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 (%)
Apr 30, 2024
8.118
8.147
8.098
8.137
126,892
+0.02(+0.24%)
Apr 29, 2024
8.127
8.137
8.078
8.118
189,423
-0.01(-0.12%)
Apr 26, 2024
8.108
8.187
8.095
8.127
215,234
+0.07(+0.86%)
Apr 25, 2024
8.167
8.202
8.033
8.058
166,322
-0.16(-1.93%)
Apr 24, 2024
8.286
8.286
8.192
8.217
94,280
-0.04(-0.48%)
Apr 23, 2024
8.207
8.286
8.207
8.257
162,713
+0.02(+0.24%)
Apr 22, 2024
8.118
8.237
8.118
8.237
172,873
+0.14(+1.78%)
Apr 19, 2024
8.171
8.173
8.093
8.093
170,404
-0.06(-0.72%)
Apr 18, 2024
8.152
8.191
8.127
8.152
156,361
+0.02(+0.24%)
Apr 17, 2024
8.191
8.191
8.112
8.132
152,944
-0.01(-0.12%)
Apr 16, 2024
8.162
8.162
8.122
8.142
202,827
+0.03(+0.36%)
Apr 15, 2024
8.290
8.290
8.103
8.112
195,505
-0.12(-1.44%)
Apr 12, 2024
8.280
8.299
8.221
8.230
188,161
-0.08(-0.95%)
Apr 11, 2024
8.270
8.329
8.250
8.309
211,028
+0.04(+0.48%)
Apr 10, 2024
8.290
8.290
8.235
8.270
304,986
-0.04(-0.47%)
Apr 09, 2024
8.270
8.319
8.260
8.309
380,143
+0.05(+0.60%)
Apr 08, 2024
8.191
8.270
8.181
8.260
278,446
+0.06(+0.72%)
Apr 05, 2024
8.142
8.221
8.132
8.201
191,012
+0.05(+0.60%)
Apr 04, 2024
8.211
8.260
8.152
8.152
297,241
-0.06(-0.72%)
Apr 03, 2024
8.132
8.240
8.130
8.211
185,440
+0.05(+0.60%)
Apr 02, 2024
8.171
8.181
8.093
8.162
240,341
-0.06(-0.72%)
Apr 01, 2024
8.221
8.250
8.162
8.221
280,105
+0.00(+0.00%)
Mar 28, 2024
8.240
8.280
8.211
8.221
188,955
-0.02(-0.24%)
Mar 27, 2024
8.221
8.245
8.162
8.240
295,736
+0.02(+0.24%)
Mar 26, 2024
8.230
8.260
8.211
8.221
122,237
-0.02(-0.24%)
Mar 25, 2024
8.191
8.260
8.186
8.240
117,045
+0.01(+0.12%)
Mar 22, 2024
8.250
8.260
8.181
8.230
206,986
+0.00(+0.00%)
Mar 21, 2024
8.329
8.329
8.221
8.230
277,007
-0.06(-0.71%)
Mar 20, 2024
8.240
8.290
8.221
8.290
167,334
+0.08(+0.93%)
Mar 19, 2024
8.144
8.223
8.135
8.213
167,911
+0.05(+0.60%)
Mar 18, 2024
8.174
8.174
8.096
8.164
365,913
+0.00(+0.00%)
Mar 15, 2024
8.193
8.218
8.115
8.164
143,892
-0.05(-0.60%)
Mar 14, 2024
8.262
8.272
8.203
8.213
172,172
-0.03(-0.36%)
Mar 13, 2024
8.252
8.262
8.203
8.242
151,187
+0.00(+0.00%)
Mar 12, 2024
8.203
8.257
8.183
8.242
91,809
+0.04(+0.48%)
Mar 11, 2024
8.193
8.213
8.164
8.203
150,114
+0.00(+0.00%)
Mar 08, 2024
8.262
8.262
8.144
8.203
192,646
-0.04(-0.47%)
Mar 07, 2024
8.252
8.281
8.218
8.242
182,091
+0.02(+0.24%)
Mar 06, 2024
8.193
8.272
8.193
8.223
108,889
+0.05(+0.60%)
Mar 05, 2024
8.213
8.242
8.149
8.174
143,830
-0.04(-0.48%)
Mar 04, 2024
8.184
8.242
8.180
8.213
162,927
+0.03(+0.36%)
Mar 01, 2024
