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 )

8.465 +0.005 (+0.06%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 17, 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, 2019 5.982 6.007 5.944 5.994 260,168 +0.01(+0.21%)
Apr 29, 2019 5.982 6.013 5.956 5.982 264,489 +0.02(+0.32%)
Apr 26, 2019 5.982 5.988 5.957 5.963 227,725 -0.01(-0.11%)
Apr 25, 2019 5.982 5.982 5.950 5.969 190,182 +0.00(+0.00%)
Apr 24, 2019 5.988 5.994 5.937 5.969 215,439 -0.01(-0.21%)
Apr 23, 2019 5.969 6.001 5.969 5.982 251,316 +0.01(+0.21%)
Apr 22, 2019 5.950 5.975 5.944 5.969 281,302 +0.01(+0.17%)
Apr 18, 2019 6.015 6.028 5.934 5.959 632,538 -0.06(-0.94%)
Apr 17, 2019 5.984 6.022 5.971 6.015 281,762 +0.06(+0.95%)
Apr 16, 2019 5.959 6.028 5.946 5.959 312,750 +0.01(+0.21%)
Apr 15, 2019 5.915 5.965 5.915 5.946 234,309 +0.04(+0.64%)
Apr 12, 2019 5.946 5.965 5.909 5.909 351,109 -0.01(-0.11%)
Apr 11, 2019 5.858 5.946 5.858 5.915 752,157 +0.07(+1.18%)
Apr 10, 2019 5.871 5.883 5.833 5.846 373,733 -0.01(-0.21%)
Apr 09, 2019 5.814 5.909 5.795 5.858 558,417 +0.04(+0.65%)
Apr 08, 2019 5.808 5.828 5.795 5.821 283,506 +0.03(+0.43%)
Apr 05, 2019 5.871 5.871 5.789 5.795 350,314 -0.05(-0.86%)
Apr 04, 2019 5.802 5.855 5.783 5.846 305,610 +0.06(+1.09%)
Apr 03, 2019 5.814 5.846 5.770 5.783 433,505 +0.00(+0.00%)
Apr 02, 2019 5.795 5.795 5.764 5.783 374,685 +0.02(+0.33%)
Apr 01, 2019 5.808 5.827 5.764 5.764 517,149 -0.01(-0.22%)
Mar 29, 2019 5.745 5.789 5.744 5.777 395,177 +0.05(+0.88%)
Mar 28, 2019 5.689 5.726 5.680 5.726 255,737 +0.03(+0.44%)
Mar 27, 2019 5.676 5.707 5.645 5.701 329,063 +0.04(+0.67%)
Mar 26, 2019 5.689 5.714 5.638 5.663 230,038 +0.01(+0.22%)
Mar 25, 2019 5.670 5.689 5.632 5.651 225,792 -0.01(-0.22%)
Mar 22, 2019 5.720 5.751 5.638 5.663 721,628 -0.06(-1.10%)
Mar 21, 2019 5.707 5.739 5.701 5.726 196,263 +0.03(+0.44%)
Mar 20, 2019 5.764 5.764 5.689 5.701 348,068 -0.05(-0.92%)
Mar 19, 2019 5.779 5.798 5.748 5.754 221,150 -0.01(-0.11%)
Mar 18, 2019 5.717 5.760 5.717 5.760 296,435 +0.06(+0.98%)
Mar 15, 2019 5.654 5.713 5.648 5.704 405,355 +0.05(+0.88%)
Mar 14, 2019 5.629 5.654 5.617 5.654 281,304 +0.05(+0.89%)
Mar 13, 2019 5.604 5.611 5.586 5.604 348,468 +0.02(+0.33%)
Mar 12, 2019 5.611 5.640 5.573 5.586 617,127 -0.02(-0.33%)
Mar 11, 2019 5.598 5.660 5.592 5.604 279,164 +0.02(+0.33%)
Mar 08, 2019 5.517 5.586 5.480 5.586 418,990 +0.04(+0.79%)
Mar 07, 2019 5.561 5.561 5.530 5.542 454,292 -0.02(-0.34%)
Mar 06, 2019 5.598 5.607 5.561 5.561 226,347 -0.03(-0.56%)
