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 )

8.760 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2022 8.181 8.181 8.066 8.099 279,970 -0.04(-0.50%)
Mar 30, 2022 8.132 8.140 8.042 8.140 193,743 +0.01(+0.10%)
Mar 29, 2022 8.116 8.157 8.058 8.132 278,896 +0.04(+0.51%)
Mar 28, 2022 8.083 8.107 8.018 8.091 207,756 +0.04(+0.51%)
Mar 25, 2022 8.091 8.107 7.984 8.050 306,661 -0.02(-0.20%)
Mar 24, 2022 8.083 8.124 8.025 8.066 159,320 +0.02(+0.20%)
Mar 23, 2022 8.050 8.094 8.009 8.050 163,554 -0.01(-0.14%)
Mar 22, 2022 8.053 8.143 8.053 8.062 248,999 +0.04(+0.51%)
Mar 21, 2022 8.029 8.110 7.964 8.021 204,089 +0.01(+0.10%)
Mar 18, 2022 7.939 8.029 7.891 8.013 277,527 +0.07(+0.92%)
Mar 17, 2022 7.866 7.964 7.817 7.939 238,015 +0.07(+0.93%)
Mar 16, 2022 7.647 7.866 7.590 7.866 586,906 +0.30(+3.98%)
Mar 15, 2022 7.573 7.598 7.508 7.565 261,689 +0.09(+1.20%)
Mar 14, 2022 7.598 7.663 7.460 7.476 302,627 -0.11(-1.39%)
Mar 11, 2022 7.728 7.769 7.573 7.582 315,631 -0.11(-1.38%)
Mar 10, 2022 7.858 7.858 7.647 7.687 777,354 -0.20(-2.48%)
Mar 09, 2022 7.948 7.988 7.866 7.883 394,629 +0.15(+2.00%)
Mar 08, 2022 7.817 7.874 7.704 7.728 374,587 -0.07(-0.84%)
Mar 07, 2022 7.988 7.997 7.769 7.793 317,557 -0.20(-2.44%)
Mar 04, 2022 7.996 8.017 7.931 7.988 259,528 -0.04(-0.51%)
Mar 03, 2022 8.118 8.135 8.013 8.029 168,889 -0.04(-0.50%)
Mar 02, 2022 7.996 8.175 7.971 8.070 435,566 +0.12(+1.54%)
Mar 01, 2022 8.062 8.102 7.907 7.948 298,516 -0.11(-1.41%)
Feb 28, 2022 8.037 8.102 7.948 8.062 263,870 -0.01(-0.10%)
Feb 25, 2022 8.037 8.135 8.013 8.070 454,617 +0.06(+0.71%)
Feb 24, 2022 7.712 8.013 7.671 8.013 349,071 +0.15(+1.97%)
Feb 23, 2022 8.037 8.053 7.817 7.858 223,816 -0.15(-1.83%)
Feb 22, 2022 8.135 8.135 7.931 8.005 366,547 -0.17(-2.09%)
Feb 18, 2022 8.175 0 +0.02(+0.20%)
Feb 17, 2022 8.216 8.232 8.005 8.159 180,306 -0.06(-0.73%)
Feb 16, 2022 8.203 8.227 8.147 8.219 179,826 +0.02(+0.20%)
Feb 15, 2022 8.147 8.211 8.139 8.203 138,317 +0.09(+1.09%)
Feb 14, 2022 8.147 8.227 8.075 8.114 242,540 -0.06(-0.69%)
Feb 11, 2022 8.324 8.354 8.122 8.171 393,656 -0.14(-1.65%)
Feb 10, 2022 8.365 8.381 8.264 8.308 276,730 -0.09(-1.06%)
Feb 09, 2022 8.357 8.397 8.332 8.397 327,016 +0.06(+0.78%)
Feb 08, 2022 8.260 8.332 8.244 8.332 178,879 +0.07(+0.88%)
Feb 07, 2022 8.324 8.353 8.235 8.260 202,851 -0.08(-0.97%)
Feb 04, 2022 8.292 8.365 8.211 8.340 308,868 +0.05(+0.58%)
Feb 03, 2022 8.357 8.276 8.292 208,694 -0.11(-1.34%)
Feb 02, 2022 8.413 8.413 8.349 8.405 216,515 +0.05(+0.58%)
