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
+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:
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 (%)
Mar 31, 2010
4.032
4.090
4.032
4.085
875,717
+0.04(+0.96%)
Mar 30, 2010
4.078
4.078
4.034
4.046
650,170
-0.02(-0.42%)
Mar 29, 2010
4.075
4.088
4.059
4.063
624,224
-0.01(-0.24%)
Mar 26, 2010
4.102
4.102
4.059
4.073
967,595
-0.01(-0.24%)
Mar 25, 2010
4.095
4.107
4.073
4.083
1,004,125
-0.01(-0.18%)
Mar 24, 2010
4.068
4.097
4.061
4.090
824,297
+0.02(+0.53%)
Mar 23, 2010
4.056
4.068
4.042
4.068
962,598
+0.03(+0.66%)
Mar 22, 2010
4.008
4.049
4.001
4.042
723,391
+0.03(+0.72%)
Mar 19, 2010
4.018
4.039
4.001
4.013
761,051
-0.01(-0.32%)
Mar 18, 2010
4.037
4.054
4.018
4.026
661,226
-0.01(-0.16%)
Mar 17, 2010
4.022
4.049
4.015
4.032
824,488
+0.01(+0.30%)
Mar 16, 2010
3.993
4.044
3.993
4.020
810,600
+0.02(+0.48%)
Mar 15, 2010
4.003
4.003
3.989
4.001
967,905
+0.01(+0.18%)
Mar 12, 2010
3.993
4.008
3.993
3.993
754,561
+0.00(+0.12%)
Mar 11, 2010
3.991
4.008
3.974
3.989
818,386
-0.01(-0.24%)
Mar 10, 2010
3.979
4.008
3.976
3.998
756,473
+0.01(+0.18%)
Mar 09, 2010
3.964
4.001
3.962
3.991
604,168
+0.02(+0.49%)
Mar 08, 2010
3.972
3.981
3.955
3.972
629,141
+0.01(+0.18%)
Mar 05, 2010
3.969
3.979
3.952
3.964
1,244,052
+0.01(+0.18%)
Mar 04, 2010
3.964
3.974
3.952
3.957
757,388
-0.01(-0.30%)
Mar 03, 2010
3.981
3.981
3.952
3.969
1,005,495
-0.02(-0.42%)
Mar 02, 2010
3.996
4.013
3.984
3.986
687,085
-0.00(-0.12%)
Mar 01, 2010
3.991
4.018
3.981
3.991
519,530
-0.00(-0.06%)
Feb 26, 2010
3.984
4.020
3.979
3.993
814,263
+0.02(+0.49%)
Feb 25, 2010
3.921
3.974
3.918
3.974
613,942
+0.03(+0.73%)
Feb 24, 2010
3.931
3.955
3.931
3.945
760,853
+0.03(+0.68%)
Feb 23, 2010
3.950
3.967
3.914
3.918
906,079
-0.03(-0.80%)
Feb 22, 2010
3.993
3.993
3.938
3.950
652,214
+0.00(+0.00%)
Feb 19, 2010
3.935
3.962
3.918
3.950
670,746
+0.00(+0.06%)
Feb 18, 2010
3.940
3.962
3.938
3.947
515,610
-0.01(-0.31%)
Feb 17, 2010
3.972
3.979
3.943
3.960
645,186
+0.00(+0.00%)
Feb 16, 2010
3.986
4.034
3.938
3.960
995,933
-0.02(-0.43%)
Feb 12, 2010
3.950
3.976
3.976
3.976
600,211
+0.02(+0.49%)
Feb 11, 2010
3.986
3.986
3.952
3.957
870,211
-0.02(-0.55%)
Feb 10, 2010
3.945
3.991
3.931
3.979
1,064,345
+0.03(+0.86%)
Feb 09, 2010
3.916
3.967
3.906
3.945
875,961
+0.04(+0.99%)
Feb 08, 2010
3.935
3.957
3.899
3.906
668,884
-0.00(-0.06%)
Feb 05, 2010
3.880
3.911
3.841
3.909
1,363,867
+0.02(+0.62%)
Feb 04, 2010
3.938
3.938
3.865
3.885
1,379,737
-0.06(-1.53%)
Feb 03, 2010
3.918
3.972
3.889
3.945
1,397,764
