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 Tax-Managed Buy-Write Income Fund (NY: ETB )

13.65 +0.06 (+0.44%)
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 (%)
Dec 31, 2009 4.756 4.804 4.804 4.804 344,430 +0.05(+1.02%)
Dec 30, 2009 4.756 4.773 4.724 4.756 182,723 +0.01(+0.12%)
Dec 29, 2009 4.747 4.776 4.738 4.750 276,491 +0.03(+0.60%)
Dec 28, 2009 4.741 4.761 4.704 4.721 207,226 -0.01(-0.24%)
Dec 24, 2009 4.719 4.733 4.704 4.733 147,540 +0.03(+0.61%)
Dec 23, 2009 4.676 4.710 4.664 4.704 216,433 +0.01(+0.18%)
Dec 22, 2009 4.673 4.710 4.667 4.696 216,496 +0.03(+0.73%)
Dec 21, 2009 4.647 4.676 4.596 4.662 301,029 +0.05(+0.99%)
Dec 18, 2009 4.565 4.616 4.562 4.616 240,712 +0.05(+1.09%)
Dec 17, 2009 4.579 4.602 4.566 4.566 171,791 -0.02(-0.40%)
Dec 16, 2009 4.570 4.598 4.567 4.585 170,724 +0.01(+0.31%)
Dec 15, 2009 4.567 4.576 4.550 4.570 180,082 -0.00(-0.06%)
Dec 14, 2009 4.560 4.573 4.553 4.573 179,016 +0.03(+0.56%)
Dec 11, 2009 4.476 4.547 4.473 4.547 186,631 +0.10(+2.18%)
Dec 10, 2009 4.470 4.478 4.422 4.451 144,306 +0.01(+0.13%)
Dec 09, 2009 4.422 4.470 4.408 4.445 149,080 +0.01(+0.32%)
Dec 08, 2009 4.396 4.448 4.394 4.431 183,351 -0.00(-0.06%)
Dec 07, 2009 4.496 4.505 4.428 4.433 190,962 -0.07(-1.52%)
Dec 04, 2009 4.533 4.559 4.436 4.502 305,144 +0.07(+1.54%)
Dec 03, 2009 4.462 4.476 4.413 4.433 234,763 -0.06(-1.27%)
Dec 02, 2009 4.510 4.519 4.445 4.490 235,072 -0.01(-0.19%)
Dec 01, 2009 4.525 4.525 4.451 4.499 217,223 +0.03(+0.57%)
Nov 30, 2009 4.522 4.522 4.431 4.473 197,882 -0.05(-1.13%)
Nov 27, 2009 4.411 4.525 4.396 4.525 87,440 +0.06(+1.41%)
Nov 25, 2009 4.476 4.482 4.413 4.462 190,299 +0.03(+0.58%)
Nov 24, 2009 4.431 4.436 4.371 4.436 176,210 +0.03(+0.58%)
Nov 23, 2009 4.402 4.482 4.359 4.411 331,295 +0.06(+1.38%)
Nov 20, 2009 4.356 4.394 4.348 4.351 281,847 -0.05(-1.17%)
Nov 19, 2009 4.431 4.435 4.354 4.402 183,197 -0.04(-0.89%)
Nov 18, 2009 4.451 4.473 4.394 4.441 255,811 +0.00(+0.05%)
Nov 17, 2009 4.428 4.439 4.385 4.439 239,105 +0.03(+0.58%)
Nov 16, 2009 4.405 4.428 4.379 4.413 226,142 +0.03(+0.65%)
Nov 13, 2009 4.399 4.433 4.374 4.385 207,321 -0.01(-0.26%)
Nov 12, 2009 4.399 4.416 4.356 4.396 173,776 +0.01(+0.13%)
Nov 11, 2009 4.459 4.465 4.376 4.391 463,175 -0.01(-0.26%)
Nov 10, 2009 4.365 4.425 4.354 4.402 165,835 -0.01(-0.19%)
Nov 09, 2009 4.374 4.439 4.359 4.411 182,776 +0.11(+2.59%)
Nov 06, 2009 4.279 4.311 4.248 4.299 184,502 +0.03(+0.67%)
Nov 05, 2009 4.294 4.294 4.248 4.271 215,616 +0.05(+1.08%)