Feb 01, 2022 8.300 8.357 8.258 8.357 368,007 +0.09(+1.07%)
Jan 31, 2022 8.179 8.276 8.268 447,609 +0.10(+1.29%)
Jan 28, 2022 8.034 8.163 7.977 8.163 238,018 +0.17(+2.12%)
Jan 27, 2022 8.050 8.211 7.977 7.993 298,286 -0.05(-0.60%)
Jan 26, 2022 8.082 8.215 7.953 8.042 350,545 +0.06(+0.81%)
Jan 25, 2022 8.009 8.062 7.880 7.977 302,777 -0.13(-1.59%)
Jan 24, 2022 7.985 8.114 7.501 8.106 1,317,119 -0.02(-0.20%)
Jan 21, 2022 8.235 8.276 8.082 8.122 376,355 -0.16(-1.89%)
Jan 20, 2022 8.359 8.439 8.250 8.279 223,104 -0.06(-0.67%)
Jan 19, 2022 8.343 8.415 8.319 8.335 272,945 +0.00(+0.00%)
Jan 18, 2022 8.367 8.431 8.295 8.335 493,594 -0.08(-0.95%)
Jan 14, 2022 8.415 0 -0.06(-0.76%)
Jan 13, 2022 8.576 8.584 8.439 8.479 389,893 -0.11(-1.31%)
Jan 12, 2022 8.616 8.624 8.560 8.592 279,545 +0.02(+0.28%)
Jan 11, 2022 8.584 8.616 8.520 8.568 388,888 -0.01(-0.09%)
Jan 10, 2022 8.520 8.576 8.415 8.576 317,616 +0.02(+0.19%)
Jan 07, 2022 8.528 8.592 8.479 8.560 346,146 +0.06(+0.66%)
Jan 06, 2022 8.495 8.544 8.431 8.503 280,045 +0.02(+0.28%)
Jan 05, 2022 8.576 8.608 8.455 8.479 316,525 -0.09(-1.03%)
Jan 04, 2022 8.616 8.632 8.528 8.568 255,050 -0.03(-0.37%)
Jan 03, 2022 8.592 8.688 8.528 8.600 368,383 +0.03(+0.37%)
Dec 31, 2021 8.680 8.736 8.544 8.568 317,841 -0.08(-0.93%)
Dec 30, 2021 8.672 8.672 8.608 8.648 173,695 +0.00(+0.00%)
Dec 29, 2021 8.552 8.664 8.544 8.648 173,702 +0.10(+1.12%)
Dec 28, 2021 8.576 8.616 8.536 8.552 166,762 -0.05(-0.56%)
Dec 27, 2021 8.552 8.616 8.520 8.600 309,742 +0.08(+0.94%)
Dec 23, 2021 8.544 8.624 8.503 8.520 296,490 +0.00(+0.00%)
Dec 22, 2021 8.520 8.607 8.488 8.520 210,129 +0.00(+0.06%)
Dec 21, 2021 8.467 8.515 8.411 8.515 221,964 +0.10(+1.23%)
Dec 20, 2021 8.475 8.489 8.363 8.411 332,424 -0.14(-1.67%)
Dec 17, 2021 8.459 8.570 8.451 8.554 197,996 +0.05(+0.56%)
Dec 16, 2021 8.586 8.618 8.499 8.507 167,409 -0.07(-0.83%)
Dec 15, 2021 8.443 8.578 8.379 8.578 217,846 +0.14(+1.60%)
Dec 14, 2021 8.427 8.491 8.395 8.443 317,783 +0.00(+0.00%)
Dec 13, 2021 8.459 8.495 8.443 8.443 133,389 -0.01(-0.09%)
Dec 10, 2021 8.515 8.515 8.408 8.451 274,651 -0.01(-0.09%)
Dec 09, 2021 8.491 8.507 8.443 8.459 209,359 -0.02(-0.19%)
Dec 08, 2021 8.547 8.554 8.419 8.475 324,657 +0.04(+0.47%)
Dec 07, 2021 8.531 8.602 8.411 8.435 296,175 +0.03(+0.38%)
Dec 06, 2021 8.443 8.443 8.348 8.403 458,934 -0.04(-0.47%)
Dec 03, 2021 8.578 8.610 8.292 8.443 325,095 -0.13(-1.49%)
Dec 02, 2021 8.586 8.680 8.570 8.570 174,884 -0.02(-0.28%)
Dec 01, 2021 8.602 8.785 8.590 8.594 220,610 +0.01(+0.09%)
