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 )

8.461 +0.001 (+0.01%)
Streaming Delayed Price Updated: 11:42 AM 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, 2010 4.187 4.187 4.112 4.112 780,188 -0.05(-1.26%)
Apr 29, 2010 4.179 4.184 4.154 4.164 767,417 +0.02(+0.39%)
Apr 28, 2010 4.147 4.162 4.132 4.148 546,932 +0.04(+0.86%)
Apr 27, 2010 4.144 4.159 4.112 4.113 1,111,073 -0.05(-1.11%)
Apr 26, 2010 4.202 4.217 4.122 4.159 853,667 -0.02(-0.42%)
Apr 23, 2010 4.159 4.192 4.159 4.177 731,659 +0.00(+0.00%)
Apr 22, 2010 4.134 4.179 4.117 4.177 684,694 +0.03(+0.61%)
Apr 21, 2010 4.144 4.202 4.089 4.152 2,316,254 +0.04(+0.91%)
Apr 20, 2010 4.136 4.138 4.109 4.114 958,037 +0.00(+0.00%)
Apr 19, 2010 4.078 4.114 4.068 4.114 635,053 +0.03(+0.65%)
Apr 16, 2010 4.131 4.156 4.051 4.087 724,110 -0.06(-1.33%)
Apr 15, 2010 4.085 4.151 4.085 4.142 1,082,318 +0.03(+0.69%)
Apr 14, 2010 4.114 4.136 4.068 4.114 1,183,399 +0.00(+0.12%)
Apr 13, 2010 4.090 4.109 4.066 4.109 757,556 -0.00(-0.06%)
Apr 12, 2010 4.065 4.112 4.063 4.112 655,621 +0.04(+1.07%)
Apr 09, 2010 4.080 4.087 4.058 4.068 927,385 -0.02(-0.38%)
Apr 08, 2010 4.031 4.090 4.026 4.083 788,919 +0.03(+0.68%)
Apr 07, 2010 4.085 4.087 4.044 4.056 932,244 -0.03(-0.63%)
Apr 06, 2010 4.104 4.124 4.075 4.082 1,010,839 -0.02(-0.50%)
Apr 05, 2010 4.158 4.158 4.095 4.102 1,157,627 -0.02(-0.59%)
Apr 01, 2010 4.121 4.126 4.126 4.126 698,325 +0.01(+0.24%)
Mar 31, 2010 4.063 4.121 4.063 4.117 869,033 +0.04(+0.96%)
Mar 30, 2010 4.109 4.109 4.065 4.078 645,207 -0.02(-0.42%)
Mar 29, 2010 4.107 4.120 4.090 4.095 619,460 -0.01(-0.24%)
Mar 26, 2010 4.134 4.134 4.090 4.104 960,210 -0.01(-0.24%)
Mar 25, 2010 4.126 4.138 4.104 4.114 996,461 -0.01(-0.18%)
Mar 24, 2010 4.100 4.129 4.092 4.121 818,006 +0.02(+0.53%)
Mar 23, 2010 4.087 4.100 4.073 4.100 955,252 +0.03(+0.66%)
Mar 22, 2010 4.039 4.080 4.031 4.073 717,870 +0.03(+0.72%)
Mar 19, 2010 4.048 4.070 4.031 4.044 755,243 -0.01(-0.32%)
Mar 18, 2010 4.068 4.085 4.048 4.057 656,179 -0.01(-0.16%)
Mar 17, 2010 4.053 4.080 4.046 4.063 818,195 +0.01(+0.30%)
Mar 16, 2010 4.024 4.075 4.024 4.051 804,413 +0.02(+0.48%)
Mar 15, 2010 4.034 4.034 4.019 4.031 960,518 +0.01(+0.18%)
Mar 12, 2010 4.024 4.039 4.024 4.024 748,802 +0.00(+0.12%)
Mar 11, 2010 4.022 4.039 4.005 4.019 812,140 -0.01(-0.24%)
Mar 10, 2010 4.009 4.039 4.007 4.029 750,700 +0.01(+0.18%)
Mar 09, 2010 3.995 4.031 3.993 4.022 599,557 +0.02(+0.49%)
Mar 08, 2010 4.002 4.012 3.986 4.002 624,340 +0.01(+0.18%)
Mar 05, 2010 4.000 4.009 3.983 3.995 1,234,558 +0.01(+0.18%)
