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 (%)
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%)
Mar 01, 2016 4.275 4.334 4.266 4.329 486,862 +0.06(+1.48%)
Feb 29, 2016 4.279 4.284 4.252 4.266 225,377 -0.01(-0.21%)
Feb 26, 2016 4.257 4.275 4.239 4.275 252,467 +0.02(+0.42%)
Feb 25, 2016 4.225 4.257 4.194 4.257 258,843 +0.04(+0.86%)
Feb 24, 2016 4.157 4.221 4.148 4.221 471,075 +0.04(+0.97%)
Feb 23, 2016 4.175 4.194 4.166 4.180 309,769 +0.00(+0.11%)
Feb 22, 2016 4.203 4.212 4.162 4.175 723,702 +0.00(+0.11%)
Feb 19, 2016 4.166 4.180 4.148 4.171 546,304 -0.03(-0.65%)
Feb 18, 2016 4.248 4.248 4.175 4.198 532,313 -0.04(-1.03%)
Feb 17, 2016 4.188 4.253 4.188 4.242 395,569 +0.07(+1.61%)
Feb 16, 2016 4.179 4.197 4.143 4.175 536,224 +0.04(+0.86%)
Feb 12, 2016 4.103 4.139 4.139 4.139 448,980 +0.06(+1.54%)
Feb 11, 2016 4.027 4.083 4.014 4.076 793,318 +0.00(+0.00%)
Feb 10, 2016 4.085 4.121 4.072 4.076 377,541 +0.02(+0.44%)
Feb 09, 2016 4.121 4.161 4.058 4.058 789,725 -0.13(-3.10%)
Feb 08, 2016 4.228 4.228 4.121 4.188 598,520 -0.07(-1.68%)
Feb 05, 2016 4.318 4.318 4.255 4.260 352,739 -0.07(-1.55%)
Feb 04, 2016 4.305 4.354 4.296 4.327 437,989 +0.00(+0.00%)
Feb 03, 2016 4.314 4.331 4.264 4.327 413,111 +0.03(+0.73%)
Feb 02, 2016 4.322 4.327 4.287 4.296 366,740 -0.05(-1.13%)
Feb 01, 2016 4.354 4.363 4.340 4.345 529,968 -0.02(-0.41%)
Jan 29, 2016 4.331 4.363 4.315 4.363 432,759 +0.05(+1.25%)
Jan 28, 2016 4.264 4.318 4.202 4.309 748,847 +0.08(+1.90%)
Jan 27, 2016 4.206 4.233 4.175 4.228 445,764 +0.02(+0.43%)
Jan 26, 2016 4.166 4.220 4.161 4.211 513,522 +0.08(+1.95%)
Jan 25, 2016 4.220 4.246 4.130 4.130 671,778 -0.12(-2.74%)
Jan 22, 2016 4.228 4.269 4.206 4.246 635,422 +0.06(+1.39%)
Jan 21, 2016 4.135 4.224 4.108 4.188 432,934 +0.06(+1.52%)
Jan 20, 2016 4.161 4.166 4.004 4.126 1,342,069 -0.07(-1.57%)
Jan 19, 2016 4.169 4.209 4.138 4.191 852,770 +0.06(+1.50%)
Jan 15, 2016 4.151 4.129 4.129 4.129 620,684 -0.09(-2.10%)
Jan 14, 2016 4.222 4.241 4.156 4.218 884,612 +0.01(+0.21%)
Jan 13, 2016 4.307 4.313 4.209 4.209 535,977 -0.08(-1.86%)
Jan 12, 2016 4.333 4.351 4.280 4.289 610,475 -0.01(-0.21%)
Jan 11, 2016 4.307 4.320 4.240 4.298 649,856 +0.00(+0.00%)
Jan 08, 2016 4.342 4.360 4.293 4.298 445,452 -0.03(-0.61%)
Jan 07, 2016 4.333 4.364 4.320 4.324 629,606 -0.06(-1.41%)
Jan 06, 2016 4.408 4.422 4.369 4.386 542,717 -0.06(-1.30%)
Jan 05, 2016 4.457 4.478 4.435 4.444 356,735 -0.02(-0.50%)
Jan 04, 2016 4.453 4.470 4.380 4.466 1,114,538 -0.04(-0.79%)
