 2019 5.047 5.095 4.998 5.059 679,501 +0.08(+1.59%)
Jan 07, 2019 4.943 5.035 4.943 4.980 896,345 +0.08(+1.61%)
Jan 04, 2019 4.852 4.986 4.852 4.901 2,912,446 +0.09(+1.77%)
Jan 03, 2019 4.901 4.949 4.816 4.816 2,795,493 -0.13(-2.58%)
Jan 02, 2019 4.895 4.956 4.840 4.943 4,443,810 +0.01(+0.12%)
Dec 31, 2018 4.956 4.974 4.913 4.937 1,423,248 +0.02(+0.50%)
Dec 28, 2018 4.974 5.022 4.889 4.913 3,053,718 -0.09(-1.70%)
Dec 27, 2018 4.919 5.007 4.877 4.998 1,150,966 -0.01(-0.12%)
Dec 26, 2018 4.767 5.004 4.749 5.004 992,697 +0.24(+5.11%)
Dec 24, 2018 4.834 4.864 4.718 4.761 1,119,488 -0.09(-1.76%)
Dec 21, 2018 4.810 4.943 4.804 4.846 1,238,394 +0.04(+0.83%)
Dec 20, 2018 5.047 5.054 4.734 4.806 1,430,559 -0.26(-5.23%)
Dec 19, 2018 5.149 5.179 5.053 5.071 591,203 -0.10(-1.86%)
Dec 18, 2018 5.095 5.210 5.095 5.167 826,250 +0.07(+1.42%)
Dec 17, 2018 5.288 5.306 5.071 5.095 1,270,899 -0.22(-4.08%)
Dec 14, 2018 5.402 5.414 5.300 5.312 498,792 -0.12(-2.22%)
Dec 13, 2018 5.408 5.432 5.372 5.432 400,254 +0.02(+0.45%)
Dec 12, 2018 5.408 5.438 5.387 5.408 390,316 +0.04(+0.79%)
Dec 11, 2018 5.481 5.493 5.342 5.366 665,788 -0.05(-1.00%)
Dec 10, 2018 5.444 5.468 5.372 5.420 535,560 -0.04(-0.77%)
Dec 07, 2018 5.535 5.565 5.438 5.462 416,435 -0.08(-1.52%)
Dec 06, 2018 5.511 5.559 5.426 5.547 565,202 -0.04(-0.65%)
Dec 04, 2018 5.661 5.673 5.553 5.583 817,262 -0.08(-1.49%)
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.