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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 30, 2009 3.978 3.992 3.881 3.909 852,919 +0.01(+0.18%)
Apr 29, 2009 3.866 3.945 3.862 3.902 715,862 +0.07(+1.92%)
Apr 28, 2009 3.814 3.883 3.814 3.828 749,850 -0.04(-0.92%)
Apr 27, 2009 3.817 3.923 3.774 3.864 997,177 +0.03(+0.87%)
Apr 24, 2009 3.800 3.866 3.800 3.831 800,130 +0.03(+0.87%)
Apr 23, 2009 3.937 3.937 3.772 3.798 1,639,036 -0.14(-3.44%)
Apr 22, 2009 3.947 3.992 3.926 3.933 883,035 -0.06(-1.43%)
Apr 21, 2009 3.992 3.997 3.878 3.990 1,020,829 -0.04(-1.00%)
Apr 20, 2009 4.025 4.089 3.968 4.030 699,098 -0.01(-0.29%)
Apr 17, 2009 4.075 4.075 4.013 4.042 827,697 -0.01(-0.29%)
Apr 16, 2009 4.018 4.073 3.992 4.054 803,129 +0.07(+1.73%)
Apr 15, 2009 3.949 4.020 3.926 3.985 796,274 +0.06(+1.45%)
Apr 14, 2009 3.935 4.006 3.914 3.928 667,654 -0.01(-0.24%)
Apr 13, 2009 4.020 4.054 3.928 3.937 1,110,505 -0.11(-2.81%)
Apr 09, 2009 4.146 4.146 3.999 4.051 1,707,729 -0.05(-1.16%)
Apr 08, 2009 4.073 4.101 4.009 4.099 666,562 +0.07(+1.65%)
Apr 07, 2009 4.016 4.032 3.949 4.032 492,581 -0.01(-0.23%)
Apr 06, 2009 4.006 4.042 3.921 4.042 534,955 +0.00(+0.06%)
Apr 03, 2009 4.011 4.094 3.994 4.039 683,355 -0.01(-0.29%)
Apr 02, 2009 4.039 4.082 4.001 4.051 1,249,991 +0.08(+2.03%)
Apr 01, 2009 3.911 3.983 3.864 3.971 592,115 +0.05(+1.27%)
Mar 31, 2009 3.864 3.959 3.788 3.921 966,007 +0.13(+3.31%)
Mar 30, 2009 3.907 3.907 3.776 3.795 616,101 -0.15(-3.84%)
Mar 26, 2009 3.971 4.018 3.881 3.947 1,083,423 +0.04(+0.91%)
Mar 25, 2009 3.975 4.009 3.859 3.911 1,053,164 -0.02(-0.54%)
Mar 24, 2009 3.994 4.042 3.933 3.933 1,401,716 -0.14(-3.55%)
Mar 23, 2009 3.980 4.094 3.980 4.077 1,628,515 +0.22(+5.72%)
Mar 20, 2009 3.857 3.883 3.812 3.857 767,175 +0.01(+0.37%)
Mar 19, 2009 3.940 3.947 3.824 3.843 910,108 -0.10(-2.53%)
Mar 18, 2009 3.888 3.968 3.823 3.942 730,644 +0.07(+1.71%)
Mar 17, 2009 3.843 3.904 3.795 3.876 944,910 +0.08(+2.12%)
Mar 16, 2009 3.843 3.890 3.795 3.795 781,033 -0.02(-0.56%)
Mar 13, 2009 3.864 3.888 3.738 3.817 0 -0.04(-1.06%)
Mar 12, 2009 3.715 3.947 3.629 3.858 1,259,955 +0.18(+4.92%)
Mar 11, 2009 3.556 3.684 3.511 3.677 1,274,758 +0.14(+4.02%)
Mar 10, 2009 3.530 3.603 3.494 3.534 1,249,662 +0.03(+0.95%)
Mar 09, 2009 3.563 3.603 3.473 3.501 1,539,241 -0.07(-2.06%)
Mar 06, 2009 3.617 3.639 3.516 3.575 0 -0.06(-1.63%)
Mar 05, 2009 3.748 3.769 3.617 3.634 1,327,492 -0.20(-5.25%)
Mar 04, 2009 3.722 3.864 3.658 3.836 1,236,294 +0.03(+0.85%)
Mar 02, 2009 3.947 3.983 3.762 3.803 1,897,263 -0.20(-5.01%)