8.144
8.203
8.134
8.184
146,290
+0.04(+0.48%)
Feb 29, 2024
8.193
8.213
8.115
8.144
140,172
+0.02(+0.24%)
Feb 28, 2024
8.125
8.130
8.076
8.125
124,906
+0.00(+0.00%)
Feb 27, 2024
8.115
8.144
8.096
8.125
142,324
-0.01(-0.12%)
Feb 26, 2024
8.144
8.154
8.115
8.135
141,405
+0.01(+0.12%)
Feb 23, 2024
8.125
8.164
8.042
8.125
204,645
+0.05(+0.61%)
Feb 22, 2024
8.125
8.144
8.076
8.076
174,800
+0.01(+0.12%)
Feb 21, 2024
8.037
8.125
8.037
8.066
112,196
+0.02(+0.22%)
Feb 20, 2024
8.078
8.107
8.015
8.049
223,927
-0.03(-0.36%)
Feb 16, 2024
8.107
8.107
8.059
8.078
101,540
-0.05(-0.60%)
Feb 15, 2024
8.097
8.141
8.097
8.126
127,668
+0.04(+0.48%)
Feb 14, 2024
8.049
8.088
8.039
8.088
153,021
+0.08(+0.97%)
Feb 13, 2024
7.971
8.039
7.971
8.010
263,692
-0.04(-0.48%)
Feb 12, 2024
8.010
8.088
8.010
8.049
157,735
+0.02(+0.24%)
Feb 09, 2024
8.010
8.039
8.005
8.029
108,926
+0.03(+0.36%)
Feb 08, 2024
7.981
8.020
7.952
8.000
180,922
+0.01(+0.12%)
Feb 07, 2024
7.971
8.039
7.932
7.990
245,196
+0.04(+0.49%)
Feb 06, 2024
7.835
7.966
7.835
7.952
426,752
+0.13(+1.61%)
Feb 05, 2024
7.796
7.835
7.777
7.825
194,588
+0.02(+0.25%)
Feb 02, 2024
7.796
7.816
7.719
7.806
187,370
+0.01(+0.12%)
Feb 01, 2024
7.719
7.806
7.719
7.796
221,448
+0.06(+0.75%)
Jan 31, 2024
7.728
7.767
7.719
7.738
227,965
-0.01(-0.13%)
Jan 30, 2024
7.738
7.767
7.719
7.748
160,415
-0.02(-0.25%)
Jan 29, 2024
7.709
7.767
7.709
7.767
166,782
+0.06(+0.76%)
Jan 26, 2024
7.699
7.738
7.699
7.709
153,429
-0.01(-0.13%)
Jan 25, 2024
7.719
7.728
7.709
7.719
250,612
+0.01(+0.13%)
Jan 24, 2024
7.738
7.748
7.699
7.709
214,117
+0.02(+0.25%)
Jan 23, 2024
7.709
7.733
7.670
7.689
302,789
-0.05(-0.63%)
Jan 22, 2024
7.728
7.757
7.660
7.738
310,303
+0.04(+0.48%)
Jan 19, 2024
7.711
7.740
7.701
7.701
168,603
-0.01(-0.13%)
Jan 18, 2024
7.701
7.730
7.687
7.711
167,262
+0.04(+0.50%)
Jan 17, 2024
7.643
7.682
7.614
7.672
120,076
+0.03(+0.38%)
Jan 16, 2024
7.692
7.711
7.619
7.643
108,703
-0.04(-0.50%)
Jan 12, 2024
7.595
7.701
7.595
7.682
114,840
+0.03(+0.38%)
Jan 11, 2024
7.595
7.692
7.537
7.653
257,011
+0.07(+0.89%)
Jan 10, 2024
7.547
7.586
7.528
7.586
123,967
+0.05(+0.64%)
Jan 09, 2024
7.518
7.547
7.470
7.537
118,103
-0.01(-0.13%)
Jan 08, 2024
7.431
7.547
7.412
7.547
113,923
+0.10(+1.29%)
Jan 05, 2024
7.460
7.480
7.412
7.451
118,608
+0.00(+0.00%)
Jan 04, 2024
7.422
7.470
7.287
7.451
221,814
-0.01(-0.13%)
Jan 03, 2024
7.508
7.508
7.431
7.460
123,655
-0.04(-0.51%)
Jan 02, 2024
7.518
7.528
7.470
7.499
133,066
-0.06(-0.77%)
Dec 29, 2023
