Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Risk-Managed Diversified Equity Income Fund
(NY:
ETJ
)
8.540
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
4.279
4.284
4.252
4.265
225,398
-0.01(-0.21%)
Feb 26, 2016
4.256
4.274
4.238
4.274
252,491
+0.02(+0.42%)
Feb 25, 2016
4.225
4.256
4.193
4.256
258,867
+0.04(+0.86%)
Feb 24, 2016
4.157
4.220
4.148
4.220
471,119
+0.04(+0.97%)
Feb 23, 2016
4.175
4.193
4.166
4.180
309,798
+0.00(+0.11%)
Feb 22, 2016
4.202
4.211
4.162
4.175
723,770
+0.00(+0.11%)
Feb 19, 2016
4.166
4.180
4.148
4.171
546,355
-0.03(-0.65%)
Feb 18, 2016
4.247
4.247
4.175
4.198
532,363
-0.04(-1.03%)
Feb 17, 2016
4.188
4.253
4.188
4.242
395,606
+0.07(+1.61%)
Feb 16, 2016
4.179
4.197
4.143
4.174
536,274
+0.04(+0.86%)
Feb 12, 2016
4.103
4.139
4.139
4.139
449,022
+0.06(+1.54%)
Feb 11, 2016
4.027
4.083
4.013
4.076
793,393
+0.00(+0.00%)
Feb 10, 2016
4.085
4.121
4.071
4.076
377,576
+0.02(+0.44%)
Feb 09, 2016
4.121
4.161
4.058
4.058
789,799
-0.13(-3.10%)
Feb 08, 2016
4.228
4.228
4.121
4.188
598,576
-0.07(-1.68%)
Feb 05, 2016
4.318
4.318
4.255
4.259
352,772
-0.07(-1.55%)
Feb 04, 2016
4.304
4.353
4.295
4.327
438,030
+0.00(+0.00%)
Feb 03, 2016
4.313
4.331
4.264
4.327
413,149
+0.03(+0.73%)
Feb 02, 2016
4.322
4.327
4.287
4.295
366,774
-0.05(-1.13%)
Feb 01, 2016
4.353
4.362
4.340
4.344
530,018
-0.02(-0.41%)
Jan 29, 2016
4.331
4.362
4.314
4.362
432,800
+0.05(+1.25%)
Jan 28, 2016
4.264
4.318
4.201
4.309
748,917
+0.08(+1.90%)
Jan 27, 2016
4.206
4.233
4.174
4.228
445,806
+0.02(+0.42%)
Jan 26, 2016
4.165
4.219
4.161
4.210
513,570
+0.08(+1.95%)
Jan 25, 2016
4.219
4.246
4.130
4.130
671,841
-0.12(-2.74%)
Jan 22, 2016
4.228
4.268
4.206
4.246
635,481
+0.06(+1.39%)
Jan 21, 2016
4.134
4.224
4.107
4.188
432,974
+0.06(+1.52%)
Jan 20, 2016
4.161
4.165
4.004
4.125
1,342,195
-0.07(-1.57%)
Jan 19, 2016
4.169
4.209
4.138
4.191
852,850
+0.06(+1.50%)
Jan 15, 2016
4.151
4.129
4.129
4.129
620,742
-0.09(-2.10%)
Jan 14, 2016
4.222
4.241
4.156
4.218
884,695
+0.01(+0.21%)
Jan 13, 2016
4.306
4.313
4.209
4.209
536,028
-0.08(-1.86%)
Jan 12, 2016
4.333
4.350
4.280
4.288
610,532
-0.01(-0.21%)
Jan 11, 2016
4.306
4.319
4.240
4.297
649,917
+0.00(+0.00%)
Jan 08, 2016
4.342
4.359
4.293
4.297
445,494
-0.03(-0.61%)
Jan 07, 2016
4.333
4.364
4.319
4.324
629,665
-0.06(-1.41%)
Jan 06, 2016
4.408
4.421
4.368
4.386
542,768
-0.06(-1.30%)
Jan 05, 2016
4.457
4.477
4.435
4.443
356,768
-0.02(-0.50%)
Jan 04, 2016
4.452
4.470
4.379
4.466
1,114,643
-0.04(-0.79%)
Dec 31, 2015
4.439
4.501
4.501
4.501
881,454