Nov 30, 2021 8.706 8.777 8.562 8.586 324,209 -0.14(-1.55%)
Nov 29, 2021 8.706 8.745 8.642 8.722 222,090 +0.06(+0.64%)
Nov 26, 2021 8.578 8.723 8.507 8.666 278,556 -0.02(-0.27%)
Nov 24, 2021 8.730 8.730 8.570 8.690 320,563 -0.03(-0.36%)
Nov 23, 2021 8.897 8.902 8.626 8.722 432,462 -0.24(-2.66%)
Nov 22, 2021 9.000 9.072 8.928 8.960 181,163 +0.03(+0.32%)
Nov 19, 2021 9.011 9.034 8.916 8.932 214,969 -0.09(-0.96%)
Nov 18, 2021 9.090 9.113 9.019 9.019 348,305 -0.09(-1.04%)
Nov 17, 2021 9.121 9.153 9.106 9.113 136,911 -0.03(-0.35%)
Nov 16, 2021 9.137 9.169 9.129 9.145 182,147 +0.01(+0.09%)
Nov 15, 2021 9.129 9.161 9.090 9.137 162,717 -0.02(-0.17%)
Nov 12, 2021 9.066 9.169 9.066 9.153 143,292 +0.02(+0.26%)
Nov 11, 2021 9.113 9.153 9.090 9.129 120,875 +0.05(+0.52%)
Nov 10, 2021 9.082 9.082 146,084 +0.00(+0.00%)
Nov 09, 2021 9.106 9.137 9.082 9.082 87,621 -0.05(-0.52%)
Nov 08, 2021 9.098 9.145 9.066 9.129 74,581 +0.05(+0.52%)
Nov 05, 2021 9.137 9.137 9.074 9.082 105,107 -0.04(-0.43%)
Nov 04, 2021 9.082 9.137 9.068 9.121 74,448 +0.02(+0.26%)
Nov 03, 2021 9.058 9.098 9.015 9.098 73,405 +0.03(+0.35%)
Nov 02, 2021 9.042 9.074 8.995 9.066 113,731 -0.01(-0.09%)
Nov 01, 2021 9.066 9.090 9.043 9.074 135,569 +0.03(+0.35%)
Oct 29, 2021 9.034 9.058 9.002 9.042 102,460 +0.01(+0.09%)
Oct 28, 2021 9.011 9.050 9.011 9.034 101,295 +0.03(+0.35%)
Oct 27, 2021 9.058 9.058 8.987 9.003 126,608 -0.06(-0.61%)
Oct 26, 2021 9.090 9.058 240,127 +0.04(+0.44%)
Oct 25, 2021 9.042 9.074 8.963 9.019 188,115 -0.07(-0.78%)
Oct 22, 2021 8.876 9.090 8.864 9.090 193,718 +0.24(+2.68%)
Oct 21, 2021 8.932 8.962 8.829 8.853 214,526 -0.06(-0.66%)
Oct 20, 2021 8.888 8.919 8.888 8.911 224,774 +0.01(+0.09%)
Oct 19, 2021 8.872 8.919 8.856 8.903 106,351 +0.07(+0.80%)
Oct 18, 2021 8.754 8.864 8.742 8.833 178,996 +0.07(+0.81%)
Oct 15, 2021 8.707 8.770 8.691 8.762 152,846 +0.07(+0.81%)
Oct 14, 2021 8.660 8.707 8.628 8.691 133,378 +0.09(+1.00%)
Oct 13, 2021 8.605 8.621 8.566 8.605 131,788 +0.03(+0.37%)
Oct 12, 2021 8.597 8.597 8.534 8.574 163,238 +0.00(+0.00%)
Oct 11, 2021 8.526 8.613 8.526 8.574 118,195 +0.02(+0.28%)
Oct 08, 2021 8.581 8.597 8.526 8.550 142,528 +0.02(+0.18%)
Oct 07, 2021 8.479 8.597 8.479 8.534 192,974 +0.05(+0.65%)
Oct 06, 2021 8.424 8.503 8.401 8.479 151,059 +0.04(+0.47%)
Oct 05, 2021 8.393 8.464 8.385 8.440 138,434 +0.04(+0.47%)
Oct 04, 2021 8.479 8.491 8.362 8.401 185,426 -0.09(-1.02%)
Oct 01, 2021 8.409 8.487 8.385 8.487 180,387 +0.09(+1.12%)