Dec 31, 2015 4.439 4.501 4.501 4.501 881,371 +0.07(+1.50%)
Dec 30, 2015 4.475 4.491 4.431 4.435 1,376,084 -0.05(-1.18%)
Dec 29, 2015 4.453 4.488 4.449 4.488 405,248 +0.06(+1.30%)
Dec 28, 2015 4.466 4.466 4.431 4.431 698,626 -0.05(-1.09%)
Dec 24, 2015 4.475 4.479 4.479 4.479 256,399 +0.01(+0.30%)
Dec 23, 2015 4.493 4.510 4.462 4.466 854,393 -0.00(-0.10%)
Dec 22, 2015 4.488 4.497 4.448 4.470 548,538 -0.03(-0.59%)
Dec 21, 2015 4.466 4.501 4.439 4.497 807,839 +0.03(+0.62%)
Dec 18, 2015 4.465 4.469 4.443 4.469 363,163 -0.00(-0.10%)
Dec 17, 2015 4.438 4.495 4.434 4.474 781,313 +0.04(+0.79%)
Dec 16, 2015 4.386 4.474 4.377 4.438 529,776 +0.04(+1.00%)
Dec 15, 2015 4.351 4.395 4.346 4.395 567,019 +0.05(+1.21%)
Dec 14, 2015 4.368 4.381 4.289 4.342 684,628 -0.04(-0.90%)
Dec 11, 2015 4.390 4.399 4.359 4.381 835,169 -0.04(-0.80%)
Dec 10, 2015 4.416 4.425 4.408 4.416 332,651 -0.01(-0.20%)
Dec 09, 2015 4.412 4.438 4.399 4.425 796,855 +0.01(+0.30%)
Dec 08, 2015 4.412 4.425 4.390 4.412 398,886 -0.01(-0.30%)
Dec 07, 2015 4.434 4.443 4.408 4.425 369,397 -0.02(-0.40%)
Dec 04, 2015 4.408 4.443 4.399 4.443 313,499 +0.04(+1.00%)
Dec 03, 2015 4.438 4.443 4.397 4.399 257,236 -0.04(-0.79%)
Dec 02, 2015 4.469 4.474 4.434 4.434 580,613 -0.04(-0.88%)
Dec 01, 2015 4.425 4.474 4.412 4.474 345,286 +0.07(+1.49%)
Nov 30, 2015 4.430 4.440 4.399 4.408 451,277 -0.01(-0.30%)
Nov 27, 2015 4.399 4.421 4.395 4.421 134,196 +0.01(+0.30%)
Nov 25, 2015 4.416 4.408 4.408 4.408 247,373 -0.00(-0.10%)
Nov 24, 2015 4.395 4.425 4.386 4.412 552,616 -0.01(-0.30%)
Nov 23, 2015 4.412 4.438 4.403 4.425 416,321 +0.00(+0.00%)
Nov 20, 2015 4.434 4.443 4.412 4.425 311,000 +0.01(+0.30%)
Nov 19, 2015 4.425 4.438 4.412 4.412 377,967 +0.01(+0.23%)
Nov 18, 2015 4.393 4.411 4.392 4.402 467,263 +0.01(+0.20%)
Nov 17, 2015 4.398 4.406 4.385 4.393 283,635 -0.00(-0.10%)
Nov 16, 2015 4.376 4.398 4.376 4.398 246,622 +0.02(+0.50%)
Nov 13, 2015 4.402 4.406 4.376 4.376 292,957 -0.04(-0.89%)
Nov 12, 2015 4.424 4.424 4.411 4.415 317,451 -0.03(-0.68%)
Nov 11, 2015 4.450 4.463 4.437 4.445 325,460 +0.00(+0.00%)
Nov 10, 2015 4.441 4.463 4.432 4.445 474,098 -0.00(-0.10%)
Nov 09, 2015 4.467 4.476 4.437 4.450 535,363 -0.02(-0.39%)
Nov 06, 2015 4.467 4.476 4.445 4.467 337,974 +0.00(+0.00%)
Nov 05, 2015 4.472 4.480 4.459 4.467 399,901 -0.01(-0.19%)
Nov 04, 2015 4.454 4.476 4.445 4.476 563,323 +0.03(+0.78%)
Nov 03, 2015 4.432 4.450 4.419 4.441 398,358 +0.02(+0.39%)
Nov 02, 2015 4.415 4.441 4.398 4.424 522,413 +0.01(+0.20%)
Oct 30, 2015 4.441 4.463 4.411 4.415 401,432 -0.03(-0.59%)
