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 (%)
Feb 28, 2017 4.890 4.900 4.839 4.849 737,676 -0.03(-0.52%)
Feb 27, 2017 4.875 4.895 4.870 4.875 329,155 +0.01(+0.10%)
Feb 24, 2017 4.875 4.880 4.864 4.870 299,307 -0.02(-0.31%)
Feb 23, 2017 4.875 4.895 4.849 4.885 446,694 +0.03(+0.52%)
Feb 22, 2017 4.829 4.859 4.829 4.859 361,291 +0.03(+0.53%)
Feb 21, 2017 4.864 4.870 4.829 4.834 539,931 -0.01(-0.10%)
Feb 17, 2017 4.839 4.839 4.839 0 -0.04(-0.83%)
Feb 16, 2017 4.864 4.885 4.844 4.880 584,416 +0.01(+0.24%)
Feb 15, 2017 4.863 4.873 4.853 4.868 1,034,909 -0.01(-0.10%)
Feb 14, 2017 4.878 4.878 4.838 4.873 1,201,148 -0.01(-0.10%)
Feb 13, 2017 4.873 4.878 4.863 4.878 450,555 +0.02(+0.31%)
Feb 10, 2017 4.858 4.878 4.843 4.863 525,439 -0.01(-0.10%)
Feb 09, 2017 4.853 4.868 4.843 4.868 432,012 +0.03(+0.62%)
Feb 08, 2017 4.813 4.853 4.793 4.838 610,683 +0.04(+0.73%)
Feb 07, 2017 4.788 4.873 4.772 4.803 773,955 +0.04(+0.85%)
Feb 06, 2017 4.788 4.823 4.755 4.762 770,888 -0.03(-0.63%)
Feb 03, 2017 4.782 4.798 4.767 4.793 345,782 +0.02(+0.32%)
Feb 02, 2017 4.742 4.782 4.727 4.777 580,962 +0.04(+0.74%)
Feb 01, 2017 4.767 4.777 4.722 4.742 1,000,494 -0.02(-0.32%)
Jan 31, 2017 4.742 4.762 4.707 4.757 633,300 +0.01(+0.11%)
Jan 30, 2017 4.732 4.762 4.692 4.752 560,869 +0.01(+0.21%)
Jan 27, 2017 4.722 4.742 4.712 4.742 486,158 +0.04(+0.75%)
Jan 26, 2017 4.697 4.732 4.692 4.707 599,793 -0.01(-0.11%)
Jan 25, 2017 4.692 4.712 4.682 4.712 524,466 +0.02(+0.43%)
Jan 24, 2017 4.657 4.692 4.642 4.692 420,157 +0.05(+0.98%)
Jan 23, 2017 4.636 4.652 4.626 4.647 425,904 +0.00(+0.00%)
Jan 20, 2017 4.631 4.652 4.606 4.647 489,038 +0.02(+0.36%)
Jan 19, 2017 4.630 4.635 4.610 4.630 859,517 +0.00(+0.11%)
Jan 18, 2017 4.595 4.630 4.595 4.625 534,338 +0.03(+0.76%)
Jan 17, 2017 4.600 4.610 4.590 4.590 634,328 +0.00(+0.00%)
Jan 13, 2017 4.590 4.590 4.590 0 -0.01(-0.22%)
Jan 12, 2017 4.585 4.605 4.565 4.600 414,642 +0.02(+0.44%)
Jan 11, 2017 4.560 4.586 4.560 4.580 524,007 +0.01(+0.33%)
Jan 10, 2017 4.570 4.610 4.560 4.565 631,519 +0.01(+0.22%)
Jan 09, 2017 4.585 4.600 4.555 4.555 738,282 -0.02(-0.54%)
Jan 06, 2017 4.555 4.590 4.545 4.580 664,099 +0.04(+0.99%)
Jan 05, 2017 4.540 4.555 4.530 4.535 409,724 -0.00(-0.11%)
Jan 04, 2017 4.520 4.550 4.520 4.540 439,707 +0.04(+0.89%)
Jan 03, 2017 4.490 4.510 4.470 4.500 565,750 +0.03(+0.78%)
Dec 30, 2016 4.465 4.465 4.465 0 -0.02(-0.55%)
Dec 29, 2016 4.505 4.520 4.465 4.490 768,809 +0.01(+0.22%)
Dec 28, 2016 4.535 4.555 4.480 4.480 688,773 -0.05(-1.21%)