Mar 05, 2019 5.579 5.604 5.567 5.592 272,369 +0.03(+0.56%)
Mar 04, 2019 5.598 5.629 5.548 5.561 525,531 -0.02(-0.45%)
Mar 01, 2019 5.598 5.611 5.579 5.586 327,877 +0.01(+0.22%)
Feb 28, 2019 5.555 5.573 5.550 5.573 319,536 +0.04(+0.68%)
Feb 27, 2019 5.561 5.573 5.536 5.536 286,294 -0.02(-0.45%)
Feb 26, 2019 5.542 5.573 5.539 5.561 266,277 +0.02(+0.34%)
Feb 25, 2019 5.548 5.567 5.530 5.542 351,270 +0.02(+0.45%)
Feb 22, 2019 5.530 5.542 5.517 5.517 266,120 +0.01(+0.23%)
Feb 21, 2019 5.542 5.557 5.486 5.505 413,729 -0.04(-0.67%)
Feb 20, 2019 5.579 5.579 5.530 5.542 385,208 -0.01(-0.16%)
Feb 19, 2019 5.514 5.600 5.508 5.551 663,089 +0.06(+1.01%)
Feb 15, 2019 5.495 5.526 5.489 5.495 433,082 +0.02(+0.45%)
Feb 14, 2019 5.464 5.489 5.452 5.470 283,959 +0.00(+0.00%)
Feb 13, 2019 5.489 5.514 5.470 5.470 382,942 -0.01(-0.11%)
Feb 12, 2019 5.433 5.477 5.426 5.477 421,403 +0.08(+1.49%)
Feb 11, 2019 5.384 5.409 5.384 5.396 226,623 +0.03(+0.58%)
Feb 08, 2019 5.347 5.378 5.341 5.365 515,913 +0.02(+0.35%)
Feb 07, 2019 5.402 5.402 5.347 5.347 699,871 -0.06(-1.14%)
Feb 06, 2019 5.402 5.421 5.384 5.409 496,048 +0.01(+0.23%)
Feb 05, 2019 5.409 5.433 5.390 5.396 423,139 +0.01(+0.11%)
Feb 04, 2019 5.359 5.390 5.359 5.390 606,500 +0.06(+1.04%)
Feb 01, 2019 5.372 5.396 5.328 5.334 396,844 -0.02(-0.46%)
Jan 31, 2019 5.347 5.372 5.334 5.359 458,296 +0.02(+0.46%)
Jan 30, 2019 5.273 5.334 5.254 5.334 623,582 +0.09(+1.77%)
Jan 29, 2019 5.211 5.248 5.208 5.242 262,942 +0.05(+0.95%)
Jan 28, 2019 5.223 5.236 5.186 5.192 369,165 -0.07(-1.41%)
Jan 25, 2019 5.279 5.279 5.260 5.266 278,421 +0.01(+0.24%)
Jan 24, 2019 5.266 5.285 5.248 5.254 259,626 +0.00(+0.00%)
Jan 23, 2019 5.304 5.310 5.229 5.254 375,555 -0.01(-0.28%)
Jan 22, 2019 5.300 5.324 5.251 5.269 539,344 -0.06(-1.04%)
Jan 18, 2019 5.306 5.336 5.275 5.324 1,198,372 +0.04(+0.81%)
Jan 17, 2019 5.257 5.306 5.257 5.281 429,013 +0.02(+0.35%)
Jan 16, 2019 5.269 5.293 5.251 5.263 420,288 -0.01(-0.12%)
Jan 15, 2019 5.244 5.281 5.238 5.269 505,511 +0.03(+0.58%)
Jan 14, 2019 5.257 5.257 5.214 5.238 287,025 -0.03(-0.58%)
Jan 11, 2019 5.269 5.300 5.226 5.269 506,639 -0.01(-0.12%)
Jan 10, 2019 5.177 5.281 5.146 5.275 1,334,723 +0.10(+1.89%)
Jan 09, 2019 5.140 5.244 5.122 5.177 1,427,991 +0.08(+1.56%)
Jan 08, 2019 5.085 5.134 5.036 5.097 674,379 +0.08(+1.59%)
Jan 07, 2019 4.981 5.073 4.981 5.018 889,588 +0.08(+1.61%)
Jan 04, 2019 4.889 5.024 4.889 4.938 2,890,490 +0.09(+1.77%)
Jan 03, 2019 4.938 4.987 4.852 4.852 2,774,418 -0.13(-2.58%)
