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 )

8.670 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2022 7.767 7.783 7.610 7.668 350,673 -0.12(-1.59%)
Apr 28, 2022 7.775 7.808 7.710 7.792 373,927 +0.09(+1.18%)
Apr 27, 2022 7.759 7.841 7.668 7.701 371,297 -0.04(-0.53%)
Apr 26, 2022 7.800 7.850 7.726 7.742 190,564 -0.13(-1.68%)
Apr 25, 2022 7.792 7.874 7.709 7.874 297,884 +0.07(+0.95%)
Apr 22, 2022 7.932 7.936 7.784 7.800 247,348 -0.12(-1.46%)
Apr 21, 2022 8.081 8.089 7.892 7.916 219,227 -0.08(-0.97%)
Apr 20, 2022 8.010 8.084 7.944 7.993 375,608 -0.01(-0.10%)
Apr 19, 2022 7.887 8.034 7.854 8.002 251,797 +0.11(+1.46%)
Apr 18, 2022 7.870 7.920 7.846 7.887 181,608 +0.02(+0.21%)
Apr 14, 2022 7.903 7.961 7.870 7.870 311,961 -0.06(-0.72%)
Apr 13, 2022 7.879 7.952 7.870 7.928 173,265 +0.06(+0.73%)
Apr 12, 2022 7.895 7.952 7.838 7.870 237,803 +0.03(+0.42%)
Apr 11, 2022 7.911 7.928 7.831 7.838 203,106 -0.07(-0.93%)
Apr 08, 2022 7.928 7.961 7.854 7.911 141,761 -0.02(-0.21%)
Apr 07, 2022 7.903 7.944 7.829 7.928 200,958 +0.02(+0.31%)
Apr 06, 2022 7.928 7.952 7.846 7.903 304,352 -0.06(-0.72%)
Apr 05, 2022 8.051 8.071 7.952 7.961 377,340 -0.16(-1.92%)
Apr 04, 2022 8.149 8.149 8.075 8.116 256,321 -0.02(-0.20%)
Apr 01, 2022 8.125 8.141 8.075 8.133 159,307 +0.03(+0.40%)
Mar 31, 2022 8.182 8.182 8.067 8.100 279,944 -0.04(-0.50%)
Mar 30, 2022 8.133 8.141 8.043 8.141 193,725 +0.01(+0.10%)
Mar 29, 2022 8.116 8.157 8.059 8.133 278,870 +0.04(+0.51%)
Mar 28, 2022 8.084 8.108 8.019 8.092 207,736 +0.04(+0.51%)
Mar 25, 2022 8.092 8.108 7.985 8.051 306,632 -0.02(-0.20%)
Mar 24, 2022 8.084 8.125 8.026 8.067 159,305 +0.02(+0.20%)
Mar 23, 2022 8.051 8.095 8.010 8.051 163,539 -0.01(-0.14%)
Mar 22, 2022 8.054 8.144 8.054 8.062 248,976 +0.04(+0.51%)
Mar 21, 2022 8.030 8.111 7.965 8.022 204,070 +0.01(+0.10%)
Mar 18, 2022 7.940 8.030 7.892 8.013 277,501 +0.07(+0.92%)
Mar 17, 2022 7.867 7.965 7.818 7.940 237,993 +0.07(+0.93%)
Mar 16, 2022 7.647 7.867 7.590 7.867 586,851 +0.30(+3.98%)
Mar 15, 2022 7.574 7.599 7.509 7.566 261,665 +0.09(+1.20%)
Mar 14, 2022 7.599 7.664 7.460 7.476 302,599 -0.11(-1.39%)
Mar 11, 2022 7.729 7.770 7.574 7.582 315,601 -0.11(-1.38%)
Mar 10, 2022 7.859 7.859 7.647 7.688 777,282 -0.20(-2.48%)
Mar 09, 2022 7.948 7.989 7.867 7.883 394,592 +0.15(+2.00%)
Mar 08, 2022 7.818 7.875 7.704 7.729 374,552 -0.07(-0.84%)
Mar 07, 2022 7.989 7.998 7.769 7.794 317,527 -0.20(-2.44%)
Mar 04, 2022 7.997 8.018 7.932 7.989 259,504 -0.04(-0.51%)