Dec 27, 2016 4.535 4.560 4.535 4.535 466,223 -0.00(-0.11%)
Dec 23, 2016 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 22, 2016 4.510 4.540 4.510 4.540 670,321 +0.02(+0.55%)
Dec 21, 2016 4.560 4.560 4.505 4.515 663,487 -0.03(-0.73%)
Dec 20, 2016 4.534 4.554 4.529 4.549 792,966 +0.03(+0.65%)
Dec 19, 2016 4.534 4.539 4.509 4.519 521,701 +0.00(+0.00%)
Dec 16, 2016 4.499 4.529 4.494 4.519 1,027,744 +0.02(+0.55%)
Dec 15, 2016 4.475 4.503 4.475 4.494 967,207 +0.03(+0.66%)
Dec 14, 2016 4.465 4.465 4.445 4.465 1,003,525 +0.00(+0.00%)
Dec 13, 2016 4.406 4.465 4.406 4.465 915,398 +0.06(+1.46%)
Dec 12, 2016 4.420 4.425 4.391 4.401 475,300 -0.01(-0.22%)
Dec 09, 2016 4.435 4.435 4.396 4.411 707,440 -0.00(-0.11%)
Dec 08, 2016 4.420 4.440 4.401 4.415 699,631 +0.01(+0.22%)
Dec 07, 2016 4.381 4.415 4.381 4.406 992,331 +0.03(+0.79%)
Dec 06, 2016 4.351 4.371 4.346 4.371 378,916 +0.02(+0.57%)
Dec 05, 2016 4.341 4.356 4.337 4.346 861,679 +0.01(+0.23%)
Dec 02, 2016 4.381 4.381 4.332 4.337 596,041 -0.03(-0.68%)
Dec 01, 2016 4.396 4.401 4.356 4.366 366,596 -0.03(-0.67%)
Nov 30, 2016 4.415 4.415 4.386 4.396 589,295 -0.01(-0.22%)
Nov 29, 2016 4.381 4.415 4.381 4.406 608,987 +0.02(+0.45%)
Nov 28, 2016 4.425 4.440 4.381 4.386 694,217 -0.05(-1.22%)
Nov 25, 2016 4.435 4.440 4.401 4.440 447,026 +0.02(+0.45%)
Nov 23, 2016 4.420 4.420 4.420 0 +0.02(+0.45%)
Nov 22, 2016 4.401 4.430 4.395 4.401 548,418 +0.01(+0.22%)
Nov 21, 2016 4.386 4.401 4.366 4.391 894,415 +0.00(+0.03%)
Nov 18, 2016 4.365 4.394 4.345 4.389 946,715 +0.02(+0.45%)
Nov 17, 2016 4.311 4.370 4.311 4.370 441,589 +0.05(+1.13%)
Nov 16, 2016 4.277 4.323 4.277 4.321 613,157 +0.02(+0.57%)
Nov 15, 2016 4.243 4.297 4.199 4.297 1,062,702 +0.06(+1.38%)
Nov 14, 2016 4.321 4.345 4.233 4.238 800,110 -0.08(-1.81%)
Nov 11, 2016 4.345 4.362 4.311 4.316 532,684 -0.03(-0.67%)
Nov 10, 2016 4.365 4.384 4.326 4.345 758,588 -0.00(-0.11%)
Nov 09, 2016 4.321 4.384 4.311 4.350 1,129,424 +0.00(+0.00%)
Nov 08, 2016 4.345 4.375 4.341 4.350 214,417 -0.00(-0.11%)
Nov 07, 2016 4.375 4.380 4.337 4.355 390,266 +0.06(+1.36%)
Nov 04, 2016 4.326 4.328 4.297 4.297 479,985 -0.02(-0.56%)
Nov 03, 2016 4.297 4.316 4.297 4.321 474,167 +0.03(+0.80%)
Nov 02, 2016 4.419 4.434 4.287 4.287 1,217,209 -0.14(-3.09%)
Nov 01, 2016 4.477 4.477 4.424 4.424 471,367 -0.06(-1.31%)
Oct 31, 2016 4.458 4.482 4.433 4.482 686,798 +0.05(+1.10%)
Oct 28, 2016 4.443 4.470 4.433 4.433 310,629 -0.01(-0.33%)
Oct 27, 2016 4.497 4.497 4.443 4.448 540,586 -0.04(-0.98%)
