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 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 4.430 4.442 4.414 4.438 637,240 +0.01(+0.27%)
Feb 27, 2015 4.426 4.454 4.406 4.426 627,449 +0.00(+0.00%)
Feb 26, 2015 4.418 4.429 4.401 4.426 331,934 +0.02(+0.37%)
Feb 25, 2015 4.401 4.422 4.381 4.410 490,102 +0.00(+0.09%)
Feb 24, 2015 4.385 4.406 4.375 4.406 506,009 +0.03(+0.65%)
Feb 23, 2015 4.357 4.385 4.341 4.377 738,028 +0.00(+0.09%)
Feb 20, 2015 4.361 4.377 4.341 4.373 615,281 +0.01(+0.19%)
Feb 19, 2015 4.357 4.381 4.345 4.365 811,074 +0.01(+0.28%)
Feb 18, 2015 4.361 4.385 4.337 4.353 517,464 -0.01(-0.16%)
Feb 17, 2015 4.364 4.375 4.332 4.360 642,762 -0.02(-0.37%)
Feb 13, 2015 4.372 4.376 4.376 4.376 410,508 +0.00(+0.09%)
Feb 12, 2015 4.352 4.384 4.336 4.372 1,274,373 +0.04(+0.93%)
Feb 11, 2015 4.319 4.332 4.311 4.332 481,020 +0.00(+0.00%)
Feb 10, 2015 4.311 4.336 4.299 4.332 545,511 +0.04(+0.94%)
Feb 09, 2015 4.291 4.311 4.283 4.291 605,031 -0.00(-0.09%)
Feb 06, 2015 4.323 4.327 4.287 4.295 1,000,429 -0.01(-0.28%)
Feb 05, 2015 4.283 4.319 4.279 4.307 626,309 +0.04(+0.94%)
Feb 04, 2015 4.243 4.283 4.243 4.267 3,141,321 +0.01(+0.28%)
Feb 03, 2015 4.255 4.274 4.235 4.255 2,499,680 +0.02(+0.47%)
Feb 02, 2015 4.239 4.243 4.199 4.235 3,389,322 +0.01(+0.19%)
Jan 30, 2015 4.275 4.279 4.219 4.227 2,537,254 -0.06(-1.50%)
Jan 29, 2015 4.299 4.311 4.243 4.291 1,324,668 -0.02(-0.37%)
Jan 28, 2015 4.364 4.365 4.299 4.307 822,073 -0.04(-0.83%)
Jan 27, 2015 4.340 4.348 4.323 4.344 352,999 -0.01(-0.28%)
Jan 26, 2015 4.360 4.376 4.351 4.356 273,541 -0.02(-0.37%)
Jan 23, 2015 4.384 4.384 4.360 4.372 297,207 -0.02(-0.37%)
Jan 22, 2015 4.352 4.392 4.336 4.388 544,029 +0.05(+1.11%)
Jan 21, 2015 4.336 4.344 4.328 4.340 360,914 +0.01(+0.21%)
Jan 20, 2015 4.334 4.350 4.310 4.330 633,698 +0.01(+0.18%)
Jan 16, 2015 4.274 4.330 4.274 4.322 516,125 +0.04(+0.93%)
Jan 15, 2015 4.298 4.310 4.278 4.282 844,514 +0.01(+0.19%)
Jan 14, 2015 4.306 4.326 4.274 4.274 599,598 -0.06(-1.38%)
Jan 13, 2015 4.366 4.394 4.326 4.334 463,953 -0.02(-0.37%)
Jan 12, 2015 4.382 4.382 4.342 4.350 218,172 -0.02(-0.55%)
Jan 09, 2015 4.406 4.406 4.354 4.374 315,122 -0.02(-0.45%)
Jan 08, 2015 4.366 4.406 4.366 4.394 629,595 +0.06(+1.47%)
Jan 07, 2015 4.326 4.374 4.318 4.330 1,259,815 +0.03(+0.74%)