7.528
7.557
7.470
7.557
360,181
+0.05(+0.64%)
Dec 28, 2023
7.508
7.528
7.494
7.508
159,931
-0.02(-0.26%)
Dec 27, 2023
7.547
7.547
7.480
7.528
225,853
-0.01(-0.13%)
Dec 26, 2023
7.508
7.566
7.499
7.537
133,827
+0.03(+0.39%)
Dec 22, 2023
7.537
7.576
7.494
7.508
213,767
-0.01(-0.13%)
Dec 21, 2023
7.470
7.566
7.470
7.518
194,013
+0.05(+0.62%)
Dec 20, 2023
7.510
7.587
7.462
7.472
174,047
-0.08(-1.01%)
Dec 19, 2023
7.577
7.606
7.510
7.548
182,746
+0.02(+0.25%)
Dec 18, 2023
7.539
7.587
7.510
7.529
162,864
-0.01(-0.13%)
Dec 15, 2023
7.587
7.587
7.529
7.539
89,204
-0.09(-1.13%)
Dec 14, 2023
7.635
7.644
7.572
7.625
144,410
+0.01(+0.13%)
Dec 13, 2023
7.539
7.620
7.520
7.615
89,233
+0.10(+1.27%)
Dec 12, 2023
7.510
7.529
7.491
7.520
115,060
+0.03(+0.38%)
Dec 11, 2023
7.434
7.509
7.376
7.491
172,075
+0.03(+0.38%)
Dec 08, 2023
7.462
7.479
7.395
7.462
231,573
-0.03(-0.45%)
Dec 07, 2023
7.472
7.510
7.443
7.496
115,561
+0.02(+0.32%)
Dec 06, 2023
7.491
7.510
7.438
7.472
104,211
+0.01(+0.13%)
Dec 05, 2023
7.434
7.481
7.434
7.462
115,546
-0.01(-0.13%)
Dec 04, 2023
7.577
7.587
7.434
7.472
196,132
-0.13(-1.70%)
Dec 01, 2023
7.625
7.644
7.568
7.601
205,107
-0.02(-0.31%)
Nov 30, 2023
7.615
7.644
7.587
7.625
155,153
+0.00(+0.00%)
Nov 29, 2023
7.673
7.684
7.577
7.625
188,699
-0.01(-0.13%)
Nov 28, 2023
7.663
7.702
7.625
7.635
96,859
-0.01(-0.13%)
Nov 27, 2023
7.635
7.644
7.577
7.644
132,898
+0.01(+0.13%)
Nov 24, 2023
7.635
7.654
7.614
7.635
32,540
+0.01(+0.13%)
Nov 22, 2023
7.644
7.658
7.601
7.625
119,032
+0.00(+0.00%)
Nov 21, 2023
7.501
7.625
7.491
7.625
263,284
+0.09(+1.24%)
Nov 20, 2023
7.474
7.541
7.455
7.531
184,438
+0.01(+0.13%)
Nov 17, 2023
7.474
7.531
7.427
7.522
103,324
+0.08(+1.02%)
Nov 16, 2023
7.370
7.465
7.360
7.446
115,959
+0.06(+0.77%)
Nov 15, 2023
7.417
7.446
7.389
7.389
129,243
-0.03(-0.38%)
Nov 14, 2023
7.417
7.503
7.398
7.417
188,447
+0.05(+0.64%)
Nov 13, 2023
7.332
7.398
7.332
7.370
94,326
+0.04(+0.52%)
Nov 10, 2023
7.275
7.332
7.256
7.332
78,999
+0.11(+1.58%)
Nov 09, 2023
7.313
7.313
7.208
7.218
54,267
-0.06(-0.78%)
Nov 08, 2023
7.360
7.360
7.256
7.275
118,132
-0.06(-0.78%)
Nov 07, 2023
7.227
7.360
7.218
7.332
129,141
+0.08(+1.05%)
Nov 06, 2023
7.322
7.322
7.227
7.256
69,155
-0.02(-0.26%)
Nov 03, 2023
7.370
7.436
7.256
7.275
194,948
-0.07(-0.91%)
Nov 02, 2023
7.284
7.341
7.237
7.341
112,231
+0.11(+1.58%)
Nov 01, 2023
7.066
7.256
7.025
7.227
169,021
+0.18(+2.56%)
Oct 31, 2023
7.056
7.075
6.992
7.047
118,646
+0.04(+0.54%)
Oct 30, 2023
6.905
7.009