+0.07(+1.50%)
Dec 30, 2015
4.474
4.490
4.430
4.435
1,376,213
-0.05(-1.18%)
Dec 29, 2015
4.452
4.488
4.448
4.488
405,286
+0.06(+1.30%)
Dec 28, 2015
4.466
4.466
4.430
4.430
698,691
-0.05(-1.09%)
Dec 24, 2015
4.474
4.479
4.479
4.479
256,423
+0.01(+0.30%)
Dec 23, 2015
4.492
4.510
4.461
4.466
854,473
-0.00(-0.10%)
Dec 22, 2015
4.488
4.497
4.448
4.470
548,589
-0.03(-0.59%)
Dec 21, 2015
4.466
4.501
4.439
4.497
807,915
+0.03(+0.62%)
Dec 18, 2015
4.464
4.469
4.442
4.469
363,197
-0.00(-0.10%)
Dec 17, 2015
4.438
4.495
4.434
4.473
781,387
+0.04(+0.79%)
Dec 16, 2015
4.385
4.473
4.377
4.438
529,825
+0.04(+1.00%)
Dec 15, 2015
4.350
4.394
4.346
4.394
567,072
+0.05(+1.21%)
Dec 14, 2015
4.368
4.381
4.289
4.341
684,692
-0.04(-0.90%)
Dec 11, 2015
4.390
4.398
4.359
4.381
835,247
-0.04(-0.80%)
Dec 10, 2015
4.416
4.425
4.407
4.416
332,682
-0.01(-0.20%)
Dec 09, 2015
4.412
4.438
4.398
4.425
796,930
+0.01(+0.30%)
Dec 08, 2015
4.412
4.425
4.390
4.412
398,924
-0.01(-0.30%)
Dec 07, 2015
4.434
4.442
4.407
4.425
369,432
-0.02(-0.40%)
Dec 04, 2015
4.407
4.442
4.398
4.442
313,528
+0.04(+1.00%)
Dec 03, 2015
4.438
4.442
4.397
4.398
257,260
-0.04(-0.79%)
Dec 02, 2015
4.469
4.473
4.434
4.434
580,667
-0.04(-0.88%)
Dec 01, 2015
4.425
4.473
4.412
4.473
345,319
+0.07(+1.49%)
Nov 30, 2015
4.429
4.440
4.398
4.407
451,319
-0.01(-0.30%)
Nov 27, 2015
4.398
4.420
4.394
4.420
134,209
+0.01(+0.30%)
Nov 25, 2015
4.416
4.407
4.407
4.407
247,396
-0.00(-0.10%)
Nov 24, 2015
4.394
4.425
4.385
4.412
552,668
-0.01(-0.30%)
Nov 23, 2015
4.412
4.438
4.403
4.425
416,360
+0.00(+0.00%)
Nov 20, 2015
4.434
4.442
4.412
4.425
311,029
+0.01(+0.30%)
Nov 19, 2015
4.425
4.438
4.412
4.412
378,002
+0.01(+0.23%)
Nov 18, 2015
4.393
4.410
4.392
4.402
467,307
+0.01(+0.20%)
Nov 17, 2015
4.397
4.406
4.384
4.393
283,662
-0.00(-0.10%)
Nov 16, 2015
4.375
4.397
4.375
4.397
246,645
+0.02(+0.50%)
Nov 13, 2015
4.402
4.406
4.375
4.375
292,985
-0.04(-0.89%)
Nov 12, 2015
4.423
4.423
4.410
4.415
317,480
-0.03(-0.69%)
Nov 11, 2015
4.449
4.462
4.436
4.445
325,491
+0.00(+0.00%)
Nov 10, 2015
4.441
4.462
4.432
4.445
474,142
-0.00(-0.10%)
Nov 09, 2015
4.467
4.475
4.436
4.449
535,414
-0.02(-0.39%)
Nov 06, 2015
4.467
4.475
4.445
4.467
338,005
+0.00(+0.00%)
Nov 05, 2015
4.471
4.480
4.458
4.467
399,939
-0.01(-0.19%)
Nov 04, 2015
4.454
4.475
4.445
4.475
563,376
+0.03(+0.78%)
Nov 03, 2015
4.432
4.449
4.419
4.441
398,396
+0.02(+0.39%)
Nov 02, 2015
4.415
4.441
4.397
4.423
522,462
+0.01(+0.20%)
Oct 30, 2015
4.441
4.462
4.410
4.415
401,470
-0.03(-0.59%)
Oct 29, 2015