Mar 03, 2022 8.119 8.136 8.013 8.030 168,873 -0.04(-0.50%)
Mar 02, 2022 7.997 8.176 7.972 8.070 435,525 +0.12(+1.54%)
Mar 01, 2022 8.062 8.103 7.908 7.948 298,488 -0.11(-1.41%)
Feb 28, 2022 8.038 8.103 7.948 8.062 263,845 -0.01(-0.10%)
Feb 25, 2022 8.038 8.135 8.013 8.070 454,574 +0.06(+0.71%)
Feb 24, 2022 7.712 8.013 7.672 8.013 349,039 +0.15(+1.97%)
Feb 23, 2022 8.038 8.054 7.818 7.859 223,795 -0.15(-1.83%)
Feb 22, 2022 8.135 8.135 7.932 8.005 366,513 -0.17(-2.09%)
Feb 18, 2022 8.176 0 +0.02(+0.20%)
Feb 17, 2022 8.217 8.233 8.005 8.160 180,289 -0.06(-0.73%)
Feb 16, 2022 8.204 8.228 8.147 8.220 179,810 +0.02(+0.20%)
Feb 15, 2022 8.147 8.212 8.139 8.204 138,304 +0.09(+1.09%)
Feb 14, 2022 8.147 8.228 8.075 8.115 242,517 -0.06(-0.69%)
Feb 11, 2022 8.325 8.355 8.123 8.172 393,620 -0.14(-1.65%)
Feb 10, 2022 8.365 8.382 8.264 8.309 276,704 -0.09(-1.06%)
Feb 09, 2022 8.357 8.398 8.333 8.398 326,986 +0.06(+0.78%)
Feb 08, 2022 8.260 8.333 8.244 8.333 178,862 +0.07(+0.88%)
Feb 07, 2022 8.325 8.353 8.236 8.260 202,832 -0.08(-0.97%)
Feb 04, 2022 8.293 8.365 8.212 8.341 308,839 +0.05(+0.58%)
Feb 03, 2022 8.357 8.277 8.293 208,675 -0.11(-1.34%)
Feb 02, 2022 8.414 8.414 8.349 8.406 216,494 +0.05(+0.58%)
Feb 01, 2022 8.301 8.357 8.259 8.357 367,973 +0.09(+1.07%)
Jan 31, 2022 8.180 8.277 8.269 447,567 +0.10(+1.29%)
Jan 28, 2022 8.034 8.164 7.978 8.164 237,996 +0.17(+2.12%)
Jan 27, 2022 8.051 8.212 7.978 7.994 298,258 -0.05(-0.60%)
Jan 26, 2022 8.083 8.216 7.954 8.042 350,512 +0.06(+0.81%)
Jan 25, 2022 8.010 8.063 7.881 7.978 302,749 -0.13(-1.59%)
Jan 24, 2022 7.986 8.115 7.501 8.107 1,316,995 -0.02(-0.20%)
Jan 21, 2022 8.236 8.277 8.083 8.123 376,320 -0.16(-1.89%)
Jan 20, 2022 8.360 8.440 8.251 8.280 223,083 -0.06(-0.67%)
Jan 19, 2022 8.344 8.416 8.320 8.336 272,919 +0.00(+0.00%)
Jan 18, 2022 8.368 8.432 8.296 8.336 493,547 -0.08(-0.95%)
Jan 14, 2022 8.416 0 -0.06(-0.76%)
Jan 13, 2022 8.576 8.584 8.440 8.480 389,856 -0.11(-1.31%)
Jan 12, 2022 8.616 8.624 8.560 8.592 279,519 +0.02(+0.28%)
Jan 11, 2022 8.584 8.616 8.520 8.568 388,852 -0.01(-0.09%)
Jan 10, 2022 8.520 8.576 8.416 8.576 317,586 +0.02(+0.19%)
Jan 07, 2022 8.528 8.592 8.480 8.560 346,114 +0.06(+0.66%)
Jan 06, 2022 8.496 8.544 8.432 8.504 280,019 +0.02(+0.28%)
Jan 05, 2022 8.576 8.608 8.456 8.480 316,495 -0.09(-1.03%)
Jan 04, 2022 8.616 8.633 8.528 8.568 255,026 -0.03(-0.37%)
Jan 03, 2022 8.592 8.689 8.528 8.600 368,349 +0.03(+0.37%)
Dec 31, 2021 8.681 8.737 8.544 8.568 317,812 -0.08(-0.93%)
