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, 2021 8.309 8.363 8.302 8.363 173,040 +0.06(+0.74%)
Apr 29, 2021 8.294 8.317 8.264 8.302 216,982 +0.03(+0.37%)
Apr 28, 2021 8.317 8.332 8.271 8.271 308,769 -0.02(-0.18%)
Apr 27, 2021 8.325 8.332 8.271 8.286 293,280 -0.04(-0.46%)
Apr 26, 2021 8.340 8.363 8.294 8.325 222,135 -0.03(-0.37%)
Apr 23, 2021 8.325 8.378 8.316 8.355 155,134 +0.07(+0.83%)
Apr 22, 2021 8.348 8.378 8.271 8.286 251,178 -0.07(-0.86%)
Apr 21, 2021 8.290 8.419 8.290 8.358 531,732 +0.02(+0.18%)
Apr 20, 2021 8.290 8.374 8.290 8.343 496,233 +0.06(+0.73%)
Apr 19, 2021 8.328 8.366 8.275 8.282 292,388 -0.02(-0.18%)
Apr 16, 2021 8.374 8.389 8.298 8.298 407,446 -0.07(-0.82%)
Apr 15, 2021 8.358 8.404 8.347 8.366 258,233 +0.02(+0.27%)
Apr 14, 2021 8.343 8.366 8.328 8.343 306,921 +0.00(+0.00%)
Apr 13, 2021 8.282 8.343 8.260 8.343 206,588 +0.08(+0.92%)
Apr 12, 2021 8.244 8.288 8.237 8.267 224,269 +0.02(+0.18%)
Apr 09, 2021 8.267 8.282 8.252 8.252 198,722 -0.03(-0.37%)
Apr 08, 2021 8.290 8.290 8.267 8.282 191,685 +0.02(+0.18%)
Apr 07, 2021 8.260 8.297 8.260 8.267 175,163 +0.00(+0.00%)
Apr 06, 2021 8.244 8.290 8.244 8.267 160,391 +0.00(+0.00%)
Apr 05, 2021 8.282 8.313 8.245 8.267 195,900 +0.02(+0.28%)
Apr 01, 2021 8.237 8.292 8.222 8.244 335,985 +0.05(+0.65%)
Mar 31, 2021 8.199 8.222 8.161 8.191 271,934 +0.05(+0.56%)
Mar 30, 2021 8.146 8.184 8.130 8.146 132,492 -0.01(-0.09%)
Mar 29, 2021 8.130 8.168 8.124 8.153 157,212 +0.02(+0.19%)
Mar 26, 2021 8.161 8.206 8.115 8.138 186,614 +0.00(+0.00%)
Mar 25, 2021 8.138 8.167 8.100 8.138 209,634 -0.05(-0.65%)
Mar 24, 2021 8.206 8.260 8.184 8.191 154,062 -0.01(-0.09%)
Mar 23, 2021 8.199 8.229 8.191 8.199 136,909 -0.04(-0.50%)
Mar 22, 2021 8.187 8.247 8.149 8.240 501,284 +0.06(+0.74%)
Mar 19, 2021 8.119 8.187 8.089 8.180 321,641 +0.06(+0.74%)
Mar 18, 2021 8.112 8.127 8.089 8.119 194,119 -0.02(-0.28%)
Mar 17, 2021 8.096 8.142 8.066 8.142 170,305 +0.04(+0.47%)
Mar 16, 2021 8.112 8.127 8.096 8.104 275,501 -0.01(-0.09%)
Mar 15, 2021 8.074 8.112 8.059 8.112 178,158 +0.08(+0.94%)
Mar 12, 2021 8.036 8.059 8.013 8.036 174,404 -0.02(-0.19%)
Mar 11, 2021 8.066 8.112 8.013 8.051 251,413 +0.05(+0.66%)