4.441
4.462
4.428
4.441
336,922
+0.01(+0.20%)
Oct 28, 2015
4.432
4.467
4.428
4.432
269,393
+0.01(+0.30%)
Oct 27, 2015
4.402
4.436
4.402
4.419
302,051
+0.02(+0.40%)
Oct 26, 2015
4.489
4.493
4.402
4.402
597,892
-0.10(-2.22%)
Oct 23, 2015
4.510
4.528
4.497
4.502
344,050
+0.02(+0.49%)
Oct 22, 2015
4.454
4.502
4.454
4.480
351,688
+0.03(+0.78%)
Oct 21, 2015
4.467
4.471
4.423
4.445
325,401
-0.00(-0.07%)
Oct 20, 2015
4.439
4.457
4.431
4.448
300,410
+0.00(+0.10%)
Oct 19, 2015
4.409
4.444
4.401
4.444
199,588
+0.02(+0.49%)
Oct 16, 2015
4.396
4.422
4.394
4.422
340,932
+0.03(+0.79%)
Oct 15, 2015
4.383
4.407
4.379
4.388
465,874
-0.01(-0.29%)
Oct 14, 2015
4.396
4.409
4.358
4.401
494,130
-0.02(-0.39%)
Oct 13, 2015
4.405
4.427
4.388
4.418
347,350
-0.00(-0.10%)
Oct 12, 2015
4.409
4.422
4.385
4.422
384,144
+0.01(+0.29%)
Oct 09, 2015
4.362
4.414
4.356
4.409
451,014
+0.06(+1.49%)
Oct 08, 2015
4.319
4.375
4.310
4.345
477,215
+0.01(+0.20%)
Oct 07, 2015
4.327
4.345
4.310
4.336
597,581
-0.00(-0.10%)
Oct 06, 2015
4.327
4.340
4.302
4.340
433,987
+0.00(+0.10%)
Oct 05, 2015
4.258
4.336
4.246
4.336
600,609
+0.08(+1.82%)
Oct 02, 2015
4.138
4.258
4.125
4.258
425,857
+0.02(+0.51%)
Oct 01, 2015
4.159
4.237
4.138
4.237
507,084
+0.10(+2.40%)
Sep 30, 2015
4.159
4.177
4.127
4.138
752,821
+0.02(+0.52%)
Sep 29, 2015
4.146
4.185
4.086
4.116
821,537
-0.03(-0.73%)
Sep 28, 2015
4.241
4.280
4.130
4.146
920,174
-0.14(-3.32%)
Sep 25, 2015
4.371
4.371
4.289
4.289
314,228
-0.04(-0.99%)
Sep 24, 2015
4.302
4.340
4.289
4.332
663,824
+0.01(+0.20%)
Sep 23, 2015
4.310
4.345
4.306
4.323
322,968
+0.02(+0.40%)
Sep 22, 2015
4.327
4.345
4.293
4.306
385,035
-0.04(-0.99%)
Sep 21, 2015
4.366
4.383
4.345
4.349
285,011
-0.00(-0.07%)
Sep 18, 2015
4.339
4.365
4.335
4.352
470,231
-0.01(-0.29%)
Sep 17, 2015
4.365
4.395
4.352
4.365
417,370
+0.00(+0.00%)
Sep 16, 2015
4.356
4.382
4.339
4.365
539,175
+0.01(+0.20%)
Sep 15, 2015
4.335
4.356
4.318
4.356
375,006
+0.02(+0.49%)
Sep 14, 2015
4.352
4.352
4.335
4.335
122,666
-0.02(-0.39%)
Sep 11, 2015
4.331
4.356
4.331
4.352
153,112
+0.02(+0.49%)
Sep 10, 2015
4.343
4.361
4.331
4.331
285,227
-0.01(-0.29%)
Sep 09, 2015
4.425
4.431
4.343
4.343
300,875
-0.08(-1.74%)
Sep 08, 2015
4.416
4.429
4.378
4.420
305,638
+0.08(+1.77%)
Sep 04, 2015
4.356
4.343
4.343
4.343
334,829
-0.05(-1.17%)
Sep 03, 2015
4.412
4.439
4.390
4.395
289,149
-0.01(-0.19%)
Sep 02, 2015
4.442
4.446
4.382
4.403
391,958
+0.03(+0.68%)
Sep 01, 2015
4.373
4.422
4.331
4.373
423,814
-0.09(-2.10%)
Aug 31, 2015
4.476
4.484
4.442
4.467