Feb 27, 2009 3.914 4.028 3.857 4.004 0 +0.02(+0.60%)
Feb 26, 2009 4.028 4.042 3.959 3.980 1,240,597 +0.01(+0.18%)
Feb 25, 2009 3.928 3.994 3.911 3.973 978,561 +0.01(+0.36%)
Feb 24, 2009 3.843 3.959 3.824 3.959 1,134,103 +0.06(+1.52%)
Feb 23, 2009 3.983 3.983 3.783 3.900 1,164,703 -0.05(-1.26%)
Feb 20, 2009 4.025 4.028 3.762 3.949 2,121,261 -0.09(-2.23%)
Feb 19, 2009 4.132 4.134 4.025 4.039 1,505,759 -0.03(-0.76%)
Feb 18, 2009 4.070 4.118 4.049 4.070 872,699 +0.02(+0.41%)
Feb 17, 2009 4.165 4.167 4.049 4.054 1,449,734 -0.12(-2.79%)
Feb 13, 2009 4.148 4.194 4.122 4.170 798,413 +0.02(+0.57%)
Feb 12, 2009 4.170 4.170 4.073 4.146 1,024,774 -0.03(-0.79%)
Feb 11, 2009 4.144 4.208 4.077 4.179 1,214,122 +0.05(+1.21%)
Feb 10, 2009 4.156 4.163 4.091 4.130 919,929 -0.04(-0.91%)
Feb 09, 2009 4.167 4.170 4.125 4.167 865,115 +0.01(+0.23%)
Feb 06, 2009 4.130 4.158 4.096 4.158 991,908 +0.05(+1.15%)
Feb 05, 2009 4.068 4.115 4.054 4.111 972,811 +0.01(+0.29%)
Feb 04, 2009 4.120 4.163 4.080 4.099 780,193 +0.02(+0.52%)
Feb 03, 2009 4.130 4.165 4.075 4.077 978,514 -0.01(-0.35%)
Feb 02, 2009 4.068 4.160 4.063 4.092 738,132 -0.02(-0.58%)
Jan 30, 2009 4.172 4.184 4.054 4.115 0 +0.00(+0.06%)
Jan 29, 2009 4.122 4.184 4.077 4.113 826,314 -0.04(-0.86%)
Jan 28, 2009 4.215 4.215 4.132 4.148 955,389 -0.01(-0.28%)
Jan 27, 2009 4.452 4.452 4.127 4.160 1,413,502 +0.04(+0.92%)
Jan 26, 2009 4.160 4.160 4.080 4.122 734,732 +0.02(+0.58%)
Jan 23, 2009 4.080 4.177 4.042 4.099 875,349 +0.03(+0.64%)
Jan 22, 2009 4.087 4.148 4.042 4.073 1,010,110 -0.04(-0.87%)
Jan 21, 2009 4.108 4.184 4.037 4.108 912,905 -0.00(-0.06%)
Jan 20, 2009 4.118 4.132 4.066 4.111 890,442 +0.01(+0.17%)
Jan 16, 2009 4.061 4.122 4.032 4.103 1,373,064 +0.07(+1.82%)
Jan 15, 2009 4.108 4.108 4.011 4.030 1,063,073 -0.04(-0.87%)
Jan 14, 2009 4.049 4.148 4.025 4.066 1,301,017 +0.01(+0.29%)
Jan 13, 2009 4.082 4.106 4.039 4.054 1,360,396 -0.06(-1.44%)
Jan 12, 2009 4.177 4.182 4.089 4.113 951,002 -0.07(-1.70%)
Jan 09, 2009 4.267 4.267 4.151 4.184 981,733 -0.02(-0.56%)
Jan 08, 2009 4.208 4.208 4.106 4.208 997,645 -0.02(-0.45%)
Jan 07, 2009 4.236 4.253 4.172 4.227 985,344 -0.04(-0.94%)
Jan 06, 2009 4.305 4.326 4.210 4.267 1,052,236 +0.01(+0.28%)
Jan 05, 2009 4.253 4.303 4.148 4.255 1,073,577 +0.02(+0.39%)
Jan 02, 2009 4.255 4.288 4.229 4.239 0 -0.02(-0.56%)
Jan 01, 2009 4.267 4.326 4.184 4.262 0 +0.00(+0.00%)
Dec 31, 2008 4.267 4.326 4.184 4.262 1,044,845 +0.09(+2.22%)
Dec 30, 2008 4.253 4.265 4.084 4.170 1,634,716 -0.08(-1.79%)