Oct 26, 2016 4.482 4.511 4.480 4.492 281,858 -0.02(-0.43%)
Oct 25, 2016 4.511 4.511 4.492 4.511 161,905 +0.00(+0.11%)
Oct 24, 2016 4.497 4.511 4.487 4.507 364,673 +0.01(+0.33%)
Oct 21, 2016 4.458 4.492 4.443 4.492 282,393 +0.03(+0.66%)
Oct 20, 2016 4.487 4.504 4.438 4.463 420,921 -0.02(-0.51%)
Oct 19, 2016 4.423 4.490 4.423 4.486 381,069 +0.06(+1.31%)
Oct 18, 2016 4.447 4.464 4.413 4.428 680,053 +0.01(+0.33%)
Oct 17, 2016 4.495 4.495 4.399 4.413 940,189 -0.08(-1.83%)
Oct 14, 2016 4.515 4.515 4.476 4.495 477,822 -0.01(-0.32%)
Oct 13, 2016 4.505 4.519 4.461 4.510 667,486 -0.03(-0.64%)
Oct 12, 2016 4.544 4.548 4.524 4.539 246,293 -0.01(-0.32%)
Oct 11, 2016 4.597 4.598 4.534 4.553 364,117 -0.05(-1.15%)
Oct 10, 2016 4.592 4.611 4.587 4.606 332,753 +0.02(+0.53%)
Oct 07, 2016 4.587 4.592 4.573 4.582 274,179 +0.00(+0.11%)
Oct 06, 2016 4.582 4.587 4.568 4.577 241,855 -0.01(-0.21%)
Oct 05, 2016 4.577 4.587 4.568 4.587 281,877 +0.00(+0.00%)
Oct 04, 2016 4.587 4.602 4.558 4.587 429,214 +0.00(+0.00%)
Oct 03, 2016 4.558 4.587 4.553 4.587 353,837 +0.03(+0.64%)
Sep 30, 2016 4.553 4.568 4.529 4.558 555,289 +0.04(+0.86%)
Sep 29, 2016 4.592 4.594 4.519 4.519 1,029,485 -0.08(-1.68%)
Sep 28, 2016 4.592 4.602 4.582 4.597 278,671 +0.01(+0.32%)
Sep 27, 2016 4.582 4.597 4.568 4.582 420,049 +0.00(+0.00%)
Sep 26, 2016 4.592 4.597 4.566 4.582 269,030 -0.02(-0.42%)
Sep 23, 2016 4.602 4.611 4.597 4.602 292,462 +0.00(+0.00%)
Sep 22, 2016 4.635 4.640 4.601 4.602 601,700 -0.02(-0.42%)
Sep 21, 2016 4.631 4.631 4.606 4.621 589,333 +0.02(+0.45%)
Sep 20, 2016 4.610 4.614 4.581 4.600 495,665 +0.01(+0.31%)
Sep 19, 2016 4.600 4.600 4.571 4.586 552,154 +0.01(+0.21%)
Sep 16, 2016 4.591 4.591 4.562 4.576 314,784 -0.01(-0.21%)
Sep 15, 2016 4.562 4.600 4.543 4.586 386,199 +0.02(+0.42%)
Sep 14, 2016 4.576 4.586 4.543 4.567 441,589 -0.01(-0.21%)
Sep 13, 2016 4.610 4.614 4.564 4.576 724,569 -0.05(-1.14%)
Sep 12, 2016 4.581 4.662 4.571 4.629 530,731 +0.02(+0.52%)
Sep 09, 2016 4.653 4.662 4.586 4.605 898,373 -0.07(-1.54%)
Sep 08, 2016 4.667 4.677 4.658 4.677 242,453 +0.01(+0.21%)
Sep 07, 2016 4.667 4.670 4.648 4.667 435,205 +0.01(+0.21%)
Sep 06, 2016 4.648 4.658 4.643 4.658 550,193 +0.01(+0.31%)
Sep 02, 2016 4.643 4.643 4.643 4.643 595,390 +0.00(+0.11%)
Sep 01, 2016 4.653 4.656 4.619 4.638 710,171 -0.01(-0.21%)
Aug 31, 2016 4.662 4.667 4.643 4.648 397,670 +0.00(+0.00%)
Aug 30, 2016 4.634 4.662 4.634 4.648 537,364 +0.00(+0.00%)
Aug 29, 2016 4.629 4.658 4.624 4.648 334,536 +0.02(+0.41%)