Jan 02, 2019 4.932 4.993 4.877 4.981 4,410,310 +0.01(+0.12%)
Dec 31, 2018 4.993 5.012 4.950 4.975 1,412,519 +0.02(+0.49%)
Dec 28, 2018 5.012 5.061 4.926 4.950 3,030,697 -0.09(-1.70%)
Dec 27, 2018 4.956 5.045 4.914 5.036 1,142,289 -0.01(-0.12%)
Dec 26, 2018 4.803 5.042 4.785 5.042 985,213 +0.25(+5.11%)
Dec 24, 2018 4.871 4.901 4.754 4.797 1,111,049 -0.09(-1.76%)
Dec 21, 2018 4.846 4.981 4.840 4.883 1,229,058 +0.04(+0.83%)
Dec 20, 2018 5.085 5.092 4.770 4.843 1,419,774 -0.27(-5.23%)
Dec 19, 2018 5.188 5.219 5.091 5.109 586,746 -0.10(-1.86%)
Dec 18, 2018 5.134 5.249 5.134 5.207 820,021 +0.07(+1.42%)
Dec 17, 2018 5.328 5.346 5.109 5.134 1,261,318 -0.22(-4.08%)
Dec 14, 2018 5.443 5.455 5.340 5.352 495,032 -0.12(-2.22%)
Dec 13, 2018 5.449 5.474 5.413 5.474 397,236 +0.02(+0.45%)
Dec 12, 2018 5.449 5.480 5.428 5.449 387,374 +0.04(+0.79%)
Dec 11, 2018 5.522 5.534 5.383 5.407 660,769 -0.05(-1.00%)
Dec 10, 2018 5.486 5.510 5.413 5.461 531,523 -0.04(-0.77%)
Dec 07, 2018 5.577 5.607 5.480 5.504 413,295 -0.08(-1.52%)
Dec 06, 2018 5.552 5.601 5.468 5.589 560,941 -0.04(-0.65%)
Dec 04, 2018 5.704 5.716 5.595 5.625 811,101 -0.08(-1.49%)
Dec 03, 2018 5.765 5.765 5.710 5.710 392,937 +0.04(+0.64%)
Nov 30, 2018 5.631 5.692 5.619 5.674 276,519 +0.05(+0.86%)
Nov 29, 2018 5.662 5.665 5.601 5.625 459,966 -0.02(-0.43%)
Nov 28, 2018 5.571 5.662 5.562 5.650 304,769 +0.08(+1.53%)
Nov 27, 2018 5.528 5.565 5.492 5.565 296,849 +0.02(+0.33%)
Nov 26, 2018 5.534 5.559 5.516 5.546 286,042 +0.05(+0.99%)
Nov 23, 2018 5.504 5.516 5.474 5.492 305,357 -0.02(-0.44%)
Nov 21, 2018 5.516 5.516 5.516 0 +0.04(+0.73%)
Nov 20, 2018 5.464 5.494 5.416 5.476 717,482 -0.06(-1.09%)
Nov 19, 2018 5.566 5.572 5.494 5.536 679,512 -0.03(-0.54%)
Nov 16, 2018 5.512 5.569 5.494 5.566 393,843 +0.05(+0.98%)
Nov 15, 2018 5.518 5.541 5.476 5.512 315,510 -0.02(-0.33%)
Nov 14, 2018 5.602 5.624 5.488 5.530 266,328 -0.07(-1.18%)
Nov 13, 2018 5.584 5.602 5.554 5.596 182,730 +0.01(+0.22%)
Nov 12, 2018 5.614 5.614 5.575 5.584 164,350 -0.05(-0.96%)
Nov 09, 2018 5.675 5.675 5.620 5.638 309,757 -0.07(-1.16%)
Nov 08, 2018 5.699 5.711 5.657 5.705 216,750 -0.01(-0.11%)
Nov 07, 2018 5.663 5.723 5.651 5.711 367,576 +0.08(+1.50%)
Nov 06, 2018 5.596 5.632 5.566 5.626 214,764 +0.04(+0.75%)
Nov 05, 2018 5.566 5.590 5.548 5.584 151,955 +0.03(+0.54%)
Nov 02, 2018 5.608 5.614 5.512 5.554 447,187 -0.02(-0.32%)
Nov 01, 2018 5.548 5.584 5.523 5.572 226,746 +0.05(+0.87%)
Oct 31, 2018 5.578 5.608 5.524 5.524 737,004 -0.02(-0.33%)