6.905
7.009
108,976
+0.16(+2.36%)
Oct 27, 2023
6.914
6.952
6.838
6.848
102,121
-0.07(-0.96%)
Oct 26, 2023
7.037
7.052
6.857
6.914
305,421
-0.15(-2.15%)
Oct 25, 2023
7.151
7.151
7.037
7.066
102,987
-0.09(-1.20%)
Oct 24, 2023
7.218
7.256
7.109
7.151
165,354
-0.02(-0.26%)
Oct 23, 2023
7.227
7.313
7.151
7.170
242,993
-0.06(-0.79%)
Oct 20, 2023
7.294
7.341
7.213
7.227
235,696
-0.07(-0.94%)
Oct 19, 2023
7.371
7.390
7.296
7.296
187,683
-0.08(-1.15%)
Oct 18, 2023
7.220
7.433
7.159
7.381
997,494
+0.15(+2.09%)
Oct 17, 2023
7.258
7.268
7.202
7.230
123,172
-0.05(-0.65%)
Oct 16, 2023
7.230
7.286
7.221
7.277
128,644
+0.07(+0.91%)
Oct 13, 2023
7.305
7.315
7.192
7.211
107,000
-0.05(-0.65%)
Oct 12, 2023
7.296
7.296
7.188
7.258
92,163
+0.00(+0.00%)
Oct 11, 2023
7.343
7.362
7.239
7.258
148,985
-0.05(-0.65%)
Oct 10, 2023
7.286
7.348
7.279
7.305
162,106
+0.02(+0.26%)
Oct 09, 2023
7.268
7.296
7.220
7.286
141,373
+0.03(+0.39%)
Oct 06, 2023
7.107
7.267
7.098
7.258
186,564
+0.15(+2.12%)
Oct 05, 2023
7.202
7.239
7.051
7.107
176,408
-0.11(-1.57%)
Oct 04, 2023
7.173
7.220
7.117
7.220
148,766
+0.03(+0.39%)
Oct 03, 2023
7.239
7.258
7.164
7.192
121,979
-0.07(-0.91%)
Oct 02, 2023
7.230
7.258
7.202
7.258
140,667
+0.02(+0.26%)
Sep 29, 2023
7.220
7.249
7.155
7.239
312,923
+0.06(+0.79%)
Sep 28, 2023
7.126
7.220
7.124
7.183
167,907
+0.02(+0.26%)
Sep 27, 2023
7.126
7.202
7.101
7.164
193,311
+0.06(+0.80%)
Sep 26, 2023
7.192
7.192
7.043
7.107
306,663
-0.10(-1.44%)
Sep 25, 2023
7.183
7.228
7.183
7.211
199,490
-0.02(-0.26%)
Sep 22, 2023
7.202
7.286
7.202
7.230
175,460
+0.04(+0.52%)
Sep 21, 2023
7.249
7.280
7.188
7.192
182,566
-0.08(-1.06%)
Sep 20, 2023
7.335
7.377
7.270
7.270
207,131
-0.03(-0.38%)
Sep 19, 2023
7.307
7.314
7.260
7.298
125,220
-0.01(-0.13%)
Sep 18, 2023
7.279
7.326
7.279
7.307
115,612
+0.03(+0.39%)
Sep 15, 2023
7.307
7.354
7.279
7.279
136,385
-0.07(-0.89%)
Sep 14, 2023
7.326
7.344
7.288
7.344
169,697
+0.07(+1.03%)
Sep 13, 2023
7.382
7.382
7.251
7.270
299,631
-0.10(-1.40%)
Sep 12, 2023
7.419
7.429
7.363
7.373
142,886
-0.06(-0.76%)
Sep 11, 2023
7.485
7.485
7.429
7.429
146,214
-0.02(-0.25%)
Sep 08, 2023
7.410
7.457
7.410
7.447
110,063
+0.05(+0.63%)
Sep 07, 2023
7.401
7.457
7.401
7.401
163,033
-0.06(-0.75%)
Sep 06, 2023
7.494
7.513
7.452
7.457
117,567
-0.06(-0.75%)
Sep 05, 2023
7.532
7.541
7.503
7.513
160,827
-0.03(-0.37%)
Sep 01, 2023
7.560
7.569
7.522
7.541
105,844
+0.00(+0.00%)
Aug 31, 2023
7.560
7.578
7.541
7.541
209,083
+0.01(+0.12%)
Aug 30, 2023
7.522
7.532
7.485