Aug 26, 2016 4.619 4.643 4.595 4.629 512,228 +0.02(+0.52%)
Aug 25, 2016 4.648 4.662 4.600 4.605 814,013 -0.05(-1.03%)
Aug 24, 2016 4.648 4.667 4.648 4.653 387,139 +0.00(+0.10%)
Aug 23, 2016 4.701 4.710 4.648 4.648 673,196 -0.05(-1.12%)
Aug 22, 2016 4.681 4.715 4.653 4.701 952,129 +0.01(+0.23%)
Aug 19, 2016 4.671 4.694 4.642 4.690 1,924,352 +0.01(+0.30%)
Aug 18, 2016 4.685 4.685 4.656 4.675 593,705 +0.00(+0.00%)
Aug 17, 2016 4.666 4.680 4.642 4.675 1,129,300 +0.01(+0.31%)
Aug 16, 2016 4.652 4.671 4.637 4.661 1,397,154 +0.00(+0.00%)
Aug 15, 2016 4.652 4.666 4.633 4.661 985,123 +0.02(+0.41%)
Aug 12, 2016 4.618 4.652 4.604 4.642 923,321 +0.01(+0.31%)
Aug 11, 2016 4.618 4.630 4.604 4.628 872,637 +0.01(+0.21%)
Aug 10, 2016 4.647 4.671 4.604 4.618 1,175,723 -0.02(-0.41%)
Aug 09, 2016 4.656 4.666 4.631 4.637 657,399 -0.00(-0.10%)
Aug 08, 2016 4.647 4.656 4.618 4.642 675,592 -0.01(-0.31%)
Aug 05, 2016 4.642 4.666 4.623 4.656 2,078,293 +0.01(+0.20%)
Aug 04, 2016 4.628 4.661 4.600 4.647 872,152 +0.02(+0.51%)
Aug 03, 2016 4.604 4.633 4.595 4.623 384,641 +0.02(+0.52%)
Aug 02, 2016 4.614 4.618 4.590 4.600 407,038 -0.02(-0.41%)
Aug 01, 2016 4.623 4.633 4.600 4.618 773,263 -0.00(-0.10%)
Jul 29, 2016 4.637 4.647 4.611 4.623 509,829 -0.00(-0.10%)
Jul 28, 2016 4.609 4.637 4.600 4.628 299,030 +0.02(+0.41%)
Jul 27, 2016 4.623 4.623 4.600 4.609 292,345 -0.00(-0.10%)
Jul 26, 2016 4.618 4.623 4.585 4.614 441,983 +0.00(+0.10%)
Jul 25, 2016 4.609 4.615 4.597 4.609 250,535 +0.01(+0.21%)
Jul 22, 2016 4.618 4.623 4.600 4.600 421,210 -0.00(-0.10%)
Jul 21, 2016 4.628 4.656 4.585 4.604 1,040,202 -0.04(-0.82%)
Jul 20, 2016 4.652 4.659 4.628 4.642 510,588 +0.03(+0.54%)
Jul 19, 2016 4.598 4.636 4.598 4.617 556,946 +0.00(+0.10%)
Jul 18, 2016 4.598 4.613 4.589 4.612 691,892 +0.00(+0.00%)
Jul 15, 2016 4.626 4.631 4.594 4.612 448,860 -0.03(-0.61%)
Jul 14, 2016 4.645 4.650 4.612 4.641 518,371 +0.00(+0.10%)
Jul 13, 2016 4.650 4.664 4.594 4.636 516,330 -0.03(-0.60%)
Jul 12, 2016 4.636 4.664 4.631 4.664 222,529 +0.04(+0.81%)
Jul 11, 2016 4.626 4.645 4.622 4.626 372,801 -0.01(-0.30%)
Jul 08, 2016 4.608 4.641 4.603 4.641 359,049 +0.04(+0.82%)
Jul 07, 2016 4.589 4.608 4.570 4.603 348,493 -0.01(-0.20%)
Jul 06, 2016 4.565 4.612 4.547 4.612 375,181 +0.01(+0.31%)
Jul 05, 2016 4.579 4.598 4.556 4.598 359,051 -0.01(-0.20%)
Jul 01, 2016 4.598 4.608 4.608 4.608 406,864 +0.02(+0.41%)
Jun 30, 2016 4.565 4.589 4.533 4.589 335,451 +0.01(+0.31%)
Jun 29, 2016 4.495 4.575 4.493 4.575 953,891 +0.09(+2.10%)