Oct 30, 2018 5.494 5.542 5.470 5.542 276,641 +0.05(+0.88%)
Oct 29, 2018 5.548 5.681 5.446 5.494 460,292 -0.01(-0.11%)
Oct 26, 2018 5.536 5.536 5.446 5.500 580,296 -0.10(-1.72%)
Oct 25, 2018 5.560 5.632 5.524 5.596 806,456 +0.07(+1.20%)
Oct 24, 2018 5.669 5.699 5.518 5.530 486,822 -0.13(-2.23%)
Oct 23, 2018 5.645 5.675 5.554 5.657 378,751 -0.05(-0.89%)
Oct 22, 2018 5.725 5.737 5.665 5.707 313,197 +0.00(+0.00%)
Oct 19, 2018 5.707 5.755 5.689 5.707 191,799 +0.02(+0.31%)
Oct 18, 2018 5.713 5.713 5.635 5.689 324,741 -0.03(-0.52%)
Oct 17, 2018 5.743 5.773 5.658 5.719 356,532 -0.02(-0.42%)
Oct 16, 2018 5.671 5.743 5.668 5.743 226,780 +0.11(+1.91%)
Oct 15, 2018 5.677 5.677 5.612 5.635 271,253 -0.02(-0.42%)
Oct 12, 2018 5.594 5.713 5.570 5.659 673,057 +0.17(+3.04%)
Oct 11, 2018 5.540 5.635 5.432 5.492 555,146 -0.06(-1.08%)
Oct 10, 2018 5.779 5.779 5.552 5.552 670,573 -0.24(-4.12%)
Oct 09, 2018 5.809 5.813 5.788 5.791 286,109 +0.02(+0.31%)
Oct 08, 2018 5.767 5.797 5.707 5.773 389,060 +0.01(+0.10%)
Oct 05, 2018 5.862 5.874 5.719 5.767 624,479 -0.08(-1.43%)
Oct 04, 2018 5.964 5.964 5.785 5.850 1,362,011 -0.11(-1.90%)
Oct 03, 2018 5.994 6.006 5.964 5.964 290,361 -0.01(-0.10%)
Oct 02, 2018 5.982 5.988 5.958 5.970 240,957 +0.00(+0.00%)
Oct 01, 2018 5.952 5.997 5.934 5.970 298,723 +0.04(+0.60%)
Sep 28, 2018 5.928 5.958 5.910 5.934 506,384 +0.01(+0.20%)
Sep 27, 2018 5.928 5.946 5.910 5.922 320,427 +0.01(+0.10%)
Sep 26, 2018 5.952 5.964 5.898 5.916 307,152 -0.02(-0.40%)
Sep 25, 2018 5.916 5.964 5.916 5.940 360,852 +0.02(+0.40%)
Sep 24, 2018 5.922 5.934 5.904 5.916 212,436 -0.02(-0.30%)
Sep 21, 2018 5.952 5.958 5.910 5.934 233,844 -0.02(-0.30%)
Sep 20, 2018 5.910 5.952 5.910 5.952 299,138 +0.06(+0.97%)
Sep 19, 2018 5.900 5.900 5.871 5.895 308,218 +0.00(+0.00%)
Sep 18, 2018 5.877 5.906 5.877 5.895 379,121 +0.04(+0.61%)
Sep 17, 2018 5.900 5.900 5.853 5.859 387,821 -0.04(-0.60%)
Sep 14, 2018 5.930 5.936 5.895 5.895 232,943 -0.01(-0.20%)
Sep 13, 2018 5.912 5.936 5.906 5.906 277,645 -0.01(-0.10%)
Sep 12, 2018 5.906 5.918 5.889 5.912 320,559 +0.02(+0.30%)
Sep 11, 2018 5.859 5.906 5.848 5.895 314,580 +0.04(+0.61%)
Sep 10, 2018 5.853 5.877 5.844 5.859 175,487 +0.03(+0.51%)
Sep 07, 2018 5.829 5.847 5.818 5.829 159,347 -0.01(-0.20%)
Sep 06, 2018 5.871 5.871 5.800 5.841 580,944 -0.02(-0.30%)
Sep 05, 2018 5.865 5.871 5.841 5.859 325,351 -0.01(-0.10%)
Sep 04, 2018 5.859 5.871 5.835 5.865 303,502 +0.01(+0.10%)
Aug 31, 2018 5.859 5.859 5.859 0 +0.00(+0.00%)
Aug 30, 2018 5.871 5.877 5.841 5.859 247,097 -0.01(-0.10%)