Nov 04, 2009 4.328 4.328 4.225 4.225 183,313 -0.03(-0.74%)
Nov 03, 2009 4.214 4.260 4.194 4.257 184,747 +0.04(+0.88%)
Nov 02, 2009 4.148 4.277 4.148 4.220 310,770 +0.05(+1.23%)
Oct 30, 2009 4.314 4.334 4.108 4.168 531,833 -0.15(-3.50%)
Oct 29, 2009 4.214 4.319 4.205 4.319 655,891 +0.14(+3.41%)
Oct 28, 2009 4.302 4.322 4.151 4.177 295,810 -0.11(-2.66%)
Oct 27, 2009 4.336 4.376 4.291 4.291 283,966 -0.06(-1.38%)
Oct 26, 2009 4.419 4.499 4.282 4.351 252,136 -0.03(-0.72%)
Oct 23, 2009 4.389 4.394 4.379 4.382 221,831 -0.09(-2.04%)
Oct 22, 2009 4.379 4.482 4.356 4.473 279,129 +0.10(+2.35%)
Oct 21, 2009 4.416 4.428 4.330 4.371 446,045 -0.17(-3.65%)
Oct 20, 2009 4.545 4.576 4.531 4.536 564,084 -0.01(-0.25%)
Oct 19, 2009 4.556 4.590 4.542 4.547 372,585 +0.00(+0.00%)
Oct 16, 2009 4.542 4.547 4.508 4.547 411,114 -0.01(-0.13%)
Oct 15, 2009 4.505 4.573 4.490 4.553 300,756 +0.03(+0.57%)
Oct 14, 2009 4.585 4.585 4.505 4.528 389,263 +0.05(+1.08%)
Oct 13, 2009 4.528 4.530 4.456 4.479 304,589 -0.04(-0.88%)
Oct 12, 2009 4.536 4.547 4.513 4.519 243,286 +0.02(+0.38%)
Oct 09, 2009 4.499 4.519 4.468 4.502 235,924 +0.01(+0.13%)
Oct 08, 2009 4.485 4.530 4.448 4.496 280,195 +0.07(+1.68%)
Oct 07, 2009 4.419 4.422 4.371 4.422 249,074 +0.01(+0.13%)
Oct 06, 2009 4.399 4.439 4.379 4.416 570,608 +0.06(+1.44%)
Oct 05, 2009 4.334 4.359 4.319 4.354 295,144 +0.04(+0.99%)
Oct 02, 2009 4.425 4.436 4.277 4.311 855,907 -0.21(-4.61%)
Oct 01, 2009 4.610 4.639 4.519 4.519 287,536 -0.10(-2.22%)
Sep 30, 2009 4.622 4.662 4.579 4.622 378,986 -0.01(-0.12%)
Sep 29, 2009 4.687 4.690 4.585 4.627 366,254 -0.03(-0.61%)
Sep 28, 2009 4.639 4.687 4.599 4.656 232,841 +0.08(+1.68%)
Sep 25, 2009 4.565 4.593 4.493 4.579 483,080 +0.01(+0.19%)
Sep 24, 2009 4.673 4.676 4.556 4.570 489,484 -0.05(-0.99%)
Sep 23, 2009 4.622 4.653 4.607 4.616 419,413 +0.00(+0.00%)
Sep 22, 2009 4.622 4.622 4.582 4.616 295,512 +0.02(+0.50%)
Sep 21, 2009 4.559 4.619 4.540 4.593 410,949 +0.03(+0.62%)
Sep 18, 2009 4.587 4.619 4.525 4.565 334,627 -0.03(-0.74%)
Sep 17, 2009 4.636 4.642 4.550 4.599 265,773 +0.08(+1.77%)
Sep 16, 2009 4.462 4.619 4.462 4.519 270,851 +0.04(+0.83%)
Sep 15, 2009 4.351 4.488 4.351 4.482 266,214 +0.11(+2.61%)
Sep 14, 2009 4.331 4.376 4.291 4.368 312,639 +0.02(+0.52%)
Sep 11, 2009 4.416 4.436 4.328 4.345 370,291 -0.04(-0.81%)
Sep 10, 2009 4.297 4.392 4.268 4.381 389,841 +0.10(+2.37%)
Sep 09, 2009 4.274 4.319 4.271 4.279 332,119 -0.02(-0.53%)
Sep 08, 2009 4.257 4.305 4.248 4.302 310,513 +0.07(+1.62%)