Sep 30, 2021 8.495 8.534 8.401 8.393 325,202 -0.02(-0.19%)
Sep 29, 2021 8.448 8.519 8.409 8.409 212,609 -0.02(-0.19%)
Sep 28, 2021 8.511 8.544 8.424 8.424 392,153 -0.12(-1.38%)
Sep 27, 2021 8.613 8.636 8.534 8.542 185,227 -0.06(-0.68%)
Sep 24, 2021 8.676 8.676 8.550 8.601 273,835 -0.07(-0.77%)
Sep 23, 2021 8.652 8.707 8.644 8.668 135,186 +0.05(+0.64%)
Sep 22, 2021 8.628 8.707 8.581 8.613 185,576 -0.01(-0.13%)
Sep 21, 2021 8.554 8.635 8.554 8.624 292,977 +0.09(+1.10%)
Sep 20, 2021 8.499 8.554 8.429 8.530 290,309 -0.06(-0.73%)
Sep 17, 2021 8.616 8.616 8.546 8.593 201,859 -0.02(-0.18%)
Sep 16, 2021 8.600 8.632 8.585 8.608 189,352 +0.02(+0.18%)
Sep 15, 2021 8.585 8.608 8.569 8.593 123,233 +0.02(+0.27%)
Sep 14, 2021 8.639 8.639 8.538 8.569 174,633 -0.03(-0.36%)
Sep 13, 2021 8.600 8.639 8.577 8.600 155,537 +0.04(+0.46%)
Sep 10, 2021 8.561 8.627 8.545 8.561 269,903 +0.02(+0.27%)
Sep 09, 2021 8.515 8.585 8.483 8.538 287,562 -0.02(-0.18%)
Sep 08, 2021 8.429 8.554 8.398 8.554 331,054 +0.17(+2.05%)
Sep 07, 2021 8.515 8.530 8.320 8.382 530,614 -0.16(-1.83%)
Sep 03, 2021 8.546 8.561 8.499 8.538 238,499 -0.01(-0.09%)
Sep 02, 2021 8.577 8.608 8.538 8.546 264,885 -0.03(-0.36%)
Sep 01, 2021 8.624 8.663 8.561 8.577 230,201 -0.03(-0.36%)
Aug 31, 2021 8.671 8.686 8.585 8.608 172,538 -0.05(-0.54%)
Aug 30, 2021 8.725 8.725 8.624 8.655 222,662 -0.05(-0.63%)
Aug 27, 2021 8.608 8.710 8.593 8.710 128,496 +0.14(+1.64%)
Aug 26, 2021 8.678 8.702 8.538 8.569 172,256 -0.12(-1.43%)
Aug 25, 2021 8.717 8.717 8.663 8.694 165,904 -0.02(-0.27%)
Aug 24, 2021 8.811 8.811 8.702 8.717 202,059 -0.06(-0.71%)
Aug 23, 2021 8.826 8.834 8.764 8.780 193,898 -0.04(-0.48%)
Aug 20, 2021 8.768 8.845 8.758 8.822 114,093 +0.06(+0.71%)
Aug 19, 2021 8.675 8.791 8.675 8.760 252,182 +0.05(+0.62%)
Aug 18, 2021 8.690 8.729 8.659 8.706 90,250 +0.01(+0.09%)
Aug 17, 2021 8.690 8.734 8.651 8.698 183,013 +0.00(+0.00%)
Aug 16, 2021 8.698 8.729 8.667 8.698 242,815 +0.01(+0.09%)
Aug 13, 2021 8.721 8.760 8.690 8.690 149,020 -0.05(-0.53%)
Aug 12, 2021 8.713 8.760 8.667 8.737 165,162 +0.05(+0.53%)
Aug 11, 2021 8.744 8.806 8.667 8.690 252,599 -0.02(-0.18%)
Aug 10, 2021 8.729 8.783 8.682 8.706 236,273 -0.02(-0.18%)
Aug 09, 2021 8.814 8.830 8.721 8.721 339,035 -0.09(-0.97%)
Aug 06, 2021 8.915 8.946 8.791 8.806 352,744 -0.11(-1.22%)
Aug 05, 2021 8.884 8.930 8.884 8.915 112,736 +0.01(+0.09%)
Aug 04, 2021 8.868 8.923 8.837 8.907 112,136 +0.02(+0.26%)
Aug 03, 2021 8.853 8.915 8.822 8.884 131,501 +0.03(+0.35%)