Oct 29, 2015 4.441 4.463 4.428 4.441 336,891 +0.01(+0.20%)
Oct 28, 2015 4.432 4.467 4.428 4.432 269,368 +0.01(+0.30%)
Oct 27, 2015 4.402 4.437 4.402 4.419 302,022 +0.02(+0.40%)
Oct 26, 2015 4.489 4.493 4.402 4.402 597,836 -0.10(-2.22%)
Oct 23, 2015 4.511 4.528 4.498 4.502 344,018 +0.02(+0.49%)
Oct 22, 2015 4.454 4.502 4.454 4.480 351,655 +0.03(+0.78%)
Oct 21, 2015 4.467 4.472 4.424 4.445 325,371 -0.00(-0.07%)
Oct 20, 2015 4.440 4.457 4.431 4.449 300,382 +0.00(+0.10%)
Oct 19, 2015 4.410 4.444 4.401 4.444 199,569 +0.02(+0.49%)
Oct 16, 2015 4.397 4.423 4.395 4.423 340,901 +0.03(+0.79%)
Oct 15, 2015 4.384 4.407 4.380 4.388 465,830 -0.01(-0.29%)
Oct 14, 2015 4.397 4.410 4.358 4.401 494,084 -0.02(-0.39%)
Oct 13, 2015 4.405 4.427 4.388 4.418 347,317 -0.00(-0.10%)
Oct 12, 2015 4.410 4.423 4.385 4.423 384,108 +0.01(+0.29%)
Oct 09, 2015 4.362 4.414 4.356 4.410 450,972 +0.06(+1.49%)
Oct 08, 2015 4.319 4.375 4.311 4.345 477,170 +0.01(+0.20%)
Oct 07, 2015 4.328 4.345 4.311 4.336 597,525 -0.00(-0.10%)
Oct 06, 2015 4.328 4.341 4.302 4.341 433,946 +0.00(+0.10%)
Oct 05, 2015 4.259 4.336 4.246 4.336 600,553 +0.08(+1.82%)
Oct 02, 2015 4.138 4.259 4.125 4.259 425,817 +0.02(+0.51%)
Oct 01, 2015 4.160 4.237 4.138 4.237 507,036 +0.10(+2.40%)
Sep 30, 2015 4.160 4.177 4.127 4.138 752,750 +0.02(+0.52%)
Sep 29, 2015 4.147 4.186 4.086 4.117 821,460 -0.03(-0.73%)
Sep 28, 2015 4.242 4.280 4.130 4.147 920,088 -0.14(-3.32%)
Sep 25, 2015 4.371 4.371 4.289 4.289 314,199 -0.04(-1.00%)
Sep 24, 2015 4.302 4.341 4.289 4.332 663,762 +0.01(+0.20%)
Sep 23, 2015 4.311 4.345 4.306 4.324 322,938 +0.02(+0.40%)
Sep 22, 2015 4.328 4.345 4.293 4.306 384,999 -0.04(-0.99%)
Sep 21, 2015 4.367 4.384 4.345 4.349 284,985 -0.00(-0.07%)
Sep 18, 2015 4.340 4.365 4.335 4.352 470,187 -0.01(-0.29%)
Sep 17, 2015 4.365 4.395 4.352 4.365 417,331 +0.00(+0.00%)
Sep 16, 2015 4.357 4.382 4.340 4.365 539,125 +0.01(+0.20%)
Sep 15, 2015 4.335 4.357 4.318 4.357 374,971 +0.02(+0.49%)
Sep 14, 2015 4.352 4.352 4.335 4.335 122,655 -0.02(-0.39%)
Sep 11, 2015 4.331 4.357 4.331 4.352 153,098 +0.02(+0.49%)
Sep 10, 2015 4.344 4.361 4.331 4.331 285,200 -0.01(-0.30%)
Sep 09, 2015 4.425 4.431 4.344 4.344 300,847 -0.08(-1.74%)
Sep 08, 2015 4.416 4.429 4.378 4.421 305,609 +0.08(+1.77%)
Sep 04, 2015 4.357 4.344 4.344 4.344 334,797 -0.05(-1.17%)
Sep 03, 2015 4.412 4.439 4.391 4.395 289,122 -0.01(-0.19%)
Sep 02, 2015 4.442 4.446 4.382 4.404 391,921 +0.03(+0.68%)
Sep 01, 2015 4.374 4.422 4.331 4.374 423,774 -0.09(-2.10%)