Mar 04, 2010 3.995 4.005 3.983 3.988 751,608 -0.01(-0.30%)
Mar 03, 2010 4.012 4.012 3.983 4.000 997,821 -0.02(-0.42%)
Mar 02, 2010 4.026 4.044 4.014 4.017 681,841 -0.00(-0.12%)
Mar 01, 2010 4.022 4.048 4.012 4.022 515,565 -0.00(-0.06%)
Feb 26, 2010 4.014 4.051 4.009 4.024 808,049 +0.02(+0.49%)
Feb 25, 2010 3.951 4.005 3.949 4.005 609,256 +0.03(+0.73%)
Feb 24, 2010 3.961 3.985 3.961 3.975 755,046 +0.03(+0.68%)
Feb 23, 2010 3.980 3.997 3.944 3.949 899,164 -0.03(-0.79%)
Feb 22, 2010 4.024 4.024 3.968 3.980 647,237 +0.00(+0.00%)
Feb 19, 2010 3.966 3.992 3.949 3.980 665,627 +0.00(+0.06%)
Feb 18, 2010 3.970 3.992 3.968 3.978 511,675 -0.01(-0.31%)
Feb 17, 2010 4.002 4.009 3.973 3.990 640,262 +0.00(+0.00%)
Feb 16, 2010 4.017 4.065 3.968 3.990 988,332 -0.02(-0.43%)
Feb 12, 2010 3.980 4.007 4.007 4.007 595,630 +0.02(+0.49%)
Feb 11, 2010 4.017 4.017 3.983 3.988 863,570 -0.02(-0.55%)
Feb 10, 2010 3.975 4.022 3.961 4.009 1,056,222 +0.03(+0.86%)
Feb 09, 2010 3.946 3.997 3.936 3.975 869,276 +0.04(+0.99%)
Feb 08, 2010 3.966 3.988 3.929 3.936 663,779 -0.00(-0.06%)
Feb 05, 2010 3.910 3.941 3.871 3.939 1,353,458 +0.02(+0.62%)
Feb 04, 2010 3.968 3.968 3.895 3.914 1,369,207 -0.06(-1.53%)
Feb 03, 2010 3.949 4.002 3.919 3.975 1,387,097 +0.02(+0.55%)
Feb 02, 2010 3.975 3.975 3.939 3.953 1,109,479 -0.01(-0.29%)
Feb 01, 2010 3.968 3.990 3.927 3.965 849,953 +0.01(+0.36%)
Jan 29, 2010 4.002 4.017 3.917 3.951 891,343 -0.07(-1.65%)
Jan 28, 2010 3.990 4.031 3.934 4.017 1,286,542 +0.03(+0.81%)
Jan 27, 2010 4.029 4.031 3.970 3.985 954,250 -0.06(-1.45%)
Jan 26, 2010 4.068 4.112 4.036 4.044 1,070,574 -0.01(-0.36%)
Jan 25, 2010 4.092 4.101 4.044 4.058 1,180,922 -0.03(-0.71%)
Jan 22, 2010 4.075 4.107 4.048 4.087 1,046,420 -0.02(-0.47%)
Jan 21, 2010 4.121 4.136 4.087 4.107 1,532,509 -0.01(-0.30%)
Jan 20, 2010 4.129 4.134 4.046 4.119 1,704,354 +0.07(+1.62%)
Jan 19, 2010 4.065 4.101 4.053 4.053 1,307,708 +0.00(+0.06%)
Jan 15, 2010 4.044 4.051 4.051 4.051 828,154 -0.01(-0.35%)
Jan 14, 2010 4.075 4.075 4.049 4.065 975,054 +0.02(+0.41%)
Jan 13, 2010 4.053 4.067 4.030 4.049 954,660 +0.02(+0.47%)
Jan 12, 2010 4.030 4.049 3.987 4.030 1,172,811 -0.02(-0.58%)
Jan 11, 2010 4.101 4.105 4.041 4.053 1,071,078 -0.05(-1.33%)
Jan 08, 2010 4.027 4.110 4.027 4.108 959,841 +0.06(+1.58%)
Jan 07, 2010 4.027 4.051 4.020 4.044 933,068 +0.02(+0.59%)
Jan 06, 2010 4.022 4.039 3.992 4.020 792,223 +0.02(+0.59%)
Jan 05, 2010 3.994 4.006 3.961 3.996 791,687 +0.01(+0.36%)
Jan 04, 2010 3.947 4.001 3.916 3.982 1,443,229 +0.03(+0.84%)