Dec 30, 2021 8.673 8.673 8.608 8.649 173,679 +0.00(+0.00%)
Dec 29, 2021 8.552 8.665 8.544 8.649 173,685 +0.10(+1.12%)
Dec 28, 2021 8.576 8.616 8.536 8.552 166,746 -0.05(-0.56%)
Dec 27, 2021 8.552 8.616 8.520 8.600 309,713 +0.08(+0.94%)
Dec 23, 2021 8.544 8.624 8.504 8.520 296,463 +0.00(+0.00%)
Dec 22, 2021 8.520 8.608 8.489 8.520 210,109 +0.00(+0.06%)
Dec 21, 2021 8.468 8.515 8.412 8.515 221,944 +0.10(+1.23%)
Dec 20, 2021 8.476 8.490 8.364 8.412 332,393 -0.14(-1.67%)
Dec 17, 2021 8.460 8.571 8.452 8.555 197,978 +0.05(+0.56%)
Dec 16, 2021 8.587 8.619 8.500 8.508 167,394 -0.07(-0.83%)
Dec 15, 2021 8.444 8.579 8.380 8.579 217,826 +0.14(+1.60%)
Dec 14, 2021 8.428 8.492 8.396 8.444 317,753 +0.00(+0.00%)
Dec 13, 2021 8.460 8.496 8.444 8.444 133,377 -0.01(-0.09%)
Dec 10, 2021 8.515 8.515 8.409 8.452 274,625 -0.01(-0.09%)
Dec 09, 2021 8.492 8.508 8.444 8.460 209,339 -0.02(-0.19%)
Dec 08, 2021 8.547 8.555 8.420 8.476 324,626 +0.04(+0.47%)
Dec 07, 2021 8.531 8.603 8.412 8.436 296,147 +0.03(+0.38%)
Dec 06, 2021 8.444 8.444 8.348 8.404 458,891 -0.04(-0.47%)
Dec 03, 2021 8.579 8.611 8.293 8.444 325,065 -0.13(-1.49%)
Dec 02, 2021 8.587 8.681 8.571 8.571 174,868 -0.02(-0.28%)
Dec 01, 2021 8.603 8.786 8.591 8.595 220,589 +0.01(+0.09%)
Nov 30, 2021 8.706 8.778 8.563 8.587 324,179 -0.14(-1.55%)
Nov 29, 2021 8.706 8.746 8.643 8.722 222,069 +0.06(+0.64%)
Nov 26, 2021 8.579 8.724 8.508 8.667 278,530 -0.02(-0.27%)
Nov 24, 2021 8.730 8.730 8.571 8.691 320,532 -0.03(-0.37%)
Nov 23, 2021 8.897 8.903 8.627 8.722 432,422 -0.24(-2.66%)
Nov 22, 2021 9.001 9.073 8.929 8.961 181,146 +0.03(+0.32%)
Nov 19, 2021 9.012 9.035 8.917 8.933 214,949 -0.09(-0.96%)
Nov 18, 2021 9.091 9.114 9.019 9.019 348,272 -0.09(-1.04%)
Nov 17, 2021 9.122 9.154 9.106 9.114 136,899 -0.03(-0.35%)
Nov 16, 2021 9.138 9.170 9.130 9.146 182,130 +0.01(+0.09%)
Nov 15, 2021 9.130 9.162 9.091 9.138 162,702 -0.02(-0.17%)
Nov 12, 2021 9.067 9.170 9.067 9.154 143,278 +0.02(+0.26%)
Nov 11, 2021 9.114 9.154 9.091 9.130 120,864 +0.05(+0.52%)
Nov 10, 2021 9.083 9.083 146,070 +0.00(+0.00%)
Nov 09, 2021 9.106 9.138 9.083 9.083 87,613 -0.05(-0.52%)
Nov 08, 2021 9.099 9.146 9.067 9.130 74,574 +0.05(+0.52%)
Nov 05, 2021 9.138 9.138 9.075 9.083 105,097 -0.04(-0.43%)
Nov 04, 2021 9.083 9.138 9.069 9.122 74,441 +0.02(+0.26%)
Nov 03, 2021 9.059 9.099 9.016 9.099 73,399 +0.03(+0.35%)
Nov 02, 2021 9.043 9.075 8.996 9.067 113,720 -0.01(-0.09%)
Nov 01, 2021 9.067 9.091 9.044 9.075 135,556 +0.03(+0.35%)
Oct 29, 2021 9.035 9.059 9.002 9.043 102,450 +0.01(+0.09%)