+0.02(+0.55%)
Feb 02, 2010
3.945
3.945
3.909
3.923
1,118,012
-0.01(-0.29%)
Feb 01, 2010
3.938
3.960
3.897
3.935
856,489
+0.01(+0.36%)
Jan 29, 2010
3.972
3.986
3.887
3.921
898,198
-0.07(-1.65%)
Jan 28, 2010
3.960
4.001
3.904
3.987
1,296,436
+0.03(+0.81%)
Jan 27, 2010
3.998
4.001
3.940
3.955
961,588
-0.06(-1.44%)
Jan 26, 2010
4.037
4.080
4.005
4.013
1,078,808
-0.01(-0.36%)
Jan 25, 2010
4.061
4.069
4.013
4.027
1,190,004
-0.03(-0.71%)
Jan 22, 2010
4.044
4.075
4.018
4.056
1,054,468
-0.02(-0.47%)
Jan 21, 2010
4.090
4.104
4.056
4.075
1,544,295
-0.01(-0.30%)
Jan 20, 2010
4.097
4.102
4.015
4.088
1,717,462
+0.07(+1.62%)
Jan 19, 2010
4.034
4.069
4.022
4.022
1,317,765
+0.00(+0.06%)
Jan 15, 2010
4.013
4.020
4.020
4.020
834,523
-0.01(-0.35%)
Jan 14, 2010
4.043
4.043
4.018
4.034
982,553
+0.02(+0.41%)
Jan 13, 2010
4.022
4.036
3.999
4.018
962,002
+0.02(+0.47%)
Jan 12, 2010
3.999
4.018
3.956
3.999
1,181,831
-0.02(-0.58%)
Jan 11, 2010
4.069
4.074
4.011
4.022
1,079,316
-0.05(-1.33%)
Jan 08, 2010
3.996
4.079
3.996
4.076
967,223
+0.06(+1.58%)
Jan 07, 2010
3.996
4.020
3.989
4.013
940,244
+0.02(+0.59%)
Jan 06, 2010
3.992
4.008
3.961
3.989
798,315
+0.02(+0.59%)
Jan 05, 2010
3.964
3.975
3.931
3.966
797,775
+0.01(+0.36%)
Jan 04, 2010
3.916
3.971
3.886
3.952
1,454,329
+0.03(+0.84%)
Dec 31, 2009
3.916
3.919
3.919
3.919
776,281
+0.01(+0.30%)
Dec 30, 2009
3.954
3.966
3.893
3.907
938,896
-0.04(-1.01%)
Dec 29, 2009
3.968
3.971
3.933
3.947
650,116
-0.00(-0.12%)
Dec 28, 2009
3.931
3.966
3.914
3.952
657,849
+0.02(+0.54%)
Dec 24, 2009
3.895
3.932
3.872
3.931
362,828
+0.06(+1.58%)
Dec 23, 2009
3.886
3.886
3.848
3.869
1,432,307
+0.00(+0.06%)
Dec 22, 2009
3.853
3.879
3.846
3.867
1,049,459
-0.00(-0.06%)
Dec 21, 2009
3.905
3.905
3.832
3.869
899,143
+0.03(+0.73%)
Dec 18, 2009
3.818
3.855
3.818
3.841
1,076,548
+0.02(+0.49%)
Dec 17, 2009
3.848
3.871
3.820
3.822
1,076,408
-0.04(-1.16%)
Dec 16, 2009
3.860
3.886
3.848
3.867
1,022,447
-0.00(-0.12%)
Dec 15, 2009
3.851
3.874
3.841
3.872
858,173
+0.02(+0.40%)
Dec 14, 2009
3.874
3.879
3.844
3.856
1,120,591
+0.01(+0.21%)
Dec 11, 2009
3.846
3.853
3.825
3.848
758,600
+0.00(+0.00%)
Dec 10, 2009
3.818
3.848
3.811
3.848
748,869
+0.03(+0.80%)
Dec 09, 2009
3.792
3.822
3.792
3.818
1,265,789
+0.01(+0.19%)
Dec 08, 2009
3.813
3.816
3.775
3.811
855,716
-0.01(-0.31%)
Dec 07, 2009
3.808
3.829
3.794
3.822
894,071
+0.01(+0.25%)
Dec 04, 2009
3.804
3.834
3.792
3.813
870,795
+0.01(+0.31%)
Dec 03, 2009
3.813
3.829
3.801
3.801
615,932
-0.01(-0.31%)
Dec 02, 2009
3.815
3.865
3.804
3.813
1,133,885
-0.02(-0.49%)