Aug 31, 2015 4.476 4.485 4.442 4.468 629,448 -0.02(-0.48%)
Aug 28, 2015 4.455 4.510 4.451 4.489 603,125 +0.00(+0.00%)
Aug 27, 2015 4.468 4.540 4.456 4.489 415,095 +0.04(+0.86%)
Aug 26, 2015 4.399 4.451 4.348 4.451 450,708 +0.13(+3.07%)
Aug 25, 2015 4.387 4.399 4.305 4.318 580,214 +0.07(+1.61%)
Aug 24, 2015 4.288 4.331 4.130 4.250 1,345,177 -0.10(-2.36%)
Aug 21, 2015 4.425 4.442 4.340 4.352 727,885 -0.11(-2.49%)
Aug 20, 2015 4.498 4.498 4.463 4.463 364,061 -0.06(-1.29%)
Aug 19, 2015 4.530 4.547 4.505 4.522 397,811 -0.03(-0.74%)
Aug 18, 2015 4.505 4.556 4.505 4.556 439,943 +0.04(+0.94%)
Aug 17, 2015 4.497 4.513 4.488 4.513 229,265 +0.01(+0.19%)
Aug 14, 2015 4.497 4.509 4.475 4.505 208,004 +0.02(+0.47%)
Aug 13, 2015 4.488 4.513 4.480 4.484 163,094 -0.01(-0.28%)
Aug 12, 2015 4.458 4.509 4.447 4.497 501,343 +0.03(+0.57%)
Aug 11, 2015 4.463 4.492 4.459 4.471 494,440 -0.00(-0.09%)
Aug 10, 2015 4.484 4.509 4.471 4.475 348,211 +0.02(+0.38%)
Aug 07, 2015 4.518 4.522 4.454 4.458 322,075 -0.07(-1.50%)
Aug 06, 2015 4.560 4.564 4.513 4.526 614,460 -0.05(-1.02%)
Aug 05, 2015 4.556 4.585 4.547 4.573 335,729 +0.03(+0.75%)
Aug 04, 2015 4.509 4.539 4.509 4.539 259,688 +0.03(+0.56%)
Aug 03, 2015 4.535 4.545 4.505 4.513 392,861 -0.02(-0.47%)
Jul 31, 2015 4.543 4.556 4.530 4.535 339,933 +0.01(+0.28%)
Jul 30, 2015 4.526 4.543 4.518 4.522 241,906 -0.01(-0.28%)
Jul 29, 2015 4.497 4.543 4.497 4.535 228,994 +0.02(+0.47%)
Jul 28, 2015 4.471 4.528 4.458 4.513 300,842 +0.06(+1.43%)
Jul 27, 2015 4.454 4.467 4.450 4.450 407,327 -0.03(-0.76%)
Jul 24, 2015 4.522 4.547 4.480 4.484 389,238 -0.04(-0.84%)
Jul 23, 2015 4.547 4.569 4.509 4.522 380,069 -0.01(-0.19%)
Jul 22, 2015 4.564 4.573 4.529 4.530 430,284 -0.02(-0.53%)
Jul 21, 2015 4.584 4.597 4.550 4.555 377,759 -0.04(-0.82%)
Jul 20, 2015 4.597 4.605 4.563 4.592 464,529 +0.00(+0.00%)
Jul 17, 2015 4.597 4.601 4.576 4.592 461,654 +0.00(+0.00%)
Jul 16, 2015 4.588 4.613 4.577 4.592 283,647 +0.03(+0.55%)
Jul 15, 2015 4.576 4.579 4.563 4.567 244,400 +0.00(+0.09%)
Jul 14, 2015 4.542 4.567 4.542 4.563 235,087 +0.02(+0.46%)
Jul 13, 2015 4.517 4.546 4.517 4.542 400,283 +0.03(+0.74%)
Jul 10, 2015 4.504 4.513 4.483 4.508 221,902 +0.05(+1.13%)
Jul 09, 2015 4.508 4.508 4.454 4.458 379,846 -0.01(-0.28%)
Jul 08, 2015 4.471 4.475 4.450 4.471 371,904 -0.03(-0.56%)
Jul 07, 2015 4.492 4.513 4.450 4.496 385,266 +0.00(+0.09%)
Jul 06, 2015 4.458 4.492 4.429 4.492 256,039 -0.01(-0.19%)
Jul 02, 2015 4.534 4.500 4.500 4.500 328,747 -0.03(-0.56%)
Jul 01, 2015 4.567 4.580 4.521 4.525 461,475 -0.01(-0.28%)