Oct 28, 2021 9.012 9.051 9.012 9.035 101,285 +0.03(+0.35%)
Oct 27, 2021 9.059 9.059 8.988 9.004 126,596 -0.06(-0.61%)
Oct 26, 2021 9.091 9.059 240,104 +0.04(+0.44%)
Oct 25, 2021 9.043 9.075 8.964 9.019 188,097 -0.07(-0.78%)
Oct 22, 2021 8.877 9.091 8.865 9.091 193,700 +0.24(+2.68%)
Oct 21, 2021 8.933 8.962 8.830 8.853 214,506 -0.06(-0.66%)
Oct 20, 2021 8.888 8.920 8.888 8.912 224,753 +0.01(+0.09%)
Oct 19, 2021 8.873 8.920 8.857 8.904 106,341 +0.07(+0.80%)
Oct 18, 2021 8.755 8.865 8.743 8.833 178,979 +0.07(+0.81%)
Oct 15, 2021 8.708 8.771 8.692 8.763 152,832 +0.07(+0.81%)
Oct 14, 2021 8.661 8.708 8.629 8.692 133,365 +0.09(+1.00%)
Oct 13, 2021 8.606 8.621 8.566 8.606 131,776 +0.03(+0.37%)
Oct 12, 2021 8.598 8.598 8.535 8.574 163,223 +0.00(+0.00%)
Oct 11, 2021 8.527 8.614 8.527 8.574 118,184 +0.02(+0.28%)
Oct 08, 2021 8.582 8.598 8.527 8.551 142,515 +0.02(+0.18%)
Oct 07, 2021 8.480 8.598 8.480 8.535 192,956 +0.05(+0.65%)
Oct 06, 2021 8.425 8.504 8.402 8.480 151,045 +0.04(+0.47%)
Oct 05, 2021 8.394 8.464 8.386 8.441 138,421 +0.04(+0.47%)
Oct 04, 2021 8.480 8.492 8.362 8.402 185,408 -0.09(-1.02%)
Oct 01, 2021 8.409 8.488 8.386 8.488 180,370 +0.09(+1.12%)
Sep 30, 2021 8.496 8.535 8.402 8.394 325,171 -0.02(-0.19%)
Sep 29, 2021 8.449 8.519 8.409 8.409 212,589 -0.02(-0.19%)
Sep 28, 2021 8.512 8.544 8.425 8.425 392,116 -0.12(-1.38%)
Sep 27, 2021 8.614 8.637 8.535 8.543 185,210 -0.06(-0.68%)
Sep 24, 2021 8.676 8.676 8.551 8.602 273,809 -0.07(-0.77%)
Sep 23, 2021 8.653 8.708 8.645 8.669 135,174 +0.05(+0.64%)
Sep 22, 2021 8.629 8.708 8.582 8.614 185,559 -0.01(-0.13%)
Sep 21, 2021 8.554 8.635 8.554 8.625 292,949 +0.09(+1.10%)
Sep 20, 2021 8.500 8.554 8.430 8.531 290,282 -0.06(-0.73%)
Sep 17, 2021 8.617 8.617 8.547 8.593 201,840 -0.02(-0.18%)
Sep 16, 2021 8.601 8.632 8.586 8.609 189,334 +0.02(+0.18%)
Sep 15, 2021 8.586 8.609 8.570 8.593 123,221 +0.02(+0.27%)
Sep 14, 2021 8.640 8.640 8.539 8.570 174,616 -0.03(-0.36%)
Sep 13, 2021 8.601 8.640 8.578 8.601 155,523 +0.04(+0.46%)
Sep 10, 2021 8.562 8.628 8.545 8.562 269,878 +0.02(+0.27%)
Sep 09, 2021 8.515 8.586 8.484 8.539 287,535 -0.02(-0.18%)
Sep 08, 2021 8.430 8.554 8.398 8.554 331,023 +0.17(+2.05%)
Sep 07, 2021 8.515 8.531 8.320 8.383 530,565 -0.16(-1.83%)
Sep 03, 2021 8.547 8.562 8.500 8.539 238,476 -0.01(-0.09%)
Sep 02, 2021 8.578 8.609 8.539 8.547 264,860 -0.03(-0.36%)
Sep 01, 2021 8.625 8.664 8.562 8.578 230,179 -0.03(-0.36%)
Aug 31, 2021 8.671 8.687 8.586 8.609 172,522 -0.05(-0.54%)