Mar 10, 2021 8.081 8.112 7.991 7.998 378,740 -0.05(-0.56%)
Mar 09, 2021 7.991 8.081 7.991 8.044 184,463 +0.11(+1.43%)
Mar 08, 2021 8.044 8.074 7.923 7.930 472,590 -0.13(-1.59%)
Mar 05, 2021 8.051 8.059 7.919 8.059 277,775 +0.05(+0.57%)
Mar 04, 2021 8.029 8.074 7.878 8.013 430,272 +0.00(+0.00%)
Mar 03, 2021 8.074 8.081 8.006 8.013 204,614 -0.08(-1.03%)
Mar 02, 2021 8.081 8.112 8.044 8.096 173,485 +0.02(+0.28%)
Mar 01, 2021 8.021 8.112 7.961 8.074 297,901 +0.12(+1.52%)
Feb 26, 2021 8.013 8.029 7.900 7.953 424,349 -0.03(-0.38%)
Feb 25, 2021 8.059 8.066 7.893 7.983 393,821 -0.09(-1.12%)
Feb 24, 2021 8.013 8.078 7.998 8.074 230,631 +0.05(+0.66%)
Feb 23, 2021 8.029 8.045 7.885 8.021 440,893 +0.00(+0.00%)
Feb 22, 2021 8.044 8.096 7.998 8.021 333,243 -0.04(-0.47%)
Feb 19, 2021 8.081 8.089 8.021 8.059 250,475 -0.01(-0.09%)
Feb 18, 2021 8.044 8.066 7.983 8.066 164,159 -0.00(-0.04%)
Feb 17, 2021 8.039 8.077 8.009 8.069 345,593 +0.04(+0.47%)
Feb 16, 2021 8.009 8.047 7.972 8.032 286,648 +0.07(+0.85%)
Feb 12, 2021 7.994 8.024 7.964 7.964 341,545 -0.01(-0.19%)
Feb 11, 2021 8.017 8.017 7.964 7.979 243,051 -0.03(-0.37%)
Feb 10, 2021 8.009 8.017 7.979 8.009 255,170 +0.01(+0.09%)
Feb 09, 2021 7.964 8.002 7.964 8.002 217,321 +0.04(+0.47%)
Feb 08, 2021 7.942 7.972 7.904 7.964 289,654 +0.05(+0.66%)
Feb 05, 2021 7.919 7.942 7.867 7.912 317,788 +0.03(+0.38%)
Feb 04, 2021 7.882 7.919 7.845 7.882 360,222 +0.01(+0.19%)
Feb 03, 2021 7.867 7.882 7.822 7.867 253,046 +0.01(+0.19%)
Feb 02, 2021 7.927 7.942 7.852 7.852 364,840 -0.03(-0.38%)
Feb 01, 2021 7.822 7.904 7.807 7.882 208,492 +0.09(+1.15%)
Jan 29, 2021 7.815 7.830 7.702 7.792 452,591 +0.00(+0.00%)
Jan 28, 2021 7.755 7.841 7.755 7.792 226,154 +0.06(+0.78%)
Jan 27, 2021 7.845 7.845 7.702 7.732 401,012 -0.13(-1.71%)
Jan 26, 2021 7.904 7.904 7.837 7.867 188,490 -0.02(-0.28%)
Jan 25, 2021 7.830 7.890 7.800 7.890 199,385 +0.06(+0.77%)
Jan 22, 2021 7.875 7.897 7.807 7.830 279,349 -0.06(-0.76%)
Jan 21, 2021 7.987 8.054 7.882 7.890 372,748 -0.10(-1.26%)
Jan 20, 2021 7.841 8.005 7.841 7.990 436,316 +0.15(+1.90%)
Jan 19, 2021 7.819 7.863 7.811 7.841 377,783 +0.07(+0.96%)
Jan 15, 2021 7.759 7.819 7.715 7.767 216,281 +0.00(+0.00%)