Dec 31, 2009 3.947 3.949 3.949 3.949 770,357 +0.01(+0.30%)
Dec 30, 2009 3.985 3.996 3.923 3.937 931,731 -0.04(-1.01%)
Dec 29, 2009 3.999 4.001 3.963 3.977 645,155 -0.00(-0.12%)
Dec 28, 2009 3.961 3.996 3.944 3.982 652,829 +0.02(+0.54%)
Dec 24, 2009 3.925 3.962 3.902 3.961 360,059 +0.06(+1.58%)
Dec 23, 2009 3.916 3.916 3.878 3.899 1,421,376 +0.00(+0.06%)
Dec 22, 2009 3.883 3.909 3.875 3.897 1,041,450 -0.00(-0.06%)
Dec 21, 2009 3.935 3.935 3.861 3.899 892,281 +0.03(+0.73%)
Dec 18, 2009 3.847 3.885 3.847 3.871 1,068,332 +0.02(+0.49%)
Dec 17, 2009 3.878 3.900 3.849 3.852 1,068,193 -0.05(-1.16%)
Dec 16, 2009 3.890 3.916 3.878 3.897 1,014,643 -0.00(-0.12%)
Dec 15, 2009 3.880 3.904 3.871 3.902 851,624 +0.02(+0.40%)
Dec 14, 2009 3.904 3.909 3.873 3.886 1,112,039 +0.01(+0.21%)
Dec 11, 2009 3.875 3.883 3.854 3.878 752,810 +0.00(+0.00%)
Dec 10, 2009 3.847 3.878 3.840 3.878 743,154 +0.03(+0.80%)
Dec 09, 2009 3.821 3.852 3.821 3.847 1,256,129 +0.01(+0.19%)
Dec 08, 2009 3.842 3.845 3.804 3.840 849,185 -0.01(-0.31%)
Dec 07, 2009 3.838 3.859 3.823 3.852 887,247 +0.01(+0.25%)
Dec 04, 2009 3.833 3.864 3.821 3.842 864,149 +0.01(+0.31%)
Dec 03, 2009 3.842 3.859 3.830 3.830 611,231 -0.01(-0.31%)
Dec 02, 2009 3.845 3.894 3.833 3.842 1,125,231 -0.02(-0.49%)
Dec 01, 2009 3.852 3.885 3.838 3.861 1,045,740 +0.01(+0.31%)
Nov 30, 2009 3.840 3.849 3.819 3.849 779,334 +0.02(+0.43%)
Nov 27, 2009 3.830 3.849 3.826 3.833 454,991 -0.02(-0.55%)
Nov 25, 2009 3.849 3.864 3.826 3.854 843,380 -0.00(-0.05%)
Nov 24, 2009 3.840 3.878 3.835 3.856 736,403 +0.01(+0.24%)
Nov 23, 2009 3.857 3.885 3.847 3.847 1,095,240 -0.02(-0.43%)
Nov 20, 2009 3.859 3.875 3.840 3.864 943,468 -0.01(-0.18%)
Nov 19, 2009 3.885 3.885 3.854 3.871 918,880 -0.00(-0.06%)
Nov 18, 2009 3.854 3.892 3.842 3.873 932,414 -0.01(-0.18%)
Nov 17, 2009 3.864 3.894 3.833 3.880 924,702 +0.02(+0.43%)
Nov 16, 2009 3.883 3.899 3.854 3.864 966,182 +0.02(+0.43%)
Nov 13, 2009 3.797 3.859 3.795 3.847 1,095,640 +0.03(+0.87%)
Nov 12, 2009 3.871 3.871 3.769 3.814 1,164,142 -0.04(-1.11%)
Nov 11, 2009 3.916 3.925 3.854 3.857 960,208 -0.05(-1.39%)
Nov 10, 2009 3.902 3.930 3.883 3.911 908,624 -0.02(-0.39%)
Nov 09, 2009 3.928 3.966 3.880 3.926 934,861 -0.00(-0.10%)
Nov 06, 2009 3.873 3.939 3.873 3.930 517,139 +0.02(+0.49%)
Nov 05, 2009 3.873 3.932 3.861 3.911 711,934 +0.03(+0.66%)
Nov 04, 2009 3.887 3.916 3.847 3.885 1,048,951 +0.01(+0.32%)
Nov 03, 2009 3.816 3.873 3.804 3.873 767,977 +0.04(+1.11%)
Nov 02, 2009 3.861 3.909 3.714 3.830 2,187,206 -0.03(-0.74%)