Jan 06, 2015 4.286 4.354 4.286 4.298 999,503 +0.00(+0.09%)
Jan 05, 2015 4.314 4.322 4.271 4.294 833,259 -0.03(-0.65%)
Jan 02, 2015 4.310 4.342 4.294 4.322 961,490 +0.07(+1.69%)
Dec 31, 2014 4.366 4.251 4.251 4.251 4,309,072 -0.10(-2.29%)
Dec 30, 2014 4.366 4.390 4.350 4.350 1,653,013 -0.04(-0.82%)
Dec 29, 2014 4.450 4.462 4.354 4.386 1,448,063 -0.06(-1.43%)
Dec 26, 2014 4.478 4.486 4.418 4.450 915,847 -0.04(-0.80%)
Dec 24, 2014 4.482 4.486 4.486 4.486 130,661 -0.01(-0.18%)
Dec 23, 2014 4.466 4.502 4.466 4.494 339,757 +0.04(+0.81%)
Dec 22, 2014 4.490 4.505 4.450 4.458 468,029 -0.03(-0.77%)
Dec 19, 2014 4.497 4.504 4.485 4.493 422,516 -0.01(-0.26%)
Dec 18, 2014 4.465 4.508 4.437 4.504 601,503 +0.07(+1.61%)
Dec 17, 2014 4.374 4.433 4.370 4.433 433,445 +0.08(+1.91%)
Dec 16, 2014 4.327 4.445 4.291 4.350 989,608 +0.01(+0.27%)
Dec 15, 2014 4.453 4.457 4.323 4.338 738,545 -0.09(-2.05%)
Dec 12, 2014 4.441 4.469 4.417 4.429 473,199 -0.04(-0.89%)
Dec 11, 2014 4.453 4.528 4.453 4.469 560,031 +0.02(+0.36%)
Dec 10, 2014 4.508 4.520 4.449 4.453 546,921 -0.07(-1.57%)
Dec 09, 2014 4.512 4.524 4.469 4.524 490,409 -0.02(-0.52%)
Dec 08, 2014 4.544 4.548 4.528 4.548 339,459 +0.00(+0.09%)
Dec 05, 2014 4.580 4.588 4.528 4.544 883,674 -0.04(-0.78%)
Dec 04, 2014 4.584 4.584 4.564 4.580 381,585 -0.01(-0.26%)
Dec 03, 2014 4.588 4.591 4.572 4.591 305,674 +0.00(+0.09%)
Dec 02, 2014 4.568 4.588 4.568 4.588 373,613 +0.02(+0.43%)
Dec 01, 2014 4.504 4.588 4.504 4.568 310,577 -0.04(-0.86%)
Nov 28, 2014 4.603 4.607 4.576 4.607 317,134 +0.02(+0.34%)
Nov 26, 2014 4.584 4.591 4.591 4.591 363,359 +0.02(+0.35%)
Nov 25, 2014 4.560 4.576 4.560 4.576 320,330 +0.01(+0.17%)
Nov 24, 2014 4.584 4.599 4.552 4.568 469,030 -0.00(-0.09%)
Nov 21, 2014 4.607 4.611 4.564 4.572 452,821 -0.01(-0.17%)
Nov 20, 2014 4.548 4.591 4.548 4.580 413,274 +0.01(+0.26%)
Nov 19, 2014 4.568 4.568 4.532 4.568 401,701 +0.01(+0.20%)
Nov 18, 2014 4.586 4.586 4.512 4.559 657,091 +0.03(+0.69%)
Nov 17, 2014 4.527 4.535 4.519 4.527 422,226 -0.02(-0.43%)
Nov 14, 2014 4.555 4.557 4.527 4.547 337,620 +0.00(+0.00%)
Nov 13, 2014 4.543 4.574 4.535 4.547 560,221 -0.00(-0.09%)
Nov 12, 2014 4.535 4.563 4.527 4.551 559,046 -0.02(-0.34%)
Nov 11, 2014 4.492 4.566 4.481 4.566 352,358 +0.08(+1.84%)
Nov 10, 2014 4.523 4.523 4.476 4.484 487,590 -0.04(-0.87%)