Aug 02, 2021 8.876 8.915 8.845 8.853 113,150 -0.01(-0.09%)
Jul 30, 2021 8.899 8.899 8.799 8.861 207,871 -0.05(-0.61%)
Jul 29, 2021 8.892 8.946 8.880 8.915 166,120 +0.05(+0.52%)
Jul 28, 2021 8.806 8.884 8.791 8.868 114,231 +0.07(+0.79%)
Jul 27, 2021 8.899 8.907 8.768 8.799 263,598 -0.09(-1.05%)
Jul 26, 2021 8.969 8.969 8.853 8.892 179,373 -0.08(-0.86%)
Jul 23, 2021 9.023 9.024 8.969 8.969 195,351 +0.02(+0.26%)
Jul 22, 2021 8.977 8.996 8.923 8.946 182,236 -0.04(-0.47%)
Jul 21, 2021 8.980 9.034 8.903 8.988 378,201 +0.02(+0.26%)
Jul 20, 2021 8.903 8.995 8.903 8.964 266,096 +0.06(+0.69%)
Jul 19, 2021 8.795 8.911 8.795 8.903 425,211 -0.08(-0.86%)
Jul 16, 2021 8.949 8.988 8.918 8.980 148,384 +0.05(+0.52%)
Jul 15, 2021 8.911 9.002 8.911 8.934 209,079 +0.00(+0.00%)
Jul 14, 2021 8.926 8.957 8.918 8.934 115,985 +0.01(+0.09%)
Jul 13, 2021 8.895 8.926 8.888 8.926 95,065 +0.04(+0.43%)
Jul 12, 2021 8.895 8.903 8.857 8.888 141,393 -0.01(-0.09%)
Jul 09, 2021 8.834 8.918 8.811 8.895 434,716 +0.13(+1.49%)
Jul 08, 2021 8.772 8.794 8.726 8.764 208,287 -0.05(-0.61%)
Jul 07, 2021 8.872 8.887 8.741 8.818 245,143 -0.04(-0.43%)
Jul 06, 2021 8.911 8.925 8.841 8.857 148,979 -0.05(-0.52%)
Jul 02, 2021 8.888 8.926 8.880 8.903 92,063 +0.04(+0.43%)
Jul 01, 2021 8.888 8.941 8.864 8.864 137,219 +0.00(+0.00%)
Jun 30, 2021 8.911 8.941 8.857 8.864 269,535 -0.02(-0.17%)
Jun 29, 2021 8.841 8.880 8.772 8.880 142,567 +0.04(+0.44%)
Jun 28, 2021 8.772 8.841 8.747 8.841 177,437 +0.08(+0.97%)
Jun 25, 2021 8.757 8.772 8.749 8.757 209,783 -0.01(-0.09%)
Jun 24, 2021 8.826 8.841 8.749 8.764 236,909 +0.00(+0.00%)
Jun 23, 2021 8.772 8.833 8.734 8.764 244,126 -0.03(-0.35%)
Jun 22, 2021 8.864 8.880 8.641 8.795 360,475 -0.10(-1.07%)
Jun 21, 2021 8.860 8.891 8.822 8.891 430,627 +0.00(+0.00%)
Jun 18, 2021 8.761 8.891 8.722 8.891 418,993 +0.13(+1.48%)
Jun 17, 2021 8.761 8.822 8.722 8.761 184,632 +0.00(+0.00%)
Jun 16, 2021 8.715 8.761 8.684 8.761 196,192 +0.05(+0.53%)
Jun 15, 2021 8.768 8.788 8.677 8.715 218,413 -0.04(-0.44%)
Jun 14, 2021 8.730 8.791 8.726 8.753 215,701 +0.02(+0.26%)
Jun 11, 2021 8.730 8.761 8.715 8.730 146,343 +0.02(+0.26%)
Jun 10, 2021 8.715 8.768 8.692 8.707 209,827 +0.02(+0.18%)
Jun 09, 2021 8.631 8.692 8.623 8.692 166,115 +0.10(+1.16%)
Jun 08, 2021 8.554 8.608 8.554 8.592 237,375 +0.05(+0.54%)
Jun 07, 2021 8.547 8.562 8.524 8.547 217,493 -0.03(-0.36%)
Jun 04, 2021 8.562 8.584 8.539 8.577 214,885 +0.03(+0.36%)
Jun 03, 2021 8.493 8.554 8.478 8.547 284,379 +0.04(+0.45%)
Jun 02, 2021 8.493 8.547 8.485 8.508 223,904 +0.04(+0.45%)