Dec 01, 2009
3.822
3.855
3.808
3.832
1,053,783
+0.01(+0.31%)
Nov 30, 2009
3.811
3.820
3.789
3.820
785,328
+0.02(+0.43%)
Nov 27, 2009
3.801
3.819
3.797
3.804
458,490
-0.02(-0.55%)
Nov 25, 2009
3.820
3.834
3.797
3.825
849,866
-0.00(-0.05%)
Nov 24, 2009
3.811
3.848
3.806
3.827
742,067
+0.01(+0.24%)
Nov 23, 2009
3.827
3.855
3.818
3.818
1,103,663
-0.02(-0.43%)
Nov 20, 2009
3.829
3.846
3.811
3.834
950,723
-0.01(-0.18%)
Nov 19, 2009
3.855
3.855
3.825
3.841
925,947
-0.00(-0.06%)
Nov 18, 2009
3.825
3.862
3.813
3.844
939,585
-0.01(-0.18%)
Nov 17, 2009
3.834
3.865
3.804
3.851
931,814
+0.02(+0.43%)
Nov 16, 2009
3.853
3.869
3.825
3.834
973,612
+0.02(+0.43%)
Nov 13, 2009
3.768
3.829
3.766
3.818
1,104,067
+0.03(+0.87%)
Nov 12, 2009
3.841
3.841
3.740
3.785
1,173,094
-0.04(-1.11%)
Nov 11, 2009
3.886
3.895
3.825
3.827
967,592
-0.05(-1.39%)
Nov 10, 2009
3.872
3.900
3.853
3.881
915,612
-0.02(-0.39%)
Nov 09, 2009
3.898
3.935
3.851
3.896
942,051
-0.00(-0.10%)
Nov 06, 2009
3.844
3.909
3.844
3.900
521,116
+0.02(+0.48%)
Nov 05, 2009
3.844
3.902
3.832
3.881
717,410
+0.03(+0.66%)
Nov 04, 2009
3.858
3.886
3.818
3.856
1,057,018
+0.01(+0.32%)
Nov 03, 2009
3.787
3.844
3.775
3.844
773,883
+0.04(+1.11%)
Nov 02, 2009
3.832
3.879
3.686
3.801
2,204,027
-0.03(-0.74%)
Oct 30, 2009
3.994
3.994
3.825
3.829
1,480,474
-0.14(-3.55%)
Oct 29, 2009
3.985
3.989
3.940
3.971
1,255,442
+0.01(+0.30%)
Oct 28, 2009
3.900
4.013
3.869
3.959
2,094,740
+0.06(+1.51%)
Oct 27, 2009
3.909
3.933
3.884
3.900
1,175,161
-0.03(-0.84%)
Oct 26, 2009
3.938
3.945
3.905
3.933
667,138
+0.01(+0.24%)
Oct 23, 2009
3.929
3.938
3.909
3.924
647,787
-0.03(-0.71%)
Oct 22, 2009
3.928
3.964
3.914
3.952
1,109,066
+0.03(+0.84%)
Oct 21, 2009
3.994
4.006
3.919
3.919
1,670,234
-0.17(-4.14%)
Oct 20, 2009
4.083
4.093
4.069
4.088
1,108,564
+0.01(+0.17%)
Oct 19, 2009
4.062
4.107
4.051
4.081
1,142,315
+0.01(+0.35%)
Oct 16, 2009
4.011
4.079
3.994
4.067
981,855
+0.05(+1.23%)
Oct 15, 2009
4.034
4.065
4.011
4.018
1,098,451
-0.01(-0.35%)
Oct 14, 2009
4.041
4.083
4.018
4.032
844,021
+0.00(+0.06%)
Oct 13, 2009
4.008
4.065
3.999
4.029
781,395
+0.01(+0.23%)
Oct 12, 2009
4.074
4.102
4.011
4.020
674,438
-0.03(-0.64%)
Oct 09, 2009
4.011
4.072
4.010
4.046
816,838
+0.03(+0.75%)
Oct 08, 2009
4.022
4.032
4.011
4.016
827,806
-0.00(-0.04%)
Oct 07, 2009
4.022
4.036
3.999
4.018
697,650
-0.00(-0.12%)
Oct 06, 2009
4.036
4.039
3.952
4.022
1,126,475
+0.02(+0.53%)
Oct 05, 2009
3.989
4.053
3.975
4.001
870,876
+0.01(+0.24%)
Oct 02, 2009
3.945
4.004
3.909
3.992
744,380
+0.02(+0.59%)
Oct 01, 2009