Nov 07, 2014 4.559 4.559 4.504 4.523 467,004 -0.03(-0.60%)
Nov 06, 2014 4.519 4.578 4.516 4.551 698,912 +0.03(+0.61%)
Nov 05, 2014 4.500 4.527 4.470 4.523 906,880 +0.05(+1.14%)
Nov 04, 2014 4.535 4.535 4.467 4.472 1,015,799 -0.06(-1.38%)
Nov 03, 2014 4.563 4.570 4.523 4.535 712,310 -0.01(-0.26%)
Oct 31, 2014 4.590 4.590 4.539 4.547 581,347 +0.01(+0.26%)
Oct 30, 2014 4.543 4.563 4.527 4.535 367,713 -0.02(-0.43%)
Oct 29, 2014 4.512 4.559 4.488 4.555 532,590 +0.03(+0.61%)
Oct 28, 2014 4.480 4.527 4.469 4.527 451,239 +0.07(+1.50%)
Oct 27, 2014 4.457 4.461 4.476 4.461 397,534 -0.02(-0.35%)
Oct 24, 2014 4.453 4.476 4.441 4.476 280,005 +0.04(+0.79%)
Oct 23, 2014 4.449 4.500 4.421 4.441 968,140 +0.00(+0.09%)
Oct 22, 2014 4.457 4.472 4.417 4.437 417,643 -0.02(-0.41%)
Oct 21, 2014 4.389 4.455 4.378 4.455 1,364,653 +0.10(+2.32%)
Oct 20, 2014 4.308 4.370 4.308 4.354 459,226 +0.03(+0.63%)
Oct 17, 2014 4.370 4.424 4.319 4.327 860,110 +0.02(+0.36%)
Oct 16, 2014 4.171 4.327 4.164 4.311 729,001 +0.09(+2.21%)
Oct 15, 2014 4.187 4.253 4.164 4.218 1,595,027 -0.02(-0.37%)
Oct 14, 2014 4.276 4.311 4.203 4.234 1,166,863 -0.04(-0.82%)
Oct 13, 2014 4.296 4.327 4.249 4.269 1,806,196 -0.04(-0.90%)
Oct 10, 2014 4.448 4.455 4.168 4.308 1,829,836 -0.15(-3.40%)
Oct 09, 2014 4.541 4.541 4.440 4.459 800,831 -0.09(-1.88%)
Oct 08, 2014 4.518 4.548 4.463 4.545 1,211,633 +0.04(+0.86%)
Oct 07, 2014 4.561 4.561 4.506 4.506 792,168 -0.07(-1.45%)
Oct 06, 2014 4.588 4.592 4.565 4.572 614,649 +0.00(+0.09%)
Oct 03, 2014 4.526 4.584 4.526 4.568 875,409 +0.07(+1.47%)
Oct 02, 2014 4.533 4.537 4.463 4.502 952,132 -0.03(-0.69%)
Oct 01, 2014 4.533 4.561 4.522 4.533 1,455,324 -0.02(-0.34%)
Sep 30, 2014 4.584 4.599 4.549 4.549 1,805,960 -0.04(-0.76%)
Sep 29, 2014 4.526 4.584 4.494 4.584 1,388,633 +0.03(+0.68%)
Sep 26, 2014 4.487 4.561 4.459 4.553 1,348,145 +0.07(+1.47%)
Sep 25, 2014 4.545 4.553 4.483 4.487 1,210,202 -0.06(-1.28%)
Sep 24, 2014 4.514 4.549 4.506 4.545 378,583 +0.04(+0.95%)
Sep 23, 2014 4.522 4.549 4.492 4.502 648,895 -0.02(-0.52%)
Sep 22, 2014 4.557 4.570 4.522 4.526 878,102 -0.04(-0.94%)
Sep 19, 2014 4.607 4.611 4.564 4.568 548,924 -0.03(-0.57%)
Sep 18, 2014 4.587 4.607 4.587 4.594 657,073 +0.03(+0.59%)
Sep 17, 2014 4.587 4.591 4.552 4.567 675,204 -0.01(-0.17%)