Aug 29, 2018 5.841 5.871 5.841 5.865 353,375 +0.01(+0.20%)
Aug 28, 2018 5.853 5.853 5.818 5.853 276,065 +0.02(+0.41%)
Aug 27, 2018 5.859 5.861 5.818 5.829 332,954 -0.01(-0.20%)
Aug 24, 2018 5.835 5.859 5.806 5.841 217,245 +0.02(+0.31%)
Aug 23, 2018 5.818 5.844 5.806 5.823 265,194 -0.01(-0.14%)
Aug 22, 2018 5.832 5.849 5.812 5.832 276,123 +0.01(+0.20%)
Aug 21, 2018 5.832 5.849 5.814 5.820 283,211 -0.01(-0.10%)
Aug 20, 2018 5.832 5.838 5.814 5.826 280,326 -0.01(-0.10%)
Aug 17, 2018 5.802 5.832 5.796 5.832 240,695 +0.04(+0.61%)
Aug 16, 2018 5.761 5.814 5.761 5.796 343,252 +0.05(+0.82%)
Aug 15, 2018 5.791 5.791 5.720 5.749 513,944 -0.05(-0.91%)
Aug 14, 2018 5.808 5.814 5.785 5.802 256,542 +0.01(+0.10%)
Aug 13, 2018 5.791 5.820 5.773 5.796 233,010 +0.00(+0.00%)
Aug 10, 2018 5.796 5.808 5.779 5.796 181,159 +0.00(+0.00%)
Aug 09, 2018 5.808 5.832 5.796 5.796 347,654 -0.01(-0.10%)
Aug 08, 2018 5.802 5.820 5.791 5.802 222,100 -0.01(-0.10%)
Aug 07, 2018 5.796 5.820 5.791 5.808 296,115 +0.00(+0.00%)
Aug 06, 2018 5.779 5.808 5.773 5.808 281,738 +0.04(+0.61%)
Aug 03, 2018 5.802 5.802 5.744 5.773 671,567 -0.03(-0.51%)
Aug 02, 2018 5.755 5.802 5.746 5.802 233,956 +0.04(+0.61%)
Aug 01, 2018 5.767 5.785 5.755 5.767 292,594 +0.01(+0.10%)
Jul 31, 2018 5.732 5.761 5.726 5.761 325,755 +0.04(+0.62%)
Jul 30, 2018 5.755 5.767 5.702 5.726 289,302 -0.03(-0.51%)
Jul 27, 2018 5.749 5.773 5.732 5.755 512,010 +0.04(+0.62%)
Jul 26, 2018 5.755 5.761 5.679 5.720 725,933 -0.04(-0.61%)
Jul 25, 2018 5.785 5.791 5.732 5.755 475,572 -0.02(-0.31%)
Jul 24, 2018 5.779 5.796 5.749 5.773 584,222 +0.01(+0.10%)
Jul 23, 2018 5.738 5.767 5.735 5.767 452,290 +0.03(+0.57%)
Jul 20, 2018 5.728 5.746 5.717 5.734 200,338 +0.02(+0.41%)
Jul 19, 2018 5.717 5.734 5.711 5.711 332,063 +0.00(+0.00%)
Jul 18, 2018 5.676 5.740 5.652 5.711 706,869 +0.05(+0.82%)
Jul 17, 2018 5.612 5.664 5.588 5.664 392,272 +0.05(+0.94%)
Jul 16, 2018 5.629 5.629 5.594 5.612 289,666 +0.01(+0.21%)
Jul 13, 2018 5.629 5.646 5.600 5.600 410,134 -0.02(-0.42%)
Jul 12, 2018 5.594 5.635 5.588 5.623 195,414 +0.05(+0.94%)
Jul 11, 2018 5.582 5.612 5.565 5.571 326,525 -0.02(-0.31%)
Jul 10, 2018 5.600 5.606 5.588 5.588 219,104 +0.01(+0.10%)
Jul 09, 2018 5.577 5.597 5.553 5.582 335,598 +0.03(+0.63%)
Jul 06, 2018 5.565 5.571 5.542 5.548 251,360 -0.01(-0.11%)
Jul 05, 2018 5.518 5.571 5.518 5.553 399,457 +0.04(+0.74%)
Jul 03, 2018 5.513 5.513 5.513 0 +0.03(+0.53%)
Jul 02, 2018 5.501 5.536 5.486 5.483 471,214 -0.02(-0.32%)