Jan 14, 2021 7.804 7.878 7.752 7.767 571,512 -0.04(-0.48%)
Jan 13, 2021 7.737 7.804 7.737 7.804 174,671 +0.07(+0.87%)
Jan 12, 2021 7.744 7.774 7.707 7.737 251,078 +0.00(+0.00%)
Jan 11, 2021 7.611 7.759 7.558 7.737 797,016 +0.09(+1.17%)
Jan 08, 2021 7.715 7.715 7.625 7.648 338,468 -0.02(-0.29%)
Jan 07, 2021 7.596 7.715 7.588 7.670 346,345 +0.13(+1.78%)
Jan 06, 2021 7.506 7.603 7.488 7.536 372,348 +0.04(+0.60%)
Jan 05, 2021 7.484 7.528 7.432 7.491 383,851 -0.01(-0.10%)
Jan 04, 2021 7.700 7.700 7.439 7.499 733,052 -0.22(-2.80%)
Dec 31, 2020 7.715 7.715 7.715 164,892 +0.06(+0.78%)
Dec 30, 2020 7.663 7.670 7.633 7.655 164,892 +0.02(+0.29%)
Dec 29, 2020 7.670 7.677 7.625 7.633 230,048 -0.01(-0.19%)
Dec 28, 2020 7.767 7.768 7.640 7.648 394,858 -0.08(-1.06%)
Dec 24, 2020 7.670 7.730 7.670 7.730 128,773 +0.06(+0.78%)
Dec 23, 2020 7.730 7.774 7.663 7.670 290,113 -0.06(-0.71%)
Dec 22, 2020 7.718 7.769 7.696 7.725 271,659 +0.04(+0.48%)
Dec 21, 2020 7.718 7.729 7.651 7.688 317,065 -0.07(-0.86%)
Dec 18, 2020 7.696 7.799 7.688 7.755 322,124 +0.06(+0.77%)
Dec 17, 2020 7.673 7.696 7.636 7.696 194,674 +0.07(+0.87%)
Dec 16, 2020 7.688 7.718 7.629 7.629 416,251 -0.05(-0.67%)
Dec 15, 2020 7.614 7.703 7.585 7.681 339,955 +0.10(+1.36%)
Dec 14, 2020 7.585 7.636 7.570 7.577 329,355 -0.01(-0.19%)
Dec 11, 2020 7.548 7.592 7.511 7.592 268,234 +0.03(+0.39%)
Dec 10, 2020 7.548 7.563 7.515 7.563 189,884 +0.00(+0.00%)
Dec 09, 2020 7.577 7.618 7.540 7.563 308,218 +0.01(+0.20%)
Dec 08, 2020 7.459 7.548 7.451 7.548 252,333 +0.10(+1.39%)
Dec 07, 2020 7.481 7.481 7.437 7.444 257,087 -0.04(-0.59%)
Dec 04, 2020 7.444 7.496 7.430 7.489 262,547 +0.04(+0.60%)
Dec 03, 2020 7.496 7.496 7.422 7.444 381,818 -0.05(-0.69%)
Dec 02, 2020 7.504 7.910 7.459 7.496 271,516 -0.01(-0.20%)
Dec 01, 2020 7.467 7.526 7.459 7.511 242,818 +0.08(+1.09%)
Nov 30, 2020 7.563 7.563 7.407 7.430 474,760 -0.13(-1.66%)
Nov 27, 2020 7.540 7.563 7.540 7.555 104,531 +0.03(+0.39%)
Nov 25, 2020 7.570 7.585 7.504 7.526 355,298 -0.04(-0.59%)
Nov 24, 2020 7.592 7.622 7.570 7.570 407,355 -0.02(-0.29%)
Nov 23, 2020 7.533 7.592 7.533 7.592 244,023 +0.09(+1.18%)
Nov 20, 2020 7.548 7.563 7.504 7.504 212,583 -0.05(-0.72%)