Sep 16, 2014 4.513 4.579 4.510 4.575 733,937 +0.06(+1.37%)
Sep 15, 2014 4.529 4.564 4.509 4.513 1,143,266 -0.01(-0.17%)
Sep 12, 2014 4.525 4.536 4.502 4.521 666,726 +0.00(+0.00%)
Sep 11, 2014 4.548 4.548 4.509 4.521 764,086 -0.03(-0.68%)
Sep 10, 2014 4.536 4.536 4.536 4.552 731,448 +0.01(+0.26%)
Sep 09, 2014 4.571 4.591 4.517 4.540 861,995 -0.03(-0.68%)
Sep 08, 2014 4.525 4.575 4.509 4.571 1,531,501 +0.05(+1.11%)
Sep 05, 2014 4.502 4.521 4.483 4.521 633,625 +0.01(+0.17%)
Sep 04, 2014 4.517 4.525 4.517 4.513 848,027 -0.00(-0.09%)
Sep 03, 2014 4.506 4.517 4.506 4.517 616,486 +0.01(+0.26%)
Sep 02, 2014 4.502 4.509 4.494 4.506 615,522 +0.00(+0.09%)
Aug 29, 2014 4.486 4.502 4.502 4.502 626,548 +0.03(+0.60%)
Aug 28, 2014 4.475 4.475 4.459 4.475 485,620 -0.01(-0.26%)
Aug 27, 2014 4.498 4.498 4.463 4.486 830,196 -0.01(-0.17%)
Aug 26, 2014 4.502 4.505 4.482 4.494 1,104,554 -0.00(-0.09%)
Aug 25, 2014 4.467 4.498 4.467 4.498 706,145 +0.03(+0.69%)
Aug 22, 2014 4.479 4.480 4.455 4.467 445,976 -0.02(-0.52%)
Aug 21, 2014 4.475 4.490 4.467 4.490 883,465 +0.02(+0.43%)
Aug 20, 2014 4.482 4.482 4.479 4.471 472,043 -0.01(-0.15%)
Aug 19, 2014 4.454 4.477 4.443 4.477 882,106 +0.04(+0.86%)
Aug 18, 2014 4.435 4.447 4.431 4.439 735,063 +0.01(+0.26%)
Aug 15, 2014 4.431 4.435 4.397 4.428 537,631 +0.01(+0.17%)
Aug 14, 2014 4.405 4.435 4.405 4.420 845,292 +0.01(+0.26%)
Aug 13, 2014 4.378 4.408 4.374 4.408 487,781 +0.03(+0.74%)
Aug 12, 2014 4.389 4.397 4.362 4.376 469,659 -0.01(-0.22%)
Aug 11, 2014 4.347 4.385 4.347 4.385 683,699 +0.05(+1.06%)
Aug 08, 2014 4.320 4.340 4.309 4.340 389,586 +0.02(+0.44%)
Aug 07, 2014 4.309 4.320 4.305 4.320 587,838 +0.02(+0.53%)
Aug 06, 2014 4.274 4.301 4.263 4.297 527,694 +0.02(+0.36%)
Aug 05, 2014 4.305 4.320 4.267 4.282 647,291 -0.03(-0.71%)
Aug 04, 2014 4.332 4.336 4.301 4.313 419,739 -0.01(-0.27%)
Aug 01, 2014 4.374 4.397 4.301 4.324 799,693 -0.05(-1.22%)
Jul 31, 2014 4.443 4.449 4.374 4.378 1,065,461 -0.09(-1.97%)
Jul 30, 2014 4.470 4.470 4.451 4.466 930,883 +0.00(+0.09%)
Jul 29, 2014 4.458 4.466 4.443 4.462 518,295 +0.00(+0.09%)
Jul 28, 2014 4.458 4.462 4.439 4.458 551,435 +0.00(+0.00%)
Jul 25, 2014 4.439 4.462 4.431 4.458 800,182 +0.02(+0.43%)
Jul 24, 2014 4.435 4.443 4.431 4.439 569,457 +0.00(+0.00%)
Jul 23, 2014 4.439 4.443 4.428 4.439 357,498 +0.01(+0.26%)