629,507
-0.02(-0.48%)
Aug 28, 2015
4.454
4.510
4.450
4.489
603,181
+0.00(+0.00%)
Aug 27, 2015
4.467
4.540
4.455
4.489
415,134
+0.04(+0.86%)
Aug 26, 2015
4.399
4.450
4.348
4.450
450,750
+0.13(+3.07%)
Aug 25, 2015
4.386
4.399
4.305
4.318
580,268
+0.07(+1.61%)
Aug 24, 2015
4.288
4.331
4.130
4.249
1,345,303
-0.10(-2.36%)
Aug 21, 2015
4.425
4.442
4.339
4.352
727,953
-0.11(-2.49%)
Aug 20, 2015
4.497
4.497
4.463
4.463
364,095
-0.06(-1.29%)
Aug 19, 2015
4.530
4.547
4.505
4.522
397,848
-0.03(-0.74%)
Aug 18, 2015
4.505
4.555
4.505
4.555
439,985
+0.04(+0.94%)
Aug 17, 2015
4.496
4.513
4.488
4.513
229,287
+0.01(+0.19%)
Aug 14, 2015
4.496
4.509
4.475
4.505
208,024
+0.02(+0.47%)
Aug 13, 2015
4.488
4.512
4.479
4.483
163,110
-0.01(-0.28%)
Aug 12, 2015
4.458
4.509
4.447
4.496
501,390
+0.03(+0.57%)
Aug 11, 2015
4.462
4.492
4.458
4.471
494,486
-0.00(-0.09%)
Aug 10, 2015
4.483
4.509
4.471
4.475
348,243
+0.02(+0.38%)
Aug 07, 2015
4.517
4.522
4.454
4.458
322,105
-0.07(-1.50%)
Aug 06, 2015
4.560
4.564
4.513
4.526
614,518
-0.05(-1.02%)
Aug 05, 2015
4.555
4.585
4.547
4.572
335,760
+0.03(+0.75%)
Aug 04, 2015
4.509
4.538
4.509
4.538
259,712
+0.03(+0.56%)
Aug 03, 2015
4.534
4.545
4.505
4.513
392,898
-0.02(-0.47%)
Jul 31, 2015
4.543
4.555
4.530
4.534
339,964
+0.01(+0.28%)
Jul 30, 2015
4.526
4.543
4.517
4.522
241,928
-0.01(-0.28%)
Jul 29, 2015
4.496
4.543
4.496
4.534
229,015
+0.02(+0.47%)
Jul 28, 2015
4.471
4.528
4.458
4.513
300,870
+0.06(+1.43%)
Jul 27, 2015
4.454
4.466
4.450
4.450
407,365
-0.03(-0.76%)
Jul 24, 2015
4.522
4.547
4.479
4.483
389,274
-0.04(-0.84%)
Jul 23, 2015
4.547
4.568
4.509
4.522
380,105
-0.01(-0.19%)
Jul 22, 2015
4.564
4.572
4.529
4.530
430,324
-0.02(-0.53%)
Jul 21, 2015
4.584
4.596
4.550
4.554
377,795
-0.04(-0.82%)
Jul 20, 2015
4.596
4.604
4.563
4.592
464,573
+0.00(+0.00%)
Jul 17, 2015
4.596
4.601
4.575
4.592
461,697
+0.00(+0.00%)
Jul 16, 2015
4.588
4.613
4.577
4.592
283,673
+0.03(+0.55%)
Jul 15, 2015
4.575
4.579
4.563
4.567
244,422
+0.00(+0.09%)
Jul 14, 2015
4.542
4.567
4.542
4.563
235,109
+0.02(+0.46%)
Jul 13, 2015
4.516
4.546
4.516
4.542
400,321
+0.03(+0.74%)
Jul 10, 2015
4.504
4.512
4.483
4.508
221,923
+0.05(+1.13%)
Jul 09, 2015
4.508
4.508
4.453
4.458
379,882
-0.01(-0.28%)
Jul 08, 2015
4.470
4.474
4.450
4.470
371,939
-0.03(-0.56%)
Jul 07, 2015
4.491
4.512
4.449
4.495
385,302
+0.00(+0.09%)
Jul 06, 2015
4.458
4.491
4.428
4.491
256,063
-0.01(-0.19%)
Jul 02, 2015
4.533
4.500
4.500
4.500
328,778
-0.03(-0.56%)
Jul 01, 2015
4.567
4.579
4.521
4.525
461,519
-0.01(-0.28%)