4.013
4.015
3.945
3.968
1,238,479
-0.03(-0.76%)
Sep 30, 2009
4.027
4.041
3.999
3.999
1,065,329
-0.03(-0.70%)
Sep 29, 2009
4.025
4.046
4.006
4.027
811,507
-0.03(-0.75%)
Sep 28, 2009
4.008
4.058
4.006
4.058
584,978
+0.05(+1.23%)
Sep 25, 2009
3.952
4.015
3.949
4.008
1,482,774
+0.04(+1.07%)
Sep 24, 2009
3.987
3.994
3.952
3.966
1,444,381
-0.02(-0.53%)
Sep 23, 2009
3.975
4.015
3.945
3.987
2,068,645
-0.01(-0.29%)
Sep 22, 2009
4.105
4.105
3.945
3.999
3,304,302
-0.09(-2.13%)
Sep 21, 2009
4.163
4.186
4.069
4.086
1,410,315
-0.08(-1.98%)
Sep 18, 2009
4.187
4.187
4.149
4.168
1,152,072
+0.03(+0.68%)
Sep 17, 2009
4.116
4.175
4.105
4.140
828,920
-0.03(-0.66%)
Sep 16, 2009
4.159
4.168
4.121
4.168
1,141,261
+0.03(+0.84%)
Sep 15, 2009
4.086
4.133
4.074
4.133
1,277,803
+0.04(+1.04%)
Sep 14, 2009
4.034
4.091
4.029
4.091
614,622
+0.02(+0.52%)
Sep 11, 2009
4.088
4.091
4.029
4.069
782,492
-0.02(-0.52%)
Sep 10, 2009
4.046
4.091
4.034
4.091
674,221
+0.03(+0.81%)
Sep 09, 2009
4.053
4.100
4.022
4.058
1,082,181
+0.00(+0.00%)
Sep 08, 2009
4.048
4.058
4.039
4.058
1,095,509
+0.01(+0.23%)
Sep 04, 2009
4.046
4.053
4.025
4.048
536,637
+0.01(+0.29%)
Sep 03, 2009
4.032
4.058
4.008
4.036
504,400
+0.02(+0.59%)
Sep 02, 2009
4.034
4.039
4.001
4.013
686,431
-0.02(-0.47%)
Sep 01, 2009
4.027
4.046
4.004
4.032
883,456
-0.02(-0.41%)
Aug 31, 2009
3.999
4.055
3.982
4.048
694,848
+0.03(+0.76%)
Aug 28, 2009
4.027
4.027
3.975
4.018
697,412
+0.02(+0.59%)
Aug 27, 2009
3.935
4.006
3.922
3.994
755,148
+0.07(+1.74%)
Aug 26, 2009
4.011
4.011
3.916
3.926
636,478
-0.08(-2.00%)
Aug 25, 2009
3.926
4.027
3.912
4.006
1,148,178
+0.10(+2.47%)
Aug 24, 2009
3.964
3.971
3.907
3.909
755,543
-0.04(-0.95%)
Aug 21, 2009
4.022
4.022
3.905
3.947
944,644
-0.04(-1.06%)
Aug 20, 2009
4.022
4.043
3.966
3.989
877,844
-0.06(-1.40%)
Aug 19, 2009
3.975
4.051
3.975
4.046
721,882
+0.04(+0.88%)
Aug 18, 2009
3.952
4.018
3.935
4.011
636,754
+0.09(+2.40%)
Aug 17, 2009
3.931
3.945
3.905
3.917
649,874
-0.05(-1.36%)
Aug 14, 2009
3.978
4.027
3.956
3.971
625,892
-0.06(-1.57%)
Aug 13, 2009
4.034
4.046
3.978
4.034
717,762
+0.01(+0.29%)
Aug 12, 2009
3.952
4.036
3.935
4.022
929,178
+0.09(+2.33%)
Aug 11, 2009
3.975
3.996
3.923
3.931
754,294
-0.05(-1.24%)
Aug 10, 2009
4.027
4.036
3.966
3.980
758,081
-0.03(-0.79%)
Aug 07, 2009
4.041
4.051
4.006
4.012
1,193,501
+0.00(+0.08%)
Aug 06, 2009
4.053
4.053
3.999
4.008
725,155
-0.05(-1.22%)
Aug 05, 2009
4.032
4.058
4.004
4.058
993,699
+0.04(+0.94%)
Aug 04, 2009
3.992
4.022
3.947
4.020
668,363
+0.03(+0.77%)
Aug 03, 2009
3.999
4.046
3.968
3.989