Jun 28, 2016 4.434 4.495 4.421 4.481 400,626 +0.08(+1.92%)
Jun 27, 2016 4.415 4.420 4.373 4.396 526,705 -0.05(-1.06%)
Jun 24, 2016 4.415 4.490 4.345 4.443 587,162 -0.08(-1.66%)
Jun 23, 2016 4.528 4.542 4.500 4.518 371,966 +0.02(+0.52%)
Jun 22, 2016 4.533 4.542 4.491 4.495 237,167 -0.03(-0.62%)
Jun 21, 2016 4.551 4.575 4.509 4.523 367,480 -0.02(-0.49%)
Jun 20, 2016 4.541 4.568 4.541 4.545 544,240 +0.02(+0.51%)
Jun 17, 2016 4.494 4.522 4.488 4.522 205,630 +0.04(+0.93%)
Jun 16, 2016 4.489 4.499 4.457 4.480 345,117 -0.03(-0.72%)
Jun 15, 2016 4.522 4.531 4.499 4.513 219,264 -0.00(-0.10%)
Jun 14, 2016 4.527 4.536 4.485 4.517 342,453 -0.01(-0.21%)
Jun 13, 2016 4.545 4.554 4.527 4.527 213,811 -0.03(-0.61%)
Jun 10, 2016 4.541 4.564 4.541 4.554 278,978 +0.00(+0.10%)
Jun 09, 2016 4.545 4.578 4.536 4.550 849,842 -0.03(-0.61%)
Jun 08, 2016 4.592 4.624 4.568 4.578 297,876 -0.01(-0.20%)
Jun 07, 2016 4.587 4.601 4.568 4.587 382,959 +0.00(+0.00%)
Jun 06, 2016 4.564 4.596 4.564 4.587 331,104 +0.01(+0.31%)
Jun 03, 2016 4.554 4.573 4.541 4.573 291,254 +0.00(+0.10%)
Jun 02, 2016 4.568 4.582 4.564 4.568 475,526 +0.00(+0.00%)
Jun 01, 2016 4.536 4.582 4.536 4.568 210,023 +0.03(+0.72%)
May 31, 2016 4.559 4.573 4.536 4.536 435,332 -0.00(-0.10%)
May 27, 2016 4.536 4.541 4.541 4.541 303,727 -0.00(-0.10%)
May 26, 2016 4.541 4.555 4.536 4.545 147,150 +0.02(+0.41%)
May 25, 2016 4.545 4.582 4.527 4.527 413,416 -0.00(-0.10%)
May 24, 2016 4.480 4.531 4.480 4.531 235,534 +0.06(+1.35%)
May 23, 2016 4.489 4.522 4.471 4.471 473,211 -0.01(-0.31%)
May 20, 2016 4.531 4.564 4.485 4.485 402,896 -0.04(-0.79%)
May 19, 2016 4.525 4.544 4.484 4.521 710,524 -0.04(-0.91%)
May 18, 2016 4.562 4.571 4.539 4.562 524,536 -0.01(-0.20%)
May 17, 2016 4.576 4.585 4.539 4.571 626,429 -0.00(-0.10%)
May 16, 2016 4.507 4.585 4.502 4.576 718,499 +0.07(+1.64%)
May 13, 2016 4.479 4.548 4.479 4.502 430,302 +0.02(+0.51%)
May 12, 2016 4.507 4.534 4.470 4.479 482,666 -0.03(-0.61%)
May 11, 2016 4.534 4.562 4.488 4.507 304,909 -0.03(-0.71%)
May 10, 2016 4.530 4.539 4.511 4.539 218,396 +0.03(+0.72%)
May 09, 2016 4.525 4.553 4.507 4.507 274,788 -0.02(-0.41%)
May 06, 2016 4.474 4.541 4.474 4.525 609,938 +0.03(+0.72%)
May 05, 2016 4.451 4.497 4.450 4.493 803,127 +0.04(+0.93%)
May 04, 2016 4.415 4.465 4.401 4.451 1,414,185 +0.02(+0.42%)
May 03, 2016 4.424 4.451 4.378 4.433 657,090 -0.01(-0.31%)
May 02, 2016 4.410 4.461 4.401 4.447 1,202,019 +0.05(+1.05%)
Apr 29, 2016 4.368 4.424 4.365 4.401 1,705,269 +0.04(+0.95%)