Jun 30, 2015
4.483
4.554
4.466
4.537
665,092
+0.08(+1.79%)
Jun 29, 2015
4.449
4.462
4.441
4.458
671,713
-0.03(-0.75%)
Jun 26, 2015
4.512
4.516
4.453
4.491
631,295
-0.02(-0.47%)
Jun 25, 2015
4.575
4.575
4.508
4.512
602,043
-0.06(-1.29%)
Jun 24, 2015
4.575
4.588
4.571
4.571
378,240
+0.00(+0.00%)
Jun 23, 2015
4.617
4.617
4.567
4.571
498,178
-0.05(-1.00%)
Jun 22, 2015
4.617
4.617
4.605
4.617
343,916
-0.01(-0.18%)
Jun 19, 2015
4.621
4.625
4.617
4.625
369,866
-0.02(-0.33%)
Jun 18, 2015
4.574
4.641
4.570
4.641
784,812
+0.07(+1.46%)
Jun 17, 2015
4.545
4.574
4.541
4.574
280,887
+0.03(+0.64%)
Jun 16, 2015
4.537
4.554
4.524
4.545
362,423
+0.00(+0.00%)
Jun 15, 2015
4.549
4.549
4.524
4.545
444,324
-0.01(-0.18%)
Jun 12, 2015
4.579
4.595
4.554
4.554
432,338
-0.04(-0.82%)
Jun 11, 2015
4.566
4.591
4.558
4.591
429,152
+0.03(+0.64%)
Jun 10, 2015
4.545
4.566
4.545
4.562
342,271
+0.02(+0.46%)
Jun 09, 2015
4.549
4.554
4.541
4.541
353,377
-0.02(-0.46%)
Jun 08, 2015
4.545
4.566
4.537
4.562
409,425
+0.01(+0.27%)
Jun 05, 2015
4.541
4.549
4.537
4.549
275,097
+0.00(+0.09%)
Jun 04, 2015
4.541
4.554
4.541
4.545
430,807
-0.01(-0.18%)
Jun 03, 2015
4.549
4.566
4.541
4.554
450,957
+0.00(+0.09%)
Jun 02, 2015
4.558
4.562
4.545
4.549
526,078
-0.01(-0.18%)
Jun 01, 2015
4.554
4.570
4.541
4.558
439,264
+0.00(+0.09%)
May 29, 2015
4.558
4.561
4.537
4.554
417,103
-0.01(-0.18%)
May 28, 2015
4.541
4.562
4.533
4.562
293,433
+0.01(+0.27%)
May 27, 2015
4.520
4.549
4.515
4.549
336,569
+0.03(+0.74%)
May 26, 2015
4.529
4.533
4.500
4.516
534,225
-0.02(-0.37%)
May 22, 2015
4.533
4.533
4.533
4.533
257,787
-0.01(-0.27%)
May 21, 2015
4.554
4.554
4.529
4.545
369,688
+0.01(+0.18%)
May 20, 2015
4.516
4.558
4.516
4.537
413,754
+0.02(+0.40%)
May 19, 2015
4.523
4.540
4.515
4.519
694,306
-0.00(-0.09%)
May 18, 2015
4.515
4.531
4.494
4.523
467,994
+0.01(+0.18%)
May 15, 2015
4.519
4.521
4.507
4.515
263,302
-0.00(-0.09%)
May 14, 2015
4.494
4.519
4.490
4.519
680,366
+0.04(+0.83%)
May 13, 2015
4.470
4.511
4.470
4.482
553,223
+0.01(+0.18%)
May 12, 2015
4.449
4.478
4.441
4.474
397,722
+0.01(+0.18%)
May 11, 2015
4.490
4.490
4.461
4.465
278,563
-0.01(-0.28%)
May 08, 2015
4.470
4.498
4.465
4.478
324,269
+0.02(+0.46%)
May 07, 2015
4.441
4.465
4.441
4.457
314,941
+0.00(+0.09%)
May 06, 2015
4.470
4.470
4.420
4.453
444,672
-0.00(-0.09%)
May 05, 2015
4.482
4.486
4.453
4.457
897,294
-0.02(-0.55%)
May 04, 2015
4.486
4.494
4.478
4.482
745,855
+0.00(+0.00%)
May 01, 2015
4.465
4.482
4.453
4.482
547,245
+0.02(+0.48%)
Apr 30, 2015
4.470
4.478
4.441