745,362
+0.01(+0.24%)
Jul 31, 2009
4.065
4.065
3.949
3.980
835,727
-0.06(-1.46%)
Jul 30, 2009
4.006
4.041
3.989
4.039
697,573
+0.06(+1.54%)
Jul 29, 2009
3.999
4.046
3.964
3.978
912,152
-0.04(-0.88%)
Jul 28, 2009
3.949
4.032
3.919
4.013
966,763
+0.06(+1.55%)
Jul 27, 2009
3.992
4.015
3.895
3.952
889,076
-0.04(-0.89%)
Jul 24, 2009
4.025
4.053
3.971
3.987
2,839
-0.03(-0.68%)
Jul 23, 2009
4.032
4.168
4.001
4.014
1,333,206
-0.01(-0.14%)
Jul 22, 2009
4.109
4.109
3.916
4.020
1,170,127
-0.15(-3.56%)
Jul 21, 2009
4.112
4.185
4.081
4.168
827,789
+0.08(+2.02%)
Jul 20, 2009
4.051
4.140
4.015
4.086
856,405
-0.02(-0.47%)
Jul 17, 2009
4.058
4.114
4.058
4.105
943,135
+0.04(+0.88%)
Jul 16, 2009
4.025
4.081
4.025
4.069
723,000
+0.02(+0.49%)
Jul 15, 2009
4.048
4.067
4.011
4.050
987,463
+0.05(+1.15%)
Jul 14, 2009
3.961
4.013
3.942
4.004
903,237
+0.04(+1.01%)
Jul 13, 2009
3.873
3.978
3.873
3.964
669,230
+0.11(+2.81%)
Jul 10, 2009
3.844
3.916
3.834
3.855
540,098
+0.00(+0.00%)
Jul 09, 2009
3.848
3.916
3.841
3.855
749,864
+0.01(+0.31%)
Jul 08, 2009
3.844
3.881
3.834
3.844
883,115
-0.01(-0.37%)
Jul 07, 2009
3.949
3.971
3.858
3.858
769,118
-0.07(-1.80%)
Jul 06, 2009
3.996
4.008
3.926
3.928
621,960
-0.10(-2.51%)
Jul 02, 2009
3.952
4.029
3.907
4.029
491,246
+0.07(+1.72%)
Jul 01, 2009
3.999
4.020
3.942
3.961
867,279
-0.04(-1.06%)
Jun 30, 2009
4.046
4.046
3.947
4.004
844,518
-0.05(-1.28%)
Jun 29, 2009
3.980
4.058
3.980
4.055
709,124
+0.02(+0.52%)
Jun 26, 2009
4.041
4.067
4.004
4.034
683,412
+0.01(+0.23%)
Jun 25, 2009
3.973
4.025
3.949
4.025
842,796
+0.08(+2.15%)
Jun 24, 2009
3.964
3.985
3.895
3.940
920,578
-0.02(-0.42%)
Jun 23, 2009
3.954
3.996
3.928
3.956
1,030,362
+0.04(+0.96%)
Jun 22, 2009
3.905
3.959
3.865
3.919
694,351
+0.00(+0.00%)
Jun 19, 2009
3.886
3.945
3.853
3.919
931,478
+0.04(+0.97%)
Jun 18, 2009
3.841
3.898
3.797
3.881
897,740
+0.07(+1.73%)
Jun 17, 2009
3.867
3.900
3.799
3.815
885,037
-0.03(-0.67%)
Jun 16, 2009
3.916
3.916
3.835
3.841
568,305
-0.04(-0.97%)
Jun 15, 2009
3.851
3.881
3.832
3.879
570,171
+0.00(+0.00%)
Jun 12, 2009
3.853
3.905
3.827
3.879
804,424
+0.03(+0.67%)
Jun 11, 2009
3.841
3.885
3.828
3.853
563,611
+0.02(+0.49%)
Jun 10, 2009
3.853
3.867
3.789
3.834
941,439
-0.01(-0.22%)
Jun 09, 2009
3.907
3.907
3.837
3.843
896,626
-0.03(-0.88%)
Jun 08, 2009
3.858
3.884
3.825
3.876
676,053
-0.02(-0.54%)
Jun 05, 2009
3.928
3.928
3.858
3.898
699,376
+0.01(+0.36%)
Jun 04, 2009
3.818
3.884
3.787
3.884
1,141,644
+0.10(+2.67%)
Jun 03, 2009
3.752
3.782
3.728
3.782
523,479
+0.01(+0.37%)
Jun 02, 2009
3.797
3.813