Dec 29, 2008 4.374 4.374 4.208 4.246 1,132,238 -0.13(-2.93%)
Dec 26, 2008 4.260 4.397 4.250 4.374 1,486,692 +0.11(+2.50%)
Dec 24, 2008 4.220 4.267 4.210 4.267 534,057 +0.08(+1.92%)
Dec 23, 2008 4.182 4.231 4.125 4.187 1,110,197 +0.02(+0.58%)
Dec 22, 2008 4.144 4.212 4.113 4.162 1,304,569 +0.01(+0.34%)
Dec 19, 2008 4.125 4.148 4.099 4.148 1,046,250 +0.07(+1.68%)
Dec 18, 2008 4.125 4.132 4.066 4.080 1,143,219 -0.03(-0.64%)
Dec 17, 2008 4.172 4.175 4.082 4.106 1,306,649 -0.04(-0.97%)
Dec 16, 2008 4.153 4.212 4.106 4.146 1,178,464 +0.01(+0.34%)
Dec 15, 2008 4.144 4.191 4.103 4.132 1,049,439 -0.02(-0.40%)
Dec 12, 2008 4.089 4.148 4.056 4.148 884,536 +0.02(+0.57%)
Dec 11, 2008 4.132 4.144 4.042 4.125 1,051,805 +0.00(+0.00%)
Dec 10, 2008 4.073 4.141 4.035 4.125 1,073,767 +0.09(+2.23%)
Dec 09, 2008 4.075 4.122 3.990 4.035 979,523 -0.00(-0.03%)
Dec 08, 2008 4.125 4.148 3.975 4.036 1,163,341 -0.03(-0.73%)
Dec 05, 2008 4.020 4.080 3.949 4.066 1,145,003 +0.07(+1.84%)
Dec 04, 2008 3.904 4.068 3.904 3.992 1,058,589 -0.01(-0.30%)
Dec 03, 2008 3.959 4.004 3.804 4.004 981,851 +0.19(+4.97%)
Dec 02, 2008 3.819 3.869 3.757 3.814 719,769 +0.08(+2.16%)
Dec 01, 2008 3.945 3.945 3.712 3.734 837,450 -0.22(-5.63%)
Nov 28, 2008 3.890 3.959 3.890 3.956 275,577 -0.01(-0.30%)
Nov 26, 2008 3.928 3.968 3.831 3.968 769,382 +0.06(+1.45%)
Nov 25, 2008 4.013 4.013 3.911 3.911 1,103,342 +0.05(+1.29%)
Nov 24, 2008 3.712 3.949 3.712 3.862 1,563,695 +0.16(+4.42%)
Nov 21, 2008 3.819 3.838 3.558 3.698 1,701,038 -0.12(-3.11%)
Nov 20, 2008 4.004 4.004 3.686 3.817 1,729,989 -0.20(-4.90%)
Nov 19, 2008 4.077 4.089 3.961 4.013 1,024,605 -0.04(-1.08%)
Nov 18, 2008 4.037 4.087 3.971 4.057 1,145,514 +0.06(+1.45%)
Nov 17, 2008 4.030 4.073 3.973 3.999 855,670 -0.05(-1.34%)
Nov 14, 2008 3.999 4.054 3.878 4.054 756,929 +0.03(+0.72%)
Nov 13, 2008 3.985 4.030 3.828 4.025 1,058,736 +0.08(+1.91%)
Nov 12, 2008 3.990 4.084 3.878 3.949 1,123,595 -0.05(-1.30%)
Nov 11, 2008 3.885 4.001 3.859 4.001 752,613 +0.11(+2.93%)
Nov 10, 2008 4.336 4.336 3.845 3.888 939,410 -0.15(-3.76%)
Nov 07, 2008 3.840 4.039 3.831 4.039 802,349 +0.23(+6.17%)
Nov 06, 2008 4.028 4.084 3.760 3.805 1,357,038 -0.21(-5.20%)
Nov 05, 2008 4.011 4.106 3.983 4.013 1,006,816 -0.01(-0.29%)
Nov 04, 2008 4.231 4.231 4.018 4.025 1,116,444 -0.14(-3.47%)
Nov 03, 2008 4.013 4.217 3.985 4.170 1,287,746 +0.15(+3.84%)
Oct 31, 2008 3.985 4.020 3.940 4.016 983,720 +0.04(+0.89%)
Oct 30, 2008 3.909 3.980 3.800 3.980 978,784 +0.20(+5.20%)
Oct 29, 2008 3.928 3.959 3.774 3.783 873,016 -0.12(-3.10%)