Jun 29, 2018 5.524 5.548 5.501 5.501 550,307 +0.01(+0.11%)
Jun 28, 2018 5.524 5.531 5.466 5.495 818,298 -0.02(-0.42%)
Jun 27, 2018 5.588 5.600 5.513 5.518 393,795 -0.06(-1.05%)
Jun 26, 2018 5.582 5.600 5.565 5.577 362,104 -0.02(-0.31%)
Jun 25, 2018 5.600 5.612 5.571 5.594 645,200 -0.02(-0.31%)
Jun 22, 2018 5.588 5.629 5.582 5.612 269,242 +0.05(+0.84%)
Jun 21, 2018 5.606 5.629 5.565 5.565 517,055 -0.02(-0.36%)
Jun 20, 2018 5.637 5.654 5.585 5.585 698,248 -0.03(-0.62%)
Jun 19, 2018 5.614 5.631 5.567 5.620 378,565 -0.01(-0.21%)
Jun 18, 2018 5.608 5.637 5.596 5.631 376,186 +0.01(+0.21%)
Jun 15, 2018 5.631 5.579 5.620 419,105 +0.00(+0.00%)
Jun 14, 2018 5.614 5.637 5.568 5.620 789,448 +0.01(+0.21%)
Jun 13, 2018 5.591 5.614 5.590 5.608 540,768 +0.02(+0.41%)
Jun 12, 2018 5.533 5.596 5.521 5.585 665,712 +0.06(+1.15%)
Jun 11, 2018 5.469 5.542 5.463 5.521 1,163,739 +0.06(+1.17%)
Jun 08, 2018 5.452 5.469 5.441 5.458 206,046 +0.02(+0.32%)
Jun 07, 2018 5.469 5.481 5.434 5.440 781,048 +0.00(+0.00%)
Jun 06, 2018 5.434 5.440 614,165 -0.03(-0.53%)
Jun 05, 2018 5.463 5.475 5.459 5.469 396,172 +0.01(+0.11%)
Jun 04, 2018 5.434 5.469 5.434 5.463 675,927 +0.04(+0.75%)
Jun 01, 2018 5.405 5.452 5.405 5.423 287,509 +0.03(+0.54%)
May 31, 2018 5.440 5.440 5.394 5.394 410,581 -0.03(-0.64%)
May 30, 2018 5.400 5.434 5.400 5.429 239,441 +0.05(+0.86%)
May 29, 2018 5.365 5.382 5.348 5.382 388,020 +0.02(+0.32%)
May 25, 2018 5.365 5.365 5.365 0 -0.05(-0.86%)
May 24, 2018 5.388 5.417 5.371 5.411 489,937 +0.02(+0.43%)
May 23, 2018 5.394 5.405 5.366 5.388 219,504 -0.01(-0.26%)
May 22, 2018 5.408 5.419 5.396 5.402 349,087 -0.01(-0.21%)
May 21, 2018 5.373 5.413 5.373 5.413 310,172 +0.05(+0.96%)
May 18, 2018 5.385 5.393 5.356 5.362 405,223 -0.01(-0.21%)
May 17, 2018 5.408 5.414 5.373 5.373 373,208 -0.03(-0.64%)
May 16, 2018 5.390 5.419 5.389 5.408 426,392 +0.02(+0.32%)
May 15, 2018 5.373 5.396 5.356 5.390 291,951 +0.01(+0.21%)
May 14, 2018 5.385 5.408 5.373 5.379 242,486 +0.01(+0.11%)
May 11, 2018 5.379 5.390 5.362 5.373 224,700 +0.01(+0.21%)
May 10, 2018 5.368 5.396 5.356 5.362 305,364 +0.01(+0.21%)
May 09, 2018 5.316 5.362 5.316 5.350 198,165 +0.04(+0.76%)
May 08, 2018 5.327 5.350 5.304 5.310 262,997 -0.02(-0.43%)
May 07, 2018 5.299 5.342 5.293 5.333 422,756 +0.05(+0.87%)
May 04, 2018 5.241 5.293 5.241 5.287 242,291 +0.03(+0.66%)
May 03, 2018 5.287 5.287 5.241 5.253 406,666 -0.05(-0.97%)
May 02, 2018 5.299 5.304 5.287 5.304 211,981 +0.01(+0.11%)
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.