7.532
92,911
+0.04(+0.50%)
Aug 29, 2023
7.419
7.513
7.419
7.494
106,560
+0.07(+1.01%)
Aug 28, 2023
7.466
7.475
7.401
7.419
117,743
+0.00(+0.00%)
Aug 25, 2023
7.382
7.475
7.382
7.419
142,801
+0.05(+0.63%)
Aug 24, 2023
7.550
7.550
7.373
7.373
152,175
-0.15(-1.99%)
Aug 23, 2023
7.438
7.532
7.438
7.522
110,600
+0.08(+1.13%)
Aug 22, 2023
7.485
7.485
7.424
7.438
84,336
-0.01(-0.13%)
Aug 21, 2023
7.466
7.494
7.402
7.447
147,023
-0.02(-0.28%)
Aug 18, 2023
7.375
7.487
7.375
7.468
154,804
+0.06(+0.75%)
Aug 17, 2023
7.487
7.524
7.389
7.412
163,856
-0.07(-0.87%)
Aug 16, 2023
7.468
7.543
7.449
7.477
86,653
-0.01(-0.12%)
Aug 15, 2023
7.561
7.595
7.477
7.487
151,764
-0.11(-1.47%)
Aug 14, 2023
7.580
7.598
7.546
7.598
121,573
+0.03(+0.37%)
Aug 11, 2023
7.552
7.603
7.542
7.570
134,325
-0.03(-0.37%)
Aug 10, 2023
7.580
7.691
7.570
7.598
136,769
+0.03(+0.37%)
Aug 09, 2023
7.607
7.607
7.542
7.570
86,244
-0.02(-0.24%)
Aug 08, 2023
7.607
7.619
7.542
7.589
204,516
-0.05(-0.61%)
Aug 07, 2023
7.580
7.645
7.580
7.635
100,357
+0.08(+1.11%)
Aug 04, 2023
7.598
7.658
7.552
7.552
117,001
-0.04(-0.49%)
Aug 03, 2023
7.580
7.645
7.561
7.589
94,436
-0.01(-0.12%)
Aug 02, 2023
7.607
7.700
7.580
7.598
157,428
-0.07(-0.97%)
Aug 01, 2023
7.663
7.691
7.654
7.672
78,116
-0.01(-0.12%)
Jul 31, 2023
7.710
7.719
7.654
7.682
151,672
+0.02(+0.24%)
Jul 28, 2023
7.682
7.735
7.645
7.663
260,029
-0.01(-0.12%)
Jul 27, 2023
7.728
7.756
7.654
7.672
162,603
-0.03(-0.36%)
Jul 26, 2023
7.737
7.751
7.682
7.700
131,885
-0.04(-0.48%)
Jul 25, 2023
7.756
7.765
7.710
7.737
107,979
+0.00(+0.00%)
Jul 24, 2023
7.747
7.784
7.713
7.737
137,979
-0.01(-0.12%)
Jul 21, 2023
7.765
7.775
7.691
7.747
83,040
+0.03(+0.34%)
Jul 20, 2023
7.795
7.804
7.698
7.721
145,229
-0.07(-0.95%)
Jul 19, 2023
7.767
7.804
7.748
7.795
143,084
+0.06(+0.84%)
Jul 18, 2023
7.702
7.739
7.684
7.730
161,782
+0.03(+0.36%)
Jul 17, 2023
7.739
7.739
7.665
7.702
86,983
-0.02(-0.24%)
Jul 14, 2023
7.739
7.748
7.712
7.721
63,999
-0.01(-0.12%)
Jul 13, 2023
7.748
7.753
7.712
7.730
130,944
+0.00(+0.00%)
Jul 12, 2023
7.702
7.748
7.702
7.730
121,138
+0.06(+0.84%)
Jul 11, 2023
7.739
7.739
7.638
7.665
114,088
-0.05(-0.60%)
Jul 10, 2023
7.638
7.721
7.619
7.712
70,670
+0.08(+1.09%)
Jul 07, 2023
7.647
7.689
7.624
7.629
101,106
-0.01(-0.12%)
Jul 06, 2023
7.647
7.665
7.582
7.638
113,252
-0.08(-1.08%)
Jul 05, 2023
7.665
7.721
7.610
7.721
141,643
+0.06(+0.84%)
Jul 03, 2023
7.638
7.656
7.592
7.656
82,368
+0.07(+0.97%)
Jun 30, 2023
7.638
7.730
7.582
7.582
298,281