Jun 30, 2015 4.483 4.555 4.466 4.538 665,030 +0.08(+1.79%)
Jun 29, 2015 4.450 4.462 4.441 4.458 671,650 -0.03(-0.75%)
Jun 26, 2015 4.513 4.517 4.454 4.492 631,236 -0.02(-0.47%)
Jun 25, 2015 4.576 4.576 4.508 4.513 601,987 -0.06(-1.29%)
Jun 24, 2015 4.576 4.589 4.571 4.571 378,205 +0.00(+0.00%)
Jun 23, 2015 4.618 4.618 4.567 4.571 498,131 -0.05(-1.00%)
Jun 22, 2015 4.618 4.618 4.605 4.618 343,884 -0.01(-0.18%)
Jun 19, 2015 4.622 4.626 4.618 4.626 369,831 -0.02(-0.33%)
Jun 18, 2015 4.575 4.641 4.571 4.641 784,738 +0.07(+1.46%)
Jun 17, 2015 4.546 4.575 4.542 4.575 280,861 +0.03(+0.64%)
Jun 16, 2015 4.537 4.554 4.525 4.546 362,389 +0.00(+0.00%)
Jun 15, 2015 4.550 4.550 4.525 4.546 444,282 -0.01(-0.18%)
Jun 12, 2015 4.579 4.596 4.554 4.554 432,297 -0.04(-0.82%)
Jun 11, 2015 4.567 4.591 4.558 4.591 429,112 +0.03(+0.64%)
Jun 10, 2015 4.546 4.567 4.546 4.562 342,238 +0.02(+0.46%)
Jun 09, 2015 4.550 4.554 4.542 4.542 353,344 -0.02(-0.46%)
Jun 08, 2015 4.546 4.567 4.537 4.562 409,387 +0.01(+0.27%)
Jun 05, 2015 4.542 4.550 4.537 4.550 275,071 +0.00(+0.09%)
Jun 04, 2015 4.542 4.554 4.542 4.546 430,767 -0.01(-0.18%)
Jun 03, 2015 4.550 4.567 4.542 4.554 450,915 +0.00(+0.09%)
Jun 02, 2015 4.558 4.562 4.546 4.550 526,029 -0.01(-0.18%)
Jun 01, 2015 4.554 4.571 4.542 4.558 439,223 +0.00(+0.09%)
May 29, 2015 4.558 4.562 4.537 4.554 417,064 -0.01(-0.18%)
May 28, 2015 4.542 4.562 4.533 4.562 293,405 +0.01(+0.27%)
May 27, 2015 4.521 4.550 4.516 4.550 336,538 +0.03(+0.74%)
May 26, 2015 4.529 4.533 4.500 4.517 534,175 -0.02(-0.37%)
May 22, 2015 4.533 4.533 4.533 4.533 257,763 -0.01(-0.27%)
May 21, 2015 4.554 4.554 4.529 4.546 369,653 +0.01(+0.18%)
May 20, 2015 4.517 4.558 4.517 4.537 413,715 +0.02(+0.40%)
May 19, 2015 4.524 4.540 4.515 4.519 694,241 -0.00(-0.09%)
May 18, 2015 4.515 4.532 4.495 4.524 467,950 +0.01(+0.18%)
May 15, 2015 4.519 4.521 4.507 4.515 263,278 -0.00(-0.09%)
May 14, 2015 4.495 4.519 4.491 4.519 680,302 +0.04(+0.83%)
May 13, 2015 4.470 4.511 4.470 4.482 553,171 +0.01(+0.18%)
May 12, 2015 4.449 4.478 4.441 4.474 397,685 +0.01(+0.18%)
May 11, 2015 4.491 4.491 4.462 4.466 278,537 -0.01(-0.28%)
May 08, 2015 4.470 4.499 4.466 4.478 324,239 +0.02(+0.46%)
May 07, 2015 4.441 4.466 4.441 4.458 314,911 +0.00(+0.09%)
May 06, 2015 4.470 4.470 4.420 4.453 444,630 -0.00(-0.09%)
May 05, 2015 4.482 4.486 4.453 4.458 897,210 -0.02(-0.55%)
May 04, 2015 4.486 4.495 4.478 4.482 745,785 +0.00(+0.00%)
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.