3.754
3.768
816,179
-0.02(-0.56%)
Jun 01, 2009
3.792
3.851
3.768
3.789
963,422
+0.05(+1.26%)
May 29, 2009
3.702
3.754
3.693
3.742
837,266
+0.06(+1.73%)
May 28, 2009
3.667
3.700
3.599
3.679
722,979
+0.05(+1.49%)
May 27, 2009
3.757
3.771
3.566
3.625
2,203,853
-0.10(-2.71%)
May 26, 2009
3.771
3.832
3.707
3.726
1,131,955
-0.06(-1.61%)
May 22, 2009
3.792
3.832
3.773
3.787
532,620
+0.00(+0.12%)
May 21, 2009
3.829
3.837
3.782
3.782
745,264
-0.05(-1.41%)
May 20, 2009
3.797
3.867
3.787
3.837
740,970
+0.06(+1.62%)
May 19, 2009
3.759
3.804
3.752
3.775
741,191
+0.03(+0.69%)
May 18, 2009
3.792
3.827
3.735
3.749
864,946
-0.04(-1.12%)
May 15, 2009
3.787
3.820
3.766
3.792
642,005
+0.02(+0.44%)
May 14, 2009
3.780
3.827
3.705
3.775
900,592
+0.03(+0.69%)
May 13, 2009
3.797
3.834
3.747
3.749
962,831
-0.05(-1.42%)
May 12, 2009
3.837
3.848
3.789
3.804
817,778
-0.03(-0.80%)
May 11, 2009
3.787
3.841
3.775
3.834
857,051
+0.04(+0.93%)
May 08, 2009
3.869
3.902
3.799
3.799
971,963
-0.05(-1.34%)
May 07, 2009
3.881
3.891
3.839
3.851
816,681
-0.01(-0.30%)
May 06, 2009
3.855
3.869
3.825
3.862
991,357
+0.02(+0.49%)
May 05, 2009
3.834
3.867
3.825
3.844
765,636
+0.00(+0.00%)
May 04, 2009
3.849
3.874
3.822
3.844
1,089,468
-0.04(-0.97%)
May 01, 2009
3.898
3.916
3.862
3.881
657,981
+0.00(+0.06%)
Apr 30, 2009
3.947
3.961
3.851
3.879
859,559
+0.01(+0.18%)
Apr 29, 2009
3.837
3.914
3.832
3.872
721,435
+0.07(+1.92%)
Apr 28, 2009
3.785
3.853
3.785
3.799
755,688
-0.04(-0.92%)
Apr 27, 2009
3.787
3.893
3.745
3.834
1,004,940
+0.03(+0.87%)
Apr 24, 2009
3.771
3.837
3.771
3.801
806,359
+0.03(+0.87%)
Apr 23, 2009
3.907
3.907
3.742
3.768
1,651,796
-0.13(-3.44%)
Apr 22, 2009
3.916
3.961
3.895
3.902
889,909
-0.06(-1.43%)
Apr 21, 2009
3.961
3.966
3.848
3.959
1,028,777
-0.04(-1.00%)
Apr 20, 2009
3.994
4.058
3.938
3.999
704,541
-0.01(-0.29%)
Apr 17, 2009
4.043
4.043
3.982
4.011
834,141
-0.01(-0.29%)
Apr 16, 2009
3.987
4.041
3.961
4.022
809,381
+0.07(+1.73%)
Apr 15, 2009
3.919
3.989
3.895
3.954
802,473
+0.06(+1.45%)
Apr 14, 2009
3.905
3.975
3.884
3.898
672,852
-0.01(-0.24%)
Apr 13, 2009
3.989
4.022
3.898
3.907
1,119,150
-0.11(-2.81%)
Apr 09, 2009
4.114
4.114
3.968
4.020
1,721,023
-0.05(-1.16%)
Apr 08, 2009
4.041
4.069
3.978
4.067
671,751
+0.07(+1.65%)
Apr 07, 2009
3.985
4.001
3.919
4.001
496,416
-0.01(-0.23%)
Apr 06, 2009
3.975
4.011
3.891
4.011
539,120
+0.00(+0.06%)
Apr 03, 2009
3.980
4.062
3.964
4.008
688,675
-0.01(-0.29%)
Apr 02, 2009
4.008
4.051
3.971
4.020
1,259,723
+0.08(+2.03%)
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.