4.461
808,978
-0.01(-0.29%)
Apr 29, 2015
4.461
4.482
4.457
4.474
540,201
-0.00(-0.09%)
Apr 28, 2015
4.486
4.494
4.470
4.478
291,996
-0.01(-0.18%)
Apr 27, 2015
4.494
4.494
4.479
4.486
234,931
-0.00(-0.09%)
Apr 24, 2015
4.482
4.494
4.470
4.490
227,829
+0.00(+0.00%)
Apr 23, 2015
4.457
4.494
4.453
4.490
447,831
+0.03(+0.65%)
Apr 22, 2015
4.453
4.474
4.445
4.461
257,814
+0.02(+0.37%)
Apr 21, 2015
4.465
4.465
4.437
4.445
347,121
+0.01(+0.31%)
Apr 20, 2015
4.439
4.476
4.431
4.431
573,380
-0.00(-0.09%)
Apr 17, 2015
4.448
4.448
4.411
4.435
482,501
-0.02(-0.37%)
Apr 16, 2015
4.468
4.476
4.452
4.452
396,619
-0.02(-0.55%)
Apr 15, 2015
4.464
4.480
4.460
4.476
325,905
+0.01(+0.27%)
Apr 14, 2015
4.452
4.468
4.431
4.464
347,454
+0.02(+0.46%)
Apr 13, 2015
4.464
4.484
4.439
4.443
319,643
-0.02(-0.46%)
Apr 10, 2015
4.448
4.480
4.448
4.464
330,588
+0.02(+0.37%)
Apr 09, 2015
4.443
4.452
4.431
4.448
322,092
+0.00(+0.09%)
Apr 08, 2015
4.435
4.448
4.427
4.443
400,512
+0.02(+0.37%)
Apr 07, 2015
4.431
4.443
4.423
4.427
330,954
-0.00(-0.09%)
Apr 06, 2015
4.398
4.435
4.386
4.431
429,076
+0.02(+0.46%)
Apr 02, 2015
4.411
4.411
4.411
4.411
661,606
-0.00(-0.09%)
Apr 01, 2015
4.427
4.427
4.400
4.415
383,089
-0.01(-0.28%)
Mar 31, 2015
4.407
4.431
4.398
4.427
1,016,801
+0.02(+0.37%)
Mar 30, 2015
4.386
4.423
4.386
4.411
398,640
+0.03(+0.75%)
Mar 27, 2015
4.386
4.390
4.374
4.378
224,616
-0.01(-0.28%)
Mar 26, 2015
4.370
4.394
4.341
4.390
1,235,393
+0.02(+0.47%)
Mar 25, 2015
4.398
4.403
4.370
4.370
445,556
-0.02(-0.37%)
Mar 24, 2015
4.427
4.431
4.382
4.386
628,274
-0.04(-1.02%)
Mar 23, 2015
4.435
4.452
4.427
4.431
454,472
-0.00(-0.09%)
Mar 20, 2015
4.439
4.448
4.423
4.435
372,073
+0.01(+0.31%)
Mar 19, 2015
4.418
4.442
4.406
4.422
1,088,448
+0.00(+0.09%)
Mar 18, 2015
4.381
4.430
4.361
4.418
564,266
+0.04(+0.83%)
Mar 17, 2015
4.385
4.397
4.377
4.381
276,669
-0.02(-0.55%)
Mar 16, 2015
4.381
4.406
4.373
4.406
398,915
+0.04(+0.84%)
Mar 13, 2015
4.385
4.389
4.349
4.369
518,280
-0.02(-0.37%)
Mar 12, 2015
4.365
4.393
4.365
4.385
484,910
+0.02(+0.56%)
Mar 11, 2015
4.369
4.377
4.353
4.361
427,345
-0.01(-0.19%)
Mar 10, 2015
4.381
4.381
4.349
4.369
625,529
-0.03(-0.65%)
Mar 09, 2015
4.389
4.406
4.377
4.397
1,126,157
-0.01(-0.28%)
Mar 06, 2015
4.438
4.438
4.397
4.410
695,362
-0.03(-0.73%)
Mar 05, 2015
4.426
4.442
4.418
4.442
422,275
+0.02(+0.37%)
Mar 04, 2015
4.430
4.430
4.401
4.426
655,751
-0.00(-0.09%)
Mar 03, 2015
4.438
4.438
4.414
4.430
495,404
-0.01(-0.18%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.