Aug 30, 2021 8.726 8.726 8.625 8.656 222,642 -0.05(-0.63%)
Aug 27, 2021 8.609 8.710 8.593 8.710 128,484 +0.14(+1.64%)
Aug 26, 2021 8.679 8.703 8.539 8.570 172,240 -0.12(-1.44%)
Aug 25, 2021 8.718 8.718 8.664 8.695 165,888 -0.02(-0.27%)
Aug 24, 2021 8.812 8.812 8.703 8.718 202,040 -0.06(-0.71%)
Aug 23, 2021 8.827 8.835 8.765 8.781 193,880 -0.04(-0.48%)
Aug 20, 2021 8.768 8.846 8.759 8.823 114,082 +0.06(+0.71%)
Aug 19, 2021 8.675 8.792 8.675 8.761 252,158 +0.05(+0.62%)
Aug 18, 2021 8.691 8.730 8.660 8.706 90,241 +0.01(+0.09%)
Aug 17, 2021 8.691 8.735 8.652 8.699 182,996 +0.00(+0.00%)
Aug 16, 2021 8.699 8.730 8.668 8.699 242,792 +0.01(+0.09%)
Aug 13, 2021 8.722 8.761 8.691 8.691 149,006 -0.05(-0.53%)
Aug 12, 2021 8.714 8.761 8.668 8.737 165,146 +0.05(+0.53%)
Aug 11, 2021 8.745 8.807 8.668 8.691 252,575 -0.02(-0.18%)
Aug 10, 2021 8.730 8.783 8.683 8.706 236,250 -0.02(-0.18%)
Aug 09, 2021 8.815 8.830 8.722 8.722 339,003 -0.09(-0.97%)
Aug 06, 2021 8.916 8.947 8.792 8.807 352,711 -0.11(-1.22%)
Aug 05, 2021 8.885 8.931 8.885 8.916 112,725 +0.01(+0.09%)
Aug 04, 2021 8.869 8.923 8.838 8.908 112,125 +0.02(+0.26%)
Aug 03, 2021 8.854 8.916 8.823 8.885 131,489 +0.03(+0.35%)
Aug 02, 2021 8.877 8.916 8.846 8.854 113,140 -0.01(-0.09%)
Jul 30, 2021 8.900 8.900 8.799 8.861 207,851 -0.05(-0.61%)
Jul 29, 2021 8.892 8.947 8.881 8.916 166,104 +0.05(+0.52%)
Jul 28, 2021 8.807 8.885 8.792 8.869 114,220 +0.07(+0.79%)
Jul 27, 2021 8.900 8.908 8.768 8.799 263,573 -0.09(-1.05%)
Jul 26, 2021 8.970 8.970 8.854 8.892 179,356 -0.08(-0.86%)
Jul 23, 2021 9.024 9.024 8.970 8.970 195,332 +0.02(+0.26%)
Jul 22, 2021 8.978 8.996 8.923 8.947 182,218 -0.04(-0.47%)
Jul 21, 2021 8.981 9.035 8.904 8.988 378,166 +0.02(+0.26%)
Jul 20, 2021 8.904 8.996 8.904 8.965 266,071 +0.06(+0.69%)
Jul 19, 2021 8.796 8.911 8.796 8.904 425,171 -0.08(-0.86%)
Jul 16, 2021 8.950 8.988 8.919 8.981 148,370 +0.05(+0.52%)
Jul 15, 2021 8.911 9.003 8.911 8.935 209,059 +0.00(+0.00%)
Jul 14, 2021 8.927 8.958 8.919 8.935 115,974 +0.01(+0.09%)
Jul 13, 2021 8.896 8.927 8.888 8.927 95,056 +0.04(+0.43%)
Jul 12, 2021 8.896 8.904 8.858 8.888 141,380 -0.01(-0.09%)
Jul 09, 2021 8.835 8.919 8.811 8.896 434,675 +0.13(+1.49%)
Jul 08, 2021 8.773 8.795 8.727 8.765 208,268 -0.05(-0.61%)
Jul 07, 2021 8.873 8.888 8.742 8.819 245,120 -0.04(-0.43%)
Jul 06, 2021 8.911 8.926 8.842 8.858 148,965 -0.05(-0.52%)
Jul 02, 2021 8.888 8.927 8.881 8.904 92,054 +0.04(+0.43%)
Jul 01, 2021 8.888 8.942 8.865 8.865 137,206 +0.00(+0.00%)