Jun 01, 2021 8.516 8.522 8.470 8.470 258,178 -0.05(-0.54%)
May 28, 2021 8.470 8.524 8.455 8.516 295,772 +0.10(+1.18%)
May 27, 2021 8.463 8.494 8.409 8.417 177,005 -0.05(-0.63%)
May 26, 2021 8.447 8.493 8.447 8.470 191,157 +0.04(+0.45%)
May 25, 2021 8.470 8.485 8.424 8.432 231,567 -0.03(-0.36%)
May 24, 2021 8.401 8.463 8.348 8.463 243,835 +0.11(+1.28%)
May 21, 2021 8.417 8.440 8.348 8.355 207,431 -0.06(-0.73%)
May 20, 2021 8.440 8.457 8.394 8.417 225,899 -0.03(-0.31%)
May 19, 2021 8.352 8.465 8.344 8.443 334,033 +0.02(+0.18%)
May 18, 2021 8.443 8.458 8.397 8.427 397,709 -0.01(-0.09%)
May 17, 2021 8.291 8.435 8.276 8.435 331,236 +0.16(+1.93%)
May 14, 2021 8.222 8.291 8.184 8.276 288,099 +0.12(+1.49%)
May 13, 2021 8.101 8.200 8.101 8.154 319,257 +0.07(+0.85%)
May 12, 2021 8.200 8.245 8.055 8.086 476,346 -0.13(-1.57%)
May 11, 2021 8.230 8.230 8.154 8.215 370,426 -0.05(-0.55%)
May 10, 2021 8.382 8.397 8.253 8.260 414,074 -0.09(-1.09%)
May 07, 2021 8.367 8.420 8.336 8.352 306,136 +0.01(+0.09%)
May 06, 2021 8.344 8.374 8.314 8.344 396,322 +0.01(+0.09%)
May 05, 2021 8.329 8.352 8.303 8.336 247,636 +0.03(+0.37%)
May 04, 2021 8.253 8.321 8.181 8.306 323,797 +0.05(+0.64%)
May 03, 2021 8.298 8.352 8.245 8.253 424,428 -0.05(-0.55%)
Apr 30, 2021 8.245 8.298 8.238 8.298 174,387 +0.06(+0.74%)
Apr 29, 2021 8.230 8.253 8.200 8.238 218,671 +0.03(+0.37%)
Apr 28, 2021 8.253 8.268 8.207 8.207 311,173 -0.02(-0.18%)
Apr 27, 2021 8.260 8.268 8.207 8.222 295,563 -0.04(-0.46%)
Apr 26, 2021 8.276 8.298 8.230 8.260 223,864 -0.03(-0.37%)
Apr 23, 2021 8.260 8.314 8.252 8.291 156,342 +0.07(+0.83%)
Apr 22, 2021 8.283 8.314 8.207 8.222 253,133 -0.07(-0.86%)
Apr 21, 2021 8.226 8.354 8.226 8.294 535,871 +0.02(+0.18%)
Apr 20, 2021 8.226 8.309 8.226 8.279 500,096 +0.06(+0.73%)
Apr 19, 2021 8.264 8.301 8.211 8.218 294,665 -0.02(-0.18%)
Apr 16, 2021 8.309 8.324 8.234 8.234 410,618 -0.07(-0.82%)
Apr 15, 2021 8.294 8.339 8.283 8.301 260,244 +0.02(+0.27%)
Apr 14, 2021 8.279 8.301 8.264 8.279 309,311 +0.00(+0.00%)
Apr 13, 2021 8.218 8.279 8.196 8.279 208,196 +0.08(+0.92%)
Apr 12, 2021 8.181 8.224 8.173 8.203 226,015 +0.02(+0.18%)
Apr 09, 2021 8.203 8.218 8.188 8.188 200,269 -0.03(-0.37%)
Apr 08, 2021 8.226 8.226 8.203 8.218 193,177 +0.02(+0.18%)
Apr 07, 2021 8.196 8.233 8.196 8.203 176,527 +0.00(+0.00%)
Apr 06, 2021 8.181 8.226 8.181 8.203 161,639 +0.00(+0.00%)
Apr 05, 2021 8.218 8.249 8.181 8.203 197,425 +0.02(+0.28%)
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.