+0.01(+0.12%)
Jun 29, 2023
7.546
7.573
7.527
7.573
96,546
+0.03(+0.37%)
Jun 28, 2023
7.546
7.555
7.509
7.546
111,032
+0.02(+0.25%)
Jun 27, 2023
7.481
7.527
7.463
7.527
80,757
+0.06(+0.74%)
Jun 26, 2023
7.481
7.546
7.467
7.472
98,776
-0.05(-0.61%)
Jun 23, 2023
7.518
7.546
7.490
7.518
105,368
-0.01(-0.12%)
Jun 22, 2023
7.629
7.647
7.499
7.527
318,036
-0.11(-1.45%)
Jun 21, 2023
7.675
7.698
7.618
7.638
131,093
-0.04(-0.51%)
Jun 20, 2023
7.658
7.695
7.640
7.677
162,402
+0.02(+0.24%)
Jun 16, 2023
7.704
7.750
7.658
7.658
151,849
+0.02(+0.24%)
Jun 15, 2023
7.677
7.695
7.640
7.640
175,909
-0.09(-1.18%)
Jun 14, 2023
7.585
7.732
7.540
7.732
323,159
+0.17(+2.30%)
Jun 13, 2023
7.512
7.585
7.498
7.558
270,225
+0.07(+0.98%)
Jun 12, 2023
7.466
7.484
7.457
7.484
153,483
+0.04(+0.49%)
Jun 09, 2023
7.448
7.470
7.425
7.448
145,895
+0.04(+0.49%)
Jun 08, 2023
7.365
7.411
7.356
7.411
174,674
+0.06(+0.87%)
Jun 07, 2023
7.429
7.457
7.310
7.347
306,736
-0.05(-0.62%)
Jun 06, 2023
7.365
7.429
7.338
7.393
368,776
+0.04(+0.50%)
Jun 05, 2023
7.274
7.374
7.260
7.356
379,393
+0.08(+1.13%)
Jun 02, 2023
7.237
7.274
7.200
7.274
515,058
+0.11(+1.53%)
Jun 01, 2023
7.145
7.181
7.118
7.164
162,704
+0.03(+0.39%)
May 31, 2023
7.164
7.164
7.081
7.136
260,107
-0.03(-0.38%)
May 30, 2023
7.219
7.255
7.136
7.164
130,210
-0.03(-0.38%)
May 26, 2023
7.219
7.255
7.154
7.191
233,235
+0.00(+0.00%)
May 25, 2023
7.173
7.219
7.145
7.191
149,926
+0.05(+0.77%)
May 24, 2023
7.145
7.164
7.081
7.136
111,122
-0.02(-0.26%)
May 23, 2023
7.191
7.228
7.127
7.154
133,589
-0.04(-0.51%)
May 22, 2023
7.209
7.237
7.191
7.191
173,362
-0.04(-0.51%)
May 19, 2023
7.255
7.264
7.196
7.228
189,320
+0.01(+0.10%)
May 18, 2023
7.184
7.225
7.173
7.220
218,994
+0.01(+0.13%)
May 17, 2023
7.157
7.220
7.139
7.211
125,897
+0.05(+0.76%)
May 16, 2023
7.184
7.198
7.157
7.157
187,195
-0.01(-0.13%)
May 15, 2023
7.202
7.202
7.139
7.166
106,042
+0.00(+0.00%)
May 12, 2023
7.193
7.243
7.148
7.166
113,163
-0.01(-0.13%)
May 11, 2023
7.148
7.202
7.111
7.175
150,705
+0.03(+0.38%)
May 10, 2023
7.148
7.220
7.104
7.148
435,922
+0.03(+0.38%)
May 09, 2023
7.130
7.134
7.093
7.120
81,781
-0.01(-0.13%)
May 08, 2023
7.193
7.193
7.102
7.130
151,278
-0.03(-0.38%)
May 05, 2023
7.075
7.184
7.075
7.157
169,786
+0.13(+1.81%)
May 04, 2023
7.084
7.089
7.002
7.030
139,374
-0.06(-0.90%)
May 03, 2023
7.102
7.180
7.093
7.093
105,063
-0.04(-0.51%)
May 02, 2023
7.166
7.166
7.059
7.130
128,557
-0.06(-0.82%)
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.