Jun 30, 2021 8.911 8.942 8.858 8.865 269,510 -0.02(-0.17%)
Jun 29, 2021 8.842 8.881 8.773 8.881 142,553 +0.04(+0.44%)
Jun 28, 2021 8.773 8.842 8.747 8.842 177,420 +0.08(+0.97%)
Jun 25, 2021 8.758 8.773 8.750 8.758 209,763 -0.01(-0.09%)
Jun 24, 2021 8.827 8.842 8.750 8.765 236,887 +0.00(+0.00%)
Jun 23, 2021 8.773 8.834 8.734 8.765 244,103 -0.03(-0.35%)
Jun 22, 2021 8.865 8.881 8.642 8.796 360,441 -0.10(-1.07%)
Jun 21, 2021 8.861 8.891 8.823 8.891 430,586 +0.00(+0.00%)
Jun 18, 2021 8.761 8.891 8.723 8.891 418,954 +0.13(+1.48%)
Jun 17, 2021 8.761 8.823 8.723 8.761 184,614 +0.00(+0.00%)
Jun 16, 2021 8.716 8.761 8.685 8.761 196,173 +0.05(+0.53%)
Jun 15, 2021 8.769 8.789 8.677 8.716 218,392 -0.04(-0.44%)
Jun 14, 2021 8.731 8.792 8.727 8.754 215,681 +0.02(+0.26%)
Jun 11, 2021 8.731 8.761 8.716 8.731 146,329 +0.02(+0.26%)
Jun 10, 2021 8.716 8.769 8.693 8.708 209,808 +0.02(+0.18%)
Jun 09, 2021 8.632 8.693 8.624 8.693 166,100 +0.10(+1.16%)
Jun 08, 2021 8.555 8.609 8.555 8.593 237,353 +0.05(+0.54%)
Jun 07, 2021 8.547 8.563 8.524 8.547 217,473 -0.03(-0.36%)
Jun 04, 2021 8.563 8.585 8.540 8.578 214,865 +0.03(+0.36%)
Jun 03, 2021 8.494 8.555 8.479 8.547 284,352 +0.04(+0.45%)
Jun 02, 2021 8.494 8.547 8.486 8.509 223,883 +0.04(+0.45%)
Jun 01, 2021 8.517 8.523 8.471 8.471 258,154 -0.05(-0.54%)
May 28, 2021 8.471 8.524 8.456 8.517 295,745 +0.10(+1.18%)
May 27, 2021 8.463 8.494 8.410 8.417 176,989 -0.05(-0.63%)
May 26, 2021 8.448 8.494 8.448 8.471 191,139 +0.04(+0.45%)
May 25, 2021 8.471 8.486 8.425 8.433 231,545 -0.03(-0.36%)
May 24, 2021 8.402 8.463 8.348 8.463 243,812 +0.11(+1.28%)
May 21, 2021 8.417 8.441 8.349 8.356 207,412 -0.06(-0.73%)
May 20, 2021 8.440 8.458 8.395 8.417 225,878 -0.03(-0.31%)
May 19, 2021 8.352 8.466 8.345 8.443 334,001 +0.02(+0.18%)
May 18, 2021 8.443 8.459 8.398 8.428 397,672 -0.01(-0.09%)
May 17, 2021 8.292 8.436 8.276 8.436 331,205 +0.16(+1.93%)
May 14, 2021 8.223 8.292 8.185 8.276 288,072 +0.12(+1.49%)
May 13, 2021 8.102 8.200 8.102 8.155 319,227 +0.07(+0.85%)
May 12, 2021 8.200 8.246 8.056 8.087 476,302 -0.13(-1.57%)
May 11, 2021 8.231 8.231 8.155 8.216 370,391 -0.05(-0.55%)
May 10, 2021 8.383 8.398 8.254 8.261 414,035 -0.09(-1.09%)
May 07, 2021 8.367 8.421 8.337 8.352 306,107 +0.01(+0.09%)
May 06, 2021 8.345 8.375 8.314 8.345 396,285 +0.01(+0.09%)
May 05, 2021 8.330 8.352 8.304 8.337 247,613 +0.03(+0.37%)
May 04, 2021 8.254 8.322 8.181 8.307 323,767 +0.05(+0.64%)
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.