Oct 30, 2009 4.025 4.025 3.854 3.859 1,469,175 -0.14(-3.55%)
Oct 29, 2009 4.015 4.020 3.970 4.001 1,245,860 +0.01(+0.30%)
Oct 28, 2009 3.930 4.044 3.899 3.989 2,078,753 +0.06(+1.51%)
Oct 27, 2009 3.939 3.963 3.913 3.930 1,166,192 -0.03(-0.84%)
Oct 26, 2009 3.968 3.975 3.935 3.963 662,047 +0.01(+0.24%)
Oct 23, 2009 3.959 3.968 3.939 3.954 642,843 -0.03(-0.71%)
Oct 22, 2009 3.958 3.994 3.944 3.982 1,100,602 +0.03(+0.84%)
Oct 21, 2009 4.025 4.037 3.949 3.949 1,657,486 -0.17(-4.14%)
Oct 20, 2009 4.115 4.124 4.101 4.120 1,100,104 +0.01(+0.17%)
Oct 19, 2009 4.094 4.139 4.082 4.113 1,133,597 +0.01(+0.35%)
Oct 16, 2009 4.041 4.110 4.025 4.098 974,362 +0.05(+1.23%)
Oct 15, 2009 4.065 4.096 4.041 4.049 1,090,067 -0.01(-0.35%)
Oct 14, 2009 4.072 4.115 4.049 4.063 837,579 +0.00(+0.06%)
Oct 13, 2009 4.039 4.096 4.030 4.060 775,432 +0.01(+0.23%)
Oct 12, 2009 4.105 4.134 4.041 4.051 669,290 -0.03(-0.64%)
Oct 09, 2009 4.041 4.103 4.041 4.077 810,604 +0.03(+0.75%)
Oct 08, 2009 4.053 4.063 4.041 4.047 821,489 -0.00(-0.04%)
Oct 07, 2009 4.053 4.067 4.030 4.049 692,325 -0.00(-0.12%)
Oct 06, 2009 4.067 4.070 3.982 4.053 1,117,878 +0.02(+0.53%)
Oct 05, 2009 4.020 4.084 4.006 4.032 864,230 +0.01(+0.24%)
Oct 02, 2009 3.975 4.034 3.939 4.022 738,699 +0.02(+0.59%)
Oct 01, 2009 4.044 4.046 3.975 3.999 1,229,027 -0.03(-0.76%)
Sep 30, 2009 4.058 4.072 4.030 4.030 1,057,199 -0.03(-0.70%)
Sep 29, 2009 4.056 4.077 4.037 4.058 805,314 -0.03(-0.75%)
Sep 28, 2009 4.039 4.089 4.037 4.089 580,514 +0.05(+1.23%)
Sep 25, 2009 3.982 4.046 3.980 4.039 1,471,457 +0.04(+1.07%)
Sep 24, 2009 4.018 4.025 3.982 3.996 1,433,357 -0.02(-0.53%)
Sep 23, 2009 4.006 4.046 3.975 4.018 2,052,858 -0.01(-0.29%)
Sep 22, 2009 4.136 4.136 3.975 4.030 3,279,084 -0.09(-2.13%)
Sep 21, 2009 4.195 4.218 4.101 4.117 1,399,552 -0.08(-1.98%)
Sep 18, 2009 4.219 4.219 4.181 4.200 1,143,279 +0.03(+0.68%)
Sep 17, 2009 4.148 4.207 4.136 4.172 822,594 -0.03(-0.66%)
Sep 16, 2009 4.191 4.200 4.153 4.200 1,132,551 +0.03(+0.84%)
Sep 15, 2009 4.117 4.165 4.105 4.165 1,268,051 +0.04(+1.04%)
Sep 14, 2009 4.065 4.122 4.060 4.122 609,932 +0.02(+0.52%)
Sep 11, 2009 4.120 4.122 4.060 4.101 776,520 -0.02(-0.52%)
Sep 10, 2009 4.077 4.122 4.065 4.122 669,075 +0.03(+0.81%)
Sep 09, 2009 4.084 4.131 4.053 4.089 1,073,922 +0.00(+0.00%)
Sep 08, 2009 4.079 4.089 4.070 4.089 1,087,148 +0.01(+0.23%)
Sep 04, 2009 4.077 4.084 4.056 4.079 532,542 +0.01(+0.29%)
Sep 03, 2009 4.063 4.089 4.039 4.068 500,550 +0.02(+0.59%)
Sep 02, 2009 4.065 4.070 4.032 4.044 681,192 -0.02(-0.47%)
Sep 01, 2009 4.058 4.077 4.034 4.063 876,713 -0.02(-0.41%)