Oct 28, 2008 3.864 3.971 3.712 3.904 1,205,403 +0.19(+5.04%)
Oct 27, 2008 3.769 3.828 3.698 3.717 890,024 -0.10(-2.61%)
Oct 24, 2008 3.532 3.876 3.532 3.817 917,183 -0.04(-0.92%)
Oct 23, 2008 3.826 3.900 3.786 3.852 1,044,727 +0.01(+0.17%)
Oct 22, 2008 3.852 3.907 3.781 3.846 984,606 -0.09(-2.27%)
Oct 21, 2008 3.895 3.959 3.885 3.935 1,288,409 +0.03(+0.67%)
Oct 20, 2008 3.911 3.966 3.805 3.909 932,922 +0.03(+0.79%)
Oct 17, 2008 3.722 3.909 3.651 3.878 1,098,343 +0.12(+3.22%)
Oct 16, 2008 3.788 3.795 3.527 3.757 1,442,044 +0.18(+4.97%)
Oct 15, 2008 3.719 3.719 3.527 3.580 1,312,154 -0.18(-4.88%)
Oct 14, 2008 4.075 4.077 3.681 3.763 1,354,743 +0.02(+0.63%)
Oct 13, 2008 3.615 3.814 3.525 3.740 2,196,813 +0.60(+18.97%)
Oct 10, 2008 2.726 3.248 2.691 3.143 4,310,267 +0.01(+0.38%)
Oct 09, 2008 3.575 3.575 2.904 3.131 2,034,788 -0.23(-6.97%)
Oct 08, 2008 3.523 3.542 3.158 3.366 2,200,825 -0.23(-6.39%)
Oct 07, 2008 3.727 3.904 3.504 3.596 1,734,634 -0.07(-1.93%)
Oct 06, 2008 3.852 3.888 3.494 3.667 1,748,740 -0.33(-8.31%)
Oct 03, 2008 3.971 4.089 3.959 3.999 1,109,147 +0.00(+0.12%)
Oct 02, 2008 4.006 4.082 3.940 3.994 610,659 -0.05(-1.12%)
Oct 01, 2008 4.025 4.042 3.902 4.039 779,586 +0.12(+3.04%)
Sep 30, 2008 3.734 4.013 3.646 3.920 1,046,351 +0.21(+5.73%)
Sep 29, 2008 3.862 3.985 3.670 3.708 1,676,791 -0.23(-5.78%)
Sep 26, 2008 3.930 3.990 3.911 3.935 0 -0.10(-2.47%)
Sep 25, 2008 3.968 4.089 3.909 4.035 1,025,833 +0.14(+3.53%)
Sep 24, 2008 3.769 4.069 3.715 3.897 977,135 +0.14(+3.64%)
Sep 23, 2008 3.819 3.909 3.663 3.760 1,265,359 -0.13(-3.22%)
Sep 22, 2008 4.156 4.156 3.745 3.885 1,284,844 -0.27(-6.56%)
Sep 19, 2008 4.196 4.272 3.952 4.158 0 +0.33(+8.61%)
Sep 18, 2008 3.869 3.940 3.497 3.828 2,055,399 -0.04(-0.98%)
Sep 17, 2008 3.959 3.975 3.674 3.866 2,452,724 -0.16(-4.06%)
Sep 16, 2008 3.745 4.063 3.698 4.030 1,890,977 -0.12(-2.80%)
Sep 15, 2008 4.148 4.265 4.130 4.146 753,238 -0.11(-2.56%)
Sep 12, 2008 4.082 4.279 4.009 4.255 1,543,071 +0.11(+2.75%)
Sep 11, 2008 4.267 4.272 4.080 4.141 1,413,135 -0.13(-3.00%)
Sep 10, 2008 4.284 4.333 4.267 4.269 705,624 -0.01(-0.17%)
Sep 09, 2008 4.329 4.340 4.267 4.276 853,050 -0.06(-1.42%)
Sep 08, 2008 4.362 4.376 4.322 4.338 567,230 -0.00(-0.11%)
Sep 05, 2008 4.348 4.348 4.293 4.343 0 +0.00(+0.05%)
Sep 04, 2008 4.312 4.357 4.286 4.340 933,217 +0.03(+0.71%)
Sep 03, 2008 4.326 4.326 4.272 4.310 779,780 +0.03(+0.61%)
Sep 02, 2008 4.329 4.357 4.274 4.284 568,293 -0.04(-0.93%)
Aug 29, 2008 4.284 4.326 4.260 4.324 687,700 +0.04(+1.00%)
Aug 28, 2008 4.274 4.312 4.254 4.281 695,517 +0.00(+0.11%)