Sep 04, 2009 4.185 4.248 4.168 4.234 261,865 +0.06(+1.43%)
Sep 03, 2009 4.237 4.240 4.148 4.174 344,213 +0.00(+0.07%)
Sep 02, 2009 4.074 4.191 4.071 4.171 364,749 +0.00(+0.00%)
Sep 01, 2009 4.188 4.274 4.151 4.171 348,492 -0.07(-1.61%)
Aug 31, 2009 4.302 4.302 4.202 4.240 167,652 -0.02(-0.54%)
Aug 28, 2009 4.288 4.297 4.206 4.262 185,785 +0.02(+0.47%)
Aug 27, 2009 4.274 4.282 4.180 4.242 277,754 -0.01(-0.33%)
Aug 26, 2009 4.242 4.265 4.200 4.257 220,134 +0.00(+0.07%)
Aug 25, 2009 4.165 4.277 4.158 4.254 263,766 +0.11(+2.68%)
Aug 24, 2009 4.134 4.168 4.111 4.143 250,926 +0.02(+0.48%)
Aug 21, 2009 4.248 4.271 4.114 4.123 377,088 -0.07(-1.70%)
Aug 20, 2009 4.143 4.200 4.143 4.194 255,594 +0.08(+1.94%)
Aug 19, 2009 4.023 4.117 3.992 4.114 221,021 +0.08(+1.98%)
Aug 18, 2009 3.989 4.057 3.977 4.034 240,603 +0.12(+3.09%)
Aug 17, 2009 3.929 3.954 3.903 3.913 356,244 -0.12(-3.07%)
Aug 14, 2009 4.086 4.100 4.023 4.037 422,769 -0.08(-1.87%)
Aug 13, 2009 4.086 4.137 4.066 4.114 377,162 +0.03(+0.84%)
Aug 12, 2009 4.046 4.134 4.046 4.080 314,123 +0.01(+0.21%)
Aug 11, 2009 4.183 4.188 4.026 4.071 211,512 -0.13(-3.07%)
Aug 10, 2009 4.222 4.271 4.185 4.200 135,815 -0.03(-0.66%)
Aug 07, 2009 4.214 4.274 4.214 4.228 267,624 +0.05(+1.23%)
Aug 06, 2009 4.240 4.262 4.177 4.177 226,205 -0.09(-2.14%)
Aug 05, 2009 4.225 4.268 4.194 4.268 245,794 +0.05(+1.22%)
Aug 04, 2009 4.191 4.248 4.180 4.217 244,402 +0.01(+0.14%)
Aug 03, 2009 4.191 4.248 4.174 4.211 354,469 +0.06(+1.51%)
Jul 31, 2009 4.140 4.248 4.111 4.148 413,503 +0.01(+0.28%)
Jul 30, 2009 4.097 4.194 4.063 4.137 302,520 +0.05(+1.33%)
Jul 29, 2009 4.074 4.108 4.037 4.083 247,885 +0.03(+0.70%)
Jul 28, 2009 4.034 4.077 3.989 4.054 260,045 +0.03(+0.78%)
Jul 27, 2009 4.026 4.088 3.986 4.023 303,088 +0.03(+0.79%)
Jul 24, 2009 4.020 4.051 3.960 3.992 4,899 -0.02(-0.57%)
Jul 23, 2009 4.037 4.120 4.006 4.014 342,049 -0.06(-1.54%)
Jul 22, 2009 4.237 4.237 4.049 4.077 511,739 -0.26(-5.92%)
Jul 21, 2009 4.220 4.411 4.214 4.334 624,174 +0.09(+2.22%)
Jul 20, 2009 4.211 4.274 4.191 4.240 397,004 +0.01(+0.27%)
Jul 17, 2009 4.174 4.260 4.165 4.228 291,458 +0.07(+1.71%)
Jul 16, 2009 4.063 4.251 4.063 4.157 439,405 +0.06(+1.53%)
Jul 15, 2009 4.060 4.205 4.049 4.094 321,758 +0.06(+1.56%)
Jul 14, 2009 4.023 4.039 3.974 4.031 291,914 +0.03(+0.64%)
Jul 13, 2009 4.011 4.034 4.000 4.006 173,534 +0.03(+0.86%)
Jul 10, 2009 3.917 3.972 3.880 3.972 256,713 +0.04(+0.94%)
Jul 09, 2009 3.895 3.972 3.892 3.934 175,649 +0.03(+0.73%)
Jul 08, 2009 4.011 4.011 3.843 3.906 312,099 -0.07(-1.86%)