Aug 31, 2009 4.030 4.086 4.013 4.079 689,545 +0.03(+0.76%)
Aug 28, 2009 4.058 4.058 4.006 4.049 692,089 +0.02(+0.59%)
Aug 27, 2009 3.966 4.037 3.952 4.025 749,385 +0.07(+1.74%)
Aug 26, 2009 4.041 4.041 3.947 3.956 631,621 -0.08(-2.00%)
Aug 25, 2009 3.956 4.058 3.942 4.037 1,139,415 +0.10(+2.47%)
Aug 24, 2009 3.994 4.001 3.937 3.939 749,777 -0.04(-0.95%)
Aug 21, 2009 4.053 4.053 3.935 3.977 937,435 -0.04(-1.06%)
Aug 20, 2009 4.053 4.075 3.996 4.020 871,144 -0.06(-1.40%)
Aug 19, 2009 4.006 4.082 4.006 4.077 716,373 +0.04(+0.88%)
Aug 18, 2009 3.982 4.049 3.966 4.041 631,895 +0.09(+2.40%)
Aug 17, 2009 3.961 3.975 3.935 3.947 644,914 -0.05(-1.36%)
Aug 14, 2009 4.008 4.058 3.987 4.001 621,116 -0.06(-1.57%)
Aug 13, 2009 4.065 4.077 4.008 4.065 712,284 +0.01(+0.29%)
Aug 12, 2009 3.982 4.067 3.966 4.053 922,087 +0.09(+2.33%)
Aug 11, 2009 4.006 4.027 3.953 3.961 748,537 -0.05(-1.24%)
Aug 10, 2009 4.058 4.067 3.996 4.011 752,296 -0.03(-0.79%)
Aug 07, 2009 4.072 4.082 4.037 4.042 1,184,392 +0.00(+0.08%)
Aug 06, 2009 4.084 4.084 4.030 4.039 719,621 -0.05(-1.22%)
Aug 05, 2009 4.063 4.089 4.034 4.089 986,116 +0.04(+0.94%)
Aug 04, 2009 4.022 4.053 3.977 4.051 663,262 +0.03(+0.77%)
Aug 03, 2009 4.030 4.077 3.999 4.020 739,673 +0.01(+0.24%)
Jul 31, 2009 4.096 4.096 3.980 4.011 829,348 -0.06(-1.46%)
Jul 30, 2009 4.037 4.072 4.020 4.070 692,249 +0.06(+1.54%)
Jul 29, 2009 4.030 4.077 3.994 4.008 905,190 -0.04(-0.88%)
Jul 28, 2009 3.980 4.063 3.949 4.044 959,385 +0.06(+1.55%)
Jul 27, 2009 4.022 4.046 3.925 3.982 882,290 -0.04(-0.89%)
Jul 24, 2009 4.056 4.084 4.001 4.018 2,818 -0.03(-0.68%)
Jul 23, 2009 4.063 4.200 4.032 4.045 1,323,031 -0.01(-0.14%)
Jul 22, 2009 4.141 4.141 3.947 4.051 1,161,197 -0.15(-3.56%)
Jul 21, 2009 4.143 4.217 4.113 4.200 821,472 +0.08(+2.01%)
Jul 20, 2009 4.082 4.172 4.046 4.117 849,869 -0.02(-0.47%)
Jul 17, 2009 4.089 4.146 4.089 4.137 935,937 +0.04(+0.88%)
Jul 16, 2009 4.056 4.113 4.056 4.101 717,482 +0.02(+0.49%)
Jul 15, 2009 4.079 4.098 4.041 4.081 979,927 +0.05(+1.15%)
Jul 14, 2009 3.992 4.044 3.973 4.034 896,343 +0.04(+1.01%)
Jul 13, 2009 3.903 4.008 3.903 3.994 664,122 +0.11(+2.81%)
Jul 10, 2009 3.873 3.947 3.864 3.885 535,976 +0.00(+0.00%)
Jul 09, 2009 3.878 3.947 3.871 3.885 744,141 +0.01(+0.31%)
Jul 08, 2009 3.873 3.911 3.864 3.873 876,376 -0.01(-0.37%)
Jul 07, 2009 3.980 4.001 3.887 3.887 763,248 -0.07(-1.80%)
Jul 06, 2009 4.027 4.039 3.956 3.958 617,213 -0.10(-2.51%)
Jul 02, 2009 3.982 4.060 3.937 4.060 487,497 +0.07(+1.72%)