Jul 22, 2014 4.428 4.431 4.420 4.428 446,540 +0.02(+0.46%)
Jul 21, 2014 4.404 4.423 4.400 4.407 583,192 +0.00(+0.09%)
Jul 18, 2014 4.415 4.419 4.396 4.404 548,724 -0.00(-0.09%)
Jul 17, 2014 4.423 4.426 4.404 4.407 600,514 -0.02(-0.40%)
Jul 16, 2014 4.426 4.429 4.415 4.425 505,838 +0.01(+0.14%)
Jul 15, 2014 4.426 4.426 4.388 4.419 599,179 -0.00(-0.09%)
Jul 14, 2014 4.423 4.426 4.414 4.423 627,026 +0.02(+0.34%)
Jul 11, 2014 4.415 4.430 4.400 4.407 1,027,264 -0.00(-0.09%)
Jul 10, 2014 4.400 4.411 4.373 4.411 571,559 -0.01(-0.26%)
Jul 09, 2014 4.419 4.426 4.407 4.423 437,580 +0.00(+0.09%)
Jul 08, 2014 4.419 4.419 4.402 4.419 674,788 -0.00(-0.09%)
Jul 07, 2014 4.419 4.423 4.400 4.423 664,629 +0.00(+0.00%)
Jul 03, 2014 4.423 4.423 4.423 4.423 220,034 +0.02(+0.34%)
Jul 02, 2014 4.407 4.407 4.377 4.407 503,843 -0.00(-0.09%)
Jul 01, 2014 4.392 4.411 4.388 4.411 574,081 +0.03(+0.61%)
Jun 30, 2014 4.392 4.396 4.373 4.385 501,043 -0.01(-0.17%)
Jun 27, 2014 4.369 4.392 4.366 4.392 461,592 +0.00(+0.09%)
Jun 26, 2014 4.350 4.388 4.339 4.388 590,444 +0.03(+0.79%)
Jun 25, 2014 4.343 4.362 4.335 4.354 360,697 +0.00(+0.09%)
Jun 24, 2014 4.331 4.350 4.328 4.350 595,618 +0.02(+0.44%)
Jun 23, 2014 4.331 4.335 4.324 4.331 479,216 +0.00(+0.09%)
Jun 20, 2014 4.331 4.335 4.316 4.328 524,481 +0.00(+0.09%)
Jun 19, 2014 4.328 4.337 4.316 4.324 562,616 +0.01(+0.20%)
Jun 18, 2014 4.307 4.315 4.299 4.315 967,454 +0.01(+0.26%)
Jun 17, 2014 4.304 4.311 4.296 4.304 553,839 +0.01(+0.26%)
Jun 16, 2014 4.323 4.323 4.285 4.292 814,756 -0.03(-0.70%)
Jun 13, 2014 4.326 4.326 4.304 4.323 667,116 +0.01(+0.17%)
Jun 12, 2014 4.319 4.338 4.307 4.315 795,587 -0.01(-0.17%)
Jun 11, 2014 4.319 4.323 4.315 4.323 290,292 +0.00(+0.00%)
Jun 10, 2014 4.315 4.323 4.307 4.323 430,367 -0.01(-0.17%)
Jun 06, 2014 4.323 4.330 4.323 4.330 491,703 +0.01(+0.17%)
Jun 05, 2014 4.296 4.323 4.292 4.323 609,794 +0.02(+0.53%)
Jun 04, 2014 4.274 4.300 4.270 4.300 955,802 +0.03(+0.62%)
Jun 03, 2014 4.277 4.285 4.270 4.274 478,117 -0.01(-0.26%)
Jun 02, 2014 4.281 4.289 4.274 4.285 723,726 +0.00(+0.09%)
May 30, 2014 4.289 4.296 4.270 4.281 859,131 -0.01(-0.18%)
May 29, 2014 4.277 4.289 4.266 4.289 950,071 +0.01(+0.26%)
May 28, 2014 4.270 4.277 4.262 4.277 686,526 +0.00(+0.00%)