Jul 07, 2009 3.963 4.014 3.954 3.980 193,909 -0.01(-0.14%)
Jul 06, 2009 3.949 3.986 3.940 3.986 175,659 -0.01(-0.14%)
Jul 02, 2009 4.020 4.026 3.954 3.992 265,801 -0.03(-0.78%)
Jul 01, 2009 4.049 4.106 4.011 4.023 359,309 +0.02(+0.50%)
Jun 30, 2009 4.057 4.091 3.992 4.003 339,306 -0.04(-0.99%)
Jun 29, 2009 4.017 4.094 3.993 4.043 340,029 +0.06(+1.50%)
Jun 26, 2009 4.031 4.031 3.983 3.983 252,841 -0.05(-1.20%)
Jun 25, 2009 3.954 4.097 3.940 4.031 542,341 +0.12(+3.06%)
Jun 24, 2009 3.755 3.997 3.755 3.912 966,721 +0.17(+4.41%)
Jun 23, 2009 3.934 3.934 3.564 3.746 213,396 +0.03(+0.84%)
Jun 22, 2009 3.758 3.768 3.655 3.715 303,632 -0.05(-1.29%)
Jun 19, 2009 3.766 3.866 3.761 3.763 357,022 +0.02(+0.61%)
Jun 18, 2009 3.726 3.775 3.701 3.741 326,763 +0.05(+1.31%)
Jun 17, 2009 3.769 3.769 3.686 3.692 363,315 -0.05(-1.45%)
Jun 16, 2009 3.815 3.815 3.735 3.746 272,605 -0.04(-0.98%)
Jun 15, 2009 3.758 3.783 3.726 3.783 205,525 +0.00(+0.00%)
Jun 12, 2009 3.792 3.809 3.738 3.783 250,543 -0.02(-0.60%)
Jun 11, 2009 3.789 3.835 3.778 3.806 343,599 +0.03(+0.91%)
Jun 10, 2009 3.775 3.775 3.724 3.772 158,760 +0.02(+0.61%)
Jun 09, 2009 3.721 3.749 3.704 3.749 146,421 +0.04(+1.15%)
Jun 08, 2009 3.675 3.724 3.658 3.706 244,233 +0.02(+0.62%)
Jun 05, 2009 3.752 3.763 3.684 3.684 227,755 -0.03(-0.77%)
Jun 04, 2009 3.729 3.746 3.695 3.712 286,274 +0.00(+0.08%)
Jun 03, 2009 3.709 3.755 3.675 3.709 258,786 -0.02(-0.61%)
Jun 02, 2009 3.689 3.743 3.678 3.732 212,747 +0.02(+0.54%)
Jun 01, 2009 3.761 3.809 3.712 3.712 274,201 -0.01(-0.15%)
May 29, 2009 3.669 3.721 3.666 3.718 194,389 +0.04(+1.01%)
May 28, 2009 3.649 3.698 3.612 3.681 303,186 +0.04(+1.18%)
May 27, 2009 3.644 3.684 3.618 3.638 271,816 -0.02(-0.47%)
May 26, 2009 3.598 3.658 3.578 3.655 229,800 +0.07(+1.83%)
May 22, 2009 3.555 3.618 3.547 3.590 247,755 +0.05(+1.45%)
May 21, 2009 3.567 3.604 3.524 3.538 337,044 -0.07(-1.97%)
May 20, 2009 3.695 3.735 3.609 3.609 446,988 -0.09(-2.39%)
May 19, 2009 3.698 3.749 3.692 3.698 268,950 +0.00(+0.08%)
May 18, 2009 3.561 3.706 3.559 3.695 300,061 +0.13(+3.68%)
May 15, 2009 3.612 3.618 3.561 3.564 214,108 -0.05(-1.50%)
May 14, 2009 3.666 3.701 3.602 3.618 268,757 -0.02(-0.47%)
May 13, 2009 3.658 3.721 3.635 3.635 422,892 -0.01(-0.39%)
May 12, 2009 3.701 3.706 3.635 3.649 201,888 -0.04(-1.01%)
May 11, 2009 3.652 3.732 3.629 3.686 363,493 +0.05(+1.49%)
May 08, 2009 3.649 3.733 3.598 3.632 280,441 +0.02(+0.47%)
May 07, 2009 3.678 3.706 3.612 3.615 275,828 -0.06(-1.55%)