Jul 01, 2009 4.030 4.051 3.973 3.992 860,660 -0.04(-1.06%)
Jun 30, 2009 4.077 4.077 3.977 4.034 838,073 -0.05(-1.28%)
Jun 29, 2009 4.011 4.089 4.011 4.086 703,712 +0.02(+0.52%)
Jun 26, 2009 4.072 4.098 4.034 4.065 678,196 +0.01(+0.23%)
Jun 25, 2009 4.003 4.056 3.980 4.056 836,364 +0.09(+2.15%)
Jun 24, 2009 3.994 4.015 3.925 3.970 913,552 -0.02(-0.42%)
Jun 23, 2009 3.985 4.027 3.958 3.987 1,022,499 +0.04(+0.96%)
Jun 22, 2009 3.935 3.989 3.894 3.949 689,051 +0.00(+0.00%)
Jun 19, 2009 3.916 3.975 3.883 3.949 924,369 +0.04(+0.97%)
Jun 18, 2009 3.871 3.928 3.826 3.911 890,888 +0.07(+1.73%)
Jun 17, 2009 3.897 3.930 3.828 3.845 878,282 -0.03(-0.67%)
Jun 16, 2009 3.947 3.947 3.864 3.871 563,968 -0.04(-0.97%)
Jun 15, 2009 3.880 3.911 3.861 3.909 565,820 +0.00(+0.00%)
Jun 12, 2009 3.883 3.935 3.857 3.909 798,285 +0.03(+0.67%)
Jun 11, 2009 3.871 3.915 3.858 3.883 559,310 +0.02(+0.49%)
Jun 10, 2009 3.883 3.897 3.819 3.864 934,254 -0.01(-0.22%)
Jun 09, 2009 3.937 3.937 3.866 3.872 889,783 -0.03(-0.88%)
Jun 08, 2009 3.888 3.913 3.854 3.906 670,894 -0.02(-0.54%)
Jun 05, 2009 3.958 3.958 3.887 3.928 694,038 +0.01(+0.36%)
Jun 04, 2009 3.847 3.913 3.816 3.913 1,132,931 +0.10(+2.67%)
Jun 03, 2009 3.781 3.811 3.757 3.811 519,484 +0.01(+0.37%)
Jun 02, 2009 3.826 3.842 3.783 3.797 809,950 -0.02(-0.56%)
Jun 01, 2009 3.821 3.880 3.797 3.819 956,069 +0.05(+1.26%)
May 29, 2009 3.731 3.783 3.721 3.771 830,876 +0.06(+1.73%)
May 28, 2009 3.695 3.729 3.627 3.707 717,461 +0.05(+1.49%)
May 27, 2009 3.785 3.800 3.593 3.653 2,187,033 -0.10(-2.71%)
May 26, 2009 3.800 3.861 3.736 3.755 1,123,316 -0.06(-1.61%)
May 22, 2009 3.821 3.861 3.802 3.816 528,555 +0.00(+0.12%)
May 21, 2009 3.859 3.866 3.811 3.811 739,576 -0.05(-1.41%)
May 20, 2009 3.826 3.897 3.816 3.866 735,315 +0.06(+1.62%)
May 19, 2009 3.788 3.833 3.781 3.804 735,534 +0.03(+0.69%)
May 18, 2009 3.821 3.856 3.764 3.778 858,344 -0.04(-1.12%)
May 15, 2009 3.816 3.849 3.795 3.821 637,105 +0.02(+0.44%)
May 14, 2009 3.809 3.857 3.733 3.804 893,719 +0.03(+0.69%)
May 13, 2009 3.826 3.864 3.776 3.778 955,483 -0.05(-1.42%)
May 12, 2009 3.866 3.878 3.819 3.833 811,536 -0.03(-0.80%)
May 11, 2009 3.816 3.871 3.804 3.864 850,510 +0.04(+0.93%)
May 08, 2009 3.899 3.932 3.828 3.828 964,545 -0.05(-1.34%)
May 07, 2009 3.911 3.921 3.868 3.880 810,448 -0.01(-0.30%)
May 06, 2009 3.885 3.899 3.854 3.892 983,791 +0.02(+0.49%)
May 05, 2009 3.864 3.897 3.855 3.873 759,793 +0.00(+0.00%)
May 04, 2009 3.879 3.904 3.852 3.873 1,081,153 -0.04(-0.97%)
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.