Aug 27, 2008 4.272 4.281 4.239 4.276 538,410 +0.02(+0.45%)
Aug 26, 2008 4.276 4.284 4.234 4.258 758,148 -0.00(-0.06%)
Aug 25, 2008 4.303 4.310 4.255 4.260 667,334 -0.05(-1.05%)
Aug 22, 2008 4.295 4.338 4.274 4.305 745,294 +0.00(+0.11%)
Aug 21, 2008 4.269 4.355 4.260 4.300 661,770 +0.03(+0.78%)
Aug 20, 2008 4.317 4.336 4.267 4.267 843,563 -0.03(-0.72%)
Aug 19, 2008 4.269 4.312 4.255 4.298 852,189 -0.00(-0.06%)
Aug 18, 2008 4.402 4.402 4.274 4.300 776,633 -0.07(-1.57%)
Aug 15, 2008 4.352 4.421 4.345 4.369 0 -0.00(-0.05%)
Aug 14, 2008 4.433 4.457 4.348 4.371 983,243 -0.06(-1.34%)
Aug 13, 2008 4.350 4.454 4.333 4.431 803,078 +0.03(+0.75%)
Aug 12, 2008 4.338 4.397 4.305 4.397 909,012 +0.07(+1.59%)
Aug 11, 2008 4.386 4.386 4.317 4.329 488,232 -0.06(-1.33%)
Aug 08, 2008 4.326 4.390 4.303 4.387 691,556 +0.08(+1.85%)
Aug 07, 2008 4.293 4.319 4.281 4.307 849,987 -0.02(-0.54%)
Aug 06, 2008 4.312 4.359 4.274 4.331 893,623 -0.01(-0.29%)
Aug 05, 2008 4.476 4.478 4.329 4.343 776,367 -0.11(-2.39%)
Aug 04, 2008 4.457 4.473 4.401 4.450 410,727 +0.01(+0.16%)
Aug 01, 2008 4.478 4.478 4.435 4.442 443,314 -0.06(-1.26%)
Jul 31, 2008 4.476 4.504 4.438 4.499 677,298 +0.06(+1.39%)
Jul 30, 2008 4.404 4.438 4.348 4.438 778,768 +0.08(+1.85%)
Jul 29, 2008 4.357 4.369 4.272 4.357 1,180,362 +0.06(+1.35%)
Jul 28, 2008 4.298 4.378 4.291 4.299 838,096 +0.01(+0.20%)
Jul 25, 2008 4.307 4.340 4.260 4.291 1,256,766 -0.09(-1.95%)
Jul 24, 2008 4.303 4.395 4.274 4.376 1,006,407 +0.06(+1.48%)
Jul 23, 2008 4.324 4.338 4.281 4.312 743,029 +0.00(+0.00%)
Jul 22, 2008 4.293 4.333 4.284 4.312 960,713 -0.10(-2.20%)
Jul 21, 2008 4.423 4.433 4.386 4.409 861,985 -0.01(-0.16%)
Jul 18, 2008 4.457 4.457 4.381 4.416 1,029,549 +0.03(+0.59%)
Jul 17, 2008 4.454 4.457 4.376 4.390 985,736 +0.01(+0.32%)
Jul 16, 2008 4.367 4.381 4.305 4.376 1,010,659 +0.01(+0.22%)
Jul 15, 2008 4.471 4.476 4.352 4.367 1,712,711 -0.13(-2.82%)
Jul 14, 2008 4.549 4.549 4.471 4.493 744,708 -0.01(-0.29%)
Jul 11, 2008 4.549 4.554 4.490 4.506 1,013,574 -0.03(-0.57%)
Jul 10, 2008 4.518 4.535 4.480 4.532 1,029,178 +0.02(+0.47%)
Jul 09, 2008 4.509 4.568 4.500 4.511 1,176,224 -0.01(-0.31%)
Jul 08, 2008 4.511 4.547 4.468 4.525 721,933 +0.00(+0.10%)
Jul 07, 2008 4.542 4.554 4.454 4.521 914,462 +0.00(+0.00%)
Jul 04, 2008 4.580 4.592 4.521 4.521 716,685 +0.00(+0.00%)
Jul 03, 2008 4.580 4.592 4.521 4.521 716,685 -0.07(-1.60%)
Jul 02, 2008 4.499 4.594 4.499 4.594 1,050,603 +0.09(+1.89%)
Jul 01, 2008 4.483 4.521 4.459 4.509 966,576 +0.03(+0.58%)