May 27, 2014 4.262 4.277 4.255 4.277 897,170 +0.03(+0.80%)
May 23, 2014 4.247 4.243 4.243 4.243 462,777 +0.00(+0.01%)
May 22, 2014 4.236 4.247 4.236 4.243 470,061 +0.01(+0.17%)
May 21, 2014 4.225 4.238 4.221 4.236 1,572,013 +0.02(+0.47%)
May 20, 2014 4.220 4.227 4.205 4.216 988,003 -0.00(-0.09%)
May 19, 2014 4.197 4.223 4.197 4.220 705,098 +0.02(+0.53%)
May 16, 2014 4.193 4.197 4.178 4.197 889,254 +0.01(+0.18%)
May 15, 2014 4.197 4.208 4.171 4.190 857,781 -0.02(-0.44%)
May 14, 2014 4.220 4.220 4.205 4.208 890,204 -0.01(-0.18%)
May 13, 2014 4.212 4.220 4.205 4.216 745,422 +0.00(+0.09%)
May 12, 2014 4.205 4.212 4.197 4.212 1,038,419 +0.02(+0.45%)
May 09, 2014 4.167 4.193 4.160 4.193 698,353 +0.03(+0.63%)
May 08, 2014 4.186 4.193 4.160 4.167 1,123,913 -0.02(-0.45%)
May 07, 2014 4.193 4.193 4.171 4.186 833,433 +0.00(+0.00%)
May 06, 2014 4.205 4.208 4.178 4.186 1,053,833 -0.02(-0.53%)
May 05, 2014 4.201 4.216 4.193 4.208 1,028,139 +0.00(+0.00%)
May 02, 2014 4.205 4.212 4.200 4.208 787,785 +0.01(+0.18%)
May 01, 2014 4.186 4.201 4.186 4.201 811,557 +0.00(+0.09%)
Apr 30, 2014 4.178 4.197 4.178 4.197 706,521 +0.02(+0.45%)
Apr 29, 2014 4.186 4.201 4.178 4.178 775,854 -0.01(-0.18%)
Apr 28, 2014 4.197 4.212 4.171 4.186 451,149 -0.01(-0.27%)
Apr 25, 2014 4.212 4.212 4.193 4.197 552,800 -0.02(-0.44%)
Apr 24, 2014 4.231 4.235 4.201 4.216 542,007 +0.00(+0.09%)
Apr 23, 2014 4.205 4.216 4.201 4.212 491,700 +0.00(+0.09%)
Apr 22, 2014 4.197 4.214 4.197 4.208 588,691 +0.01(+0.18%)
Apr 21, 2014 4.201 4.205 4.187 4.201 1,049,384 +0.02(+0.56%)
Apr 17, 2014 4.177 4.177 4.177 4.177 641,282 -0.00(-0.09%)
Apr 16, 2014 4.159 4.185 4.148 4.181 624,730 +0.03(+0.80%)
Apr 15, 2014 4.151 4.159 4.118 4.148 595,062 +0.00(+0.09%)
Apr 14, 2014 4.144 4.151 4.125 4.144 675,785 +0.01(+0.27%)
Apr 11, 2014 4.148 4.155 4.122 4.133 830,170 -0.04(-0.89%)
Apr 10, 2014 4.192 4.200 4.151 4.170 781,676 -0.02(-0.53%)
Apr 09, 2014 4.177 4.196 4.166 4.192 897,312 +0.02(+0.53%)
Apr 08, 2014 4.137 4.170 4.122 4.170 860,254 +0.03(+0.81%)
Apr 07, 2014 4.170 4.174 4.125 4.137 988,168 -0.04(-0.89%)
Apr 04, 2014 4.207 4.218 4.170 4.174 658,340 -0.01(-0.27%)
Apr 03, 2014 4.222 4.229 4.185 4.185 734,973 -0.04(-0.97%)
Apr 02, 2014 4.196 4.226 4.189 4.226 708,294 +0.04(+1.06%)
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.