Apr 28, 2016 4.392 4.410 4.355 4.359 608,972 -0.06(-1.25%)
Apr 27, 2016 4.382 4.419 4.378 4.415 619,406 +0.01(+0.31%)
Apr 26, 2016 4.378 4.410 4.378 4.401 651,467 +0.03(+0.74%)
Apr 25, 2016 4.373 4.391 4.355 4.368 543,967 -0.03(-0.63%)
Apr 22, 2016 4.364 4.401 4.364 4.396 417,687 +0.04(+0.95%)
Apr 21, 2016 4.392 4.410 4.355 4.355 471,379 -0.03(-0.74%)
Apr 20, 2016 4.387 4.405 4.378 4.387 590,978 +0.01(+0.24%)
Apr 19, 2016 4.367 4.376 4.344 4.376 707,012 +0.00(+0.10%)
Apr 18, 2016 4.322 4.372 4.322 4.372 582,072 +0.04(+0.84%)
Apr 15, 2016 4.340 4.344 4.322 4.335 382,425 -0.01(-0.21%)
Apr 14, 2016 4.340 4.358 4.331 4.344 275,496 +0.00(+0.11%)
Apr 13, 2016 4.326 4.344 4.322 4.340 410,126 +0.01(+0.32%)
Apr 12, 2016 4.294 4.326 4.290 4.326 278,903 +0.03(+0.64%)
Apr 11, 2016 4.308 4.327 4.299 4.299 315,530 -0.01(-0.21%)
Apr 08, 2016 4.303 4.317 4.294 4.308 234,402 +0.01(+0.32%)
Apr 07, 2016 4.299 4.308 4.276 4.294 279,118 -0.02(-0.53%)
Apr 06, 2016 4.303 4.317 4.285 4.317 448,919 +0.01(+0.21%)
Apr 05, 2016 4.294 4.326 4.294 4.308 389,922 -0.03(-0.63%)
Apr 04, 2016 4.331 4.335 4.303 4.335 270,320 +0.00(+0.00%)
Apr 01, 2016 4.317 4.335 4.317 4.335 368,622 +0.01(+0.21%)
Mar 31, 2016 4.335 4.344 4.317 4.326 613,520 -0.01(-0.21%)
Mar 30, 2016 4.308 4.335 4.308 4.335 345,466 +0.03(+0.74%)
Mar 29, 2016 4.267 4.312 4.258 4.303 278,623 +0.05(+1.07%)
Mar 28, 2016 4.253 4.290 4.249 4.258 562,302 +0.01(+0.32%)
Mar 24, 2016 4.258 4.244 4.244 4.244 406,933 -0.03(-0.64%)
Mar 23, 2016 4.312 4.312 4.267 4.271 396,075 -0.04(-0.95%)
Mar 22, 2016 4.303 4.317 4.299 4.312 281,373 +0.00(+0.03%)
Mar 21, 2016 4.302 4.316 4.293 4.311 422,603 +0.01(+0.21%)
Mar 18, 2016 4.293 4.311 4.282 4.302 263,928 +0.02(+0.42%)
Mar 17, 2016 4.293 4.302 4.279 4.284 485,661 -0.01(-0.21%)
Mar 16, 2016 4.270 4.311 4.261 4.293 343,644 +0.03(+0.74%)
Mar 15, 2016 4.270 4.284 4.252 4.261 310,793 -0.02(-0.42%)
Mar 14, 2016 4.275 4.293 4.269 4.279 215,777 -0.01(-0.21%)
Mar 11, 2016 4.248 4.293 4.248 4.288 312,291 +0.06(+1.50%)
Mar 10, 2016 4.252 4.279 4.212 4.225 352,837 -0.01(-0.21%)
Mar 09, 2016 4.230 4.266 4.225 4.234 294,351 +0.01(+0.21%)
Mar 08, 2016 4.261 4.270 4.220 4.225 826,218 -0.04(-0.85%)
Mar 07, 2016 4.307 4.311 4.252 4.261 416,263 -0.05(-1.26%)
Mar 04, 2016 4.329 4.334 4.297 4.316 480,852 -0.02(-0.52%)
Mar 03, 2016 4.316 4.338 4.307 4.338 252,049 +0.00(+0.00%)
Mar 02, 2016 4.320 4.338 4.302 4.338 369,646 +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.