Jun 30, 2008 4.478 4.518 4.445 4.483 951,074 +0.03(+0.58%)
Jun 27, 2008 4.454 4.516 4.407 4.457 972,752 -0.03(-0.63%)
Jun 26, 2008 4.454 4.487 4.386 4.485 1,103,705 -0.01(-0.32%)
Jun 25, 2008 4.499 4.523 4.461 4.499 1,232,481 +0.03(+0.58%)
Jun 24, 2008 4.502 4.502 4.450 4.473 832,941 -0.02(-0.42%)
Jun 23, 2008 4.471 4.504 4.431 4.492 934,748 +0.02(+0.37%)
Jun 20, 2008 4.419 4.492 4.367 4.476 1,135,145 +0.05(+1.02%)
Jun 19, 2008 4.461 4.478 4.426 4.431 1,072,695 -0.05(-1.11%)
Jun 18, 2008 4.518 4.528 4.464 4.480 854,413 -0.03(-0.74%)
Jun 17, 2008 4.537 4.544 4.504 4.514 768,260 -0.02(-0.54%)
Jun 16, 2008 4.561 4.561 4.509 4.538 668,705 -0.01(-0.14%)
Jun 13, 2008 4.516 4.575 4.506 4.544 695,901 +0.04(+0.79%)
Jun 12, 2008 4.461 4.536 4.461 4.509 798,400 +0.05(+1.06%)
Jun 11, 2008 4.525 4.525 4.461 4.461 645,689 -0.07(-1.47%)
Jun 10, 2008 4.514 4.530 4.480 4.528 694,808 +0.02(+0.53%)
Jun 09, 2008 4.495 4.514 4.476 4.504 486,620 +0.03(+0.66%)
Jun 06, 2008 4.511 4.523 4.457 4.475 775,553 -0.07(-1.64%)
Jun 05, 2008 4.497 4.575 4.497 4.549 618,974 +0.05(+1.11%)
Jun 04, 2008 4.561 4.561 4.490 4.499 868,118 -0.07(-1.61%)
Jun 03, 2008 4.495 4.573 4.480 4.573 739,967 +0.08(+1.69%)
Jun 02, 2008 4.537 4.537 4.461 4.497 537,157 -0.05(-1.20%)
May 30, 2008 4.466 4.563 4.445 4.551 887,350 +0.08(+1.75%)
May 29, 2008 4.495 4.495 4.461 4.473 771,120 -0.03(-0.68%)
May 28, 2008 4.490 4.514 4.447 4.504 785,766 +0.05(+1.01%)
May 27, 2008 4.433 4.471 4.421 4.459 896,711 +0.01(+0.16%)
May 26, 2008 4.440 4.468 4.412 4.452 0 +0.00(+0.00%)
May 23, 2008 4.440 4.468 4.412 4.452 579,295 -0.01(-0.16%)
May 22, 2008 4.402 4.459 4.400 4.459 679,580 +0.07(+1.57%)
May 21, 2008 4.457 4.476 4.390 4.390 1,012,359 -0.05(-1.02%)
May 20, 2008 4.435 4.457 4.412 4.435 631,553 -0.01(-0.27%)
May 19, 2008 4.459 4.473 4.438 4.447 778,034 -0.03(-0.64%)
May 16, 2008 4.471 4.487 4.450 4.476 411,300 +0.02(+0.37%)
May 15, 2008 4.473 4.473 4.433 4.459 513,222 +0.02(+0.43%)
May 14, 2008 4.480 4.480 4.435 4.440 640,918 -0.04(-0.90%)
May 13, 2008 4.459 4.480 4.407 4.480 769,791 +0.01(+0.32%)
May 12, 2008 4.518 4.521 4.466 4.466 543,244 -0.02(-0.54%)
May 09, 2008 4.506 4.509 4.454 4.490 325,974 -0.01(-0.31%)
May 08, 2008 4.509 4.525 4.471 4.504 503,182 -0.02(-0.52%)
May 07, 2008 4.490 4.528 4.476 4.528 737,296 +0.02(+0.53%)
May 06, 2008 4.440 4.504 4.440 4.504 696,981 +0.02(+0.53%)
May 05, 2008 4.445 4.480 4.397 4.480 815,789 +0.04(+0.91%)
May 02, 2008 4.495 4.540 4.440 4.440 908,910 -0.06(-1.42%)
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.