May 06, 2009 3.729 3.732 3.649 3.672 286,238 -0.01(-0.31%)
May 05, 2009 3.701 3.701 3.627 3.684 215,967 -0.02(-0.45%)
May 04, 2009 3.709 3.724 3.689 3.700 513,770 +0.09(+2.60%)
May 01, 2009 3.558 3.664 3.544 3.607 614,458 +0.09(+2.51%)
Apr 30, 2009 3.664 3.684 3.493 3.518 928,297 -0.02(-0.48%)
Apr 29, 2009 3.430 3.535 3.430 3.535 805,575 +0.12(+3.42%)
Apr 28, 2009 3.353 3.418 3.339 3.418 651,781 +0.07(+1.96%)
Apr 27, 2009 3.359 3.401 3.316 3.353 605,426 +0.00(+0.09%)
Apr 24, 2009 3.361 3.444 3.350 3.350 762,507 +0.02(+0.60%)
Apr 23, 2009 3.330 3.353 3.290 3.330 243,591 +0.01(+0.43%)
Apr 22, 2009 3.307 3.375 3.304 3.316 304,456 -0.06(-1.77%)
Apr 21, 2009 3.436 3.436 3.347 3.376 340,474 -0.14(-3.97%)
Apr 20, 2009 3.521 3.531 3.484 3.515 350,807 -0.02(-0.64%)
Apr 17, 2009 3.513 3.561 3.498 3.538 343,175 +0.03(+0.98%)
Apr 16, 2009 3.441 3.507 3.424 3.504 249,379 +0.05(+1.40%)
Apr 15, 2009 3.393 3.456 3.387 3.456 389,249 +0.07(+1.93%)
Apr 14, 2009 3.424 3.427 3.379 3.390 206,241 -0.05(-1.33%)
Apr 13, 2009 3.461 3.464 3.384 3.436 269,052 -0.01(-0.41%)
Apr 09, 2009 3.436 3.475 3.424 3.450 316,652 +0.11(+3.42%)
Apr 08, 2009 3.284 3.336 3.276 3.336 193,996 +0.07(+2.01%)
Apr 07, 2009 3.264 3.299 3.245 3.270 294,463 -0.02(-0.61%)
Apr 06, 2009 3.276 3.307 3.239 3.290 333,610 +0.00(+0.00%)
Apr 03, 2009 3.322 3.336 3.259 3.290 420,139 -0.06(-1.79%)
Apr 02, 2009 3.299 3.447 3.299 3.350 322,993 +0.09(+2.80%)
Apr 01, 2009 3.216 3.276 3.193 3.259 303,969 +0.01(+0.18%)
Mar 31, 2009 3.173 3.276 3.168 3.253 325,613 +0.14(+4.58%)
Mar 30, 2009 3.225 3.225 3.096 3.111 308,774 -0.19(-5.79%)
Mar 26, 2009 3.259 3.309 3.254 3.302 429,914 +0.07(+2.30%)
Mar 25, 2009 3.242 3.279 3.193 3.227 422,804 +0.05(+1.71%)
Mar 24, 2009 3.139 3.190 3.125 3.173 224,385 -0.02(-0.63%)
Mar 23, 2009 3.128 3.210 3.128 3.193 365,724 +0.17(+5.56%)
Mar 20, 2009 3.079 3.079 2.999 3.025 289,595 -0.03(-1.12%)
Mar 19, 2009 3.190 3.195 3.051 3.059 360,144 -0.11(-3.33%)
Mar 18, 2009 3.122 3.199 3.083 3.165 340,313 +0.05(+1.65%)
Mar 17, 2009 2.982 3.117 2.962 3.113 517,193 +0.12(+4.10%)
Mar 16, 2009 2.945 3.005 2.945 2.991 346,665 +0.07(+2.44%)
Mar 13, 2009 2.968 2.971 2.874 2.920 0 +0.01(+0.20%)
Mar 12, 2009 2.803 2.914 2.737 2.914 334,315 +0.14(+4.93%)
Mar 11, 2009 2.720 2.797 2.697 2.777 364,069 +0.04(+1.46%)
Mar 10, 2009 2.623 2.737 2.623 2.737 402,675 +0.15(+5.73%)
Mar 09, 2009 2.575 2.677 2.572 2.589 388,158 -0.06(-2.37%)
Mar 06, 2009 2.651 2.677 2.583 2.651 0 +0.03(+0.96%)
Mar 05, 2009 2.660 2.703 2.592 2.626 318,454 -0.10(-3.84%)
Mar 04, 2009 2.669 2.800 2.654 2.731 452,460 -0.02(-0.73%)
Mar 02, 2009 2.851 2.897 2.726 2.751 616,394 -0.18(-6.04%)
Feb 27, 2009 2.934 2.962 2.902 2.928 0 -0.06(-1.91%)
Feb 26, 2009 3.014 3.068 2.962 2.985 314,586 +0.02(+0.67%)
Feb 25, 2009 2.948 3.019 2.874 2.965 340,941 +0.04(+1.36%)
Feb 24, 2009 2.748 2.942 2.748 2.925 366,913 +0.17(+6.10%)
Feb 23, 2009 2.954 2.979 2.740 2.757 538,876 -0.20(-6.66%)
Feb 20, 2009 2.988 3.008 2.898 2.954 607,941 -0.09(-3.00%)
Feb 19, 2009 3.225 3.225 3.028 3.045 348,289 -0.09(-2.82%)
Feb 18, 2009 3.193 3.230 3.039 3.133 627,460 -0.06(-1.87%)
Feb 17, 2009 3.316 3.316 3.179 3.193 467,636 -0.15(-4.52%)
Feb 13, 2009 3.396 3.398 3.307 3.344 379,494 -0.03(-0.85%)
Feb 12, 2009 3.287 3.373 3.276 3.373 481,277 +0.02(+0.68%)
Feb 11, 2009 3.421 3.421 3.327 3.350 360,039 -0.03(-0.76%)
Feb 10, 2009 3.424 3.450 3.310 3.376 470,204 -0.05(-1.50%)
Feb 09, 2009 3.413 3.447 3.401 3.427 282,194 +0.01(+0.33%)
Feb 06, 2009 3.324 3.416 3.319 3.416 189,377 +0.09(+2.83%)
Feb 05, 2009 3.322 3.353 3.293 3.322 620,835 -0.06(-1.70%)
Feb 04, 2009 3.464 3.484 3.336 3.379 292,846 -0.03(-0.82%)
Feb 03, 2009 3.456 3.473 3.267 3.407 246,990 -0.02(-0.50%)
Feb 02, 2009 3.535 3.541 3.384 3.424 396,888 -0.07(-2.12%)
Jan 30, 2009 3.507 3.558 3.461 3.498 0 +0.08(+2.25%)
Jan 29, 2009 3.470 3.470 3.336 3.421 242,711 -0.03(-0.83%)
Jan 28, 2009 3.515 3.532 3.421 3.450 350,351 -0.03(-0.74%)
Jan 27, 2009 3.578 3.578 3.441 3.475 275,225 +0.05(+1.41%)
Jan 26, 2009 3.590 3.590 3.396 3.427 208,342 -0.06(-1.72%)
Jan 23, 2009 3.473 3.507 3.450 3.487 229,355 -0.01(-0.16%)
Jan 22, 2009 3.550 3.550 3.424 3.493 357,433 +0.01(+0.16%)
Jan 21, 2009 3.521 3.590 3.373 3.487 406,105 -0.03(-0.89%)
Jan 20, 2009 3.615 3.627 3.487 3.518 528,389 -0.10(-2.68%)
Jan 16, 2009 3.572 3.635 3.550 3.615 307,851 +0.11(+3.09%)
Jan 15, 2009 3.513 3.521 3.441 3.507 300,023 +0.02(+0.57%)
Jan 14, 2009 3.504 3.504 3.387 3.487 439,395 -0.01(-0.24%)
Jan 13, 2009 3.504 3.564 3.493 3.495 166,550 -0.07(-1.84%)
Jan 12, 2009 3.632 3.632 3.521 3.561 143,749 -0.04(-1.19%)
Jan 09, 2009 3.803 3.877 3.570 3.604 571,730 -0.21(-5.60%)
Jan 08, 2009 3.778 3.818 3.706 3.818 284,313 +0.07(+1.83%)
Jan 07, 2009 3.726 3.809 3.692 3.749 365,058 -0.05(-1.42%)
Jan 06, 2009 3.741 3.803 3.729 3.803 393,647 +0.05(+1.37%)
Jan 05, 2009 3.692 3.895 3.692 3.752 399,652 +0.01(+0.15%)
Jan 02, 2009 3.607 3.758 3.595 3.746 0 +0.17(+4.87%)
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.