Nov 19, 2020 7.507 7.580 7.504 7.558 355,647 +0.05(+0.68%)
Nov 18, 2020 7.587 7.639 7.500 7.507 447,129 -0.12(-1.54%)
Nov 17, 2020 7.522 7.631 7.478 7.624 504,352 +0.10(+1.27%)
Nov 16, 2020 7.536 7.551 7.448 7.529 520,418 +0.05(+0.69%)
Nov 13, 2020 7.360 7.478 7.360 7.478 239,943 +0.12(+1.69%)
Nov 12, 2020 7.360 7.397 7.331 7.353 301,400 -0.01(-0.10%)
Nov 11, 2020 7.346 7.397 7.302 7.360 292,961 +0.05(+0.70%)
Nov 10, 2020 7.294 7.331 7.250 7.309 286,528 -0.01(-0.10%)
Nov 09, 2020 7.463 7.492 7.309 7.316 440,383 +0.02(+0.30%)
Nov 06, 2020 7.316 7.316 7.228 7.294 202,703 +0.00(+0.00%)
Nov 05, 2020 7.155 7.324 7.140 7.294 425,670 +0.19(+2.68%)
Nov 04, 2020 7.140 7.184 7.096 7.104 300,336 +0.05(+0.73%)
Nov 03, 2020 6.950 7.060 6.942 7.052 165,227 +0.13(+1.91%)
Nov 02, 2020 6.928 6.994 6.884 6.920 230,539 +0.03(+0.43%)
Oct 30, 2020 6.972 6.986 6.862 6.891 363,802 -0.08(-1.16%)
Oct 29, 2020 6.869 7.008 6.869 6.972 235,590 +0.10(+1.49%)
Oct 28, 2020 6.950 6.964 6.854 6.869 385,727 -0.15(-2.09%)
Oct 27, 2020 7.052 7.096 7.008 7.016 179,430 -0.04(-0.52%)
Oct 26, 2020 7.089 7.127 6.994 7.052 338,742 -0.10(-1.33%)
Oct 23, 2020 7.170 7.192 7.145 7.148 155,506 -0.01(-0.20%)
Oct 22, 2020 7.177 7.203 7.126 7.162 187,682 -0.03(-0.45%)
Oct 21, 2020 7.180 7.202 7.165 7.195 239,156 +0.01(+0.20%)
Oct 20, 2020 7.100 7.202 7.100 7.180 221,871 +0.08(+1.13%)
Oct 19, 2020 7.165 7.202 7.064 7.100 313,121 -0.05(-0.71%)
Oct 16, 2020 7.158 7.202 7.144 7.151 142,551 +0.01(+0.20%)
Oct 15, 2020 7.107 7.144 7.096 7.136 208,090 -0.06(-0.81%)
Oct 14, 2020 7.216 7.231 7.144 7.195 204,952 -0.04(-0.50%)
Oct 13, 2020 7.253 7.253 7.151 7.231 372,385 -0.04(-0.50%)
Oct 12, 2020 7.195 7.267 7.165 7.267 283,363 +0.12(+1.63%)
Oct 09, 2020 7.122 7.165 7.115 7.151 260,771 +0.06(+0.82%)
Oct 08, 2020 7.115 7.122 7.085 7.093 309,934 +0.00(+0.00%)
Oct 07, 2020 7.078 7.100 7.064 7.093 241,918 +0.05(+0.72%)
Oct 06, 2020 7.107 7.107 7.003 7.042 249,503 -0.04(-0.62%)
Oct 05, 2020 7.064 7.100 7.020 7.085 291,885 +0.04(+0.52%)
Oct 02, 2020 6.998 7.049 6.947 7.049 220,219 -0.01(-0.21%)
Oct 01, 2020 7.013 7.085 6.998 7.064 302,512 +0.10(+1.46%)
Sep 30, 2020 6.984 7.042 6.962 6.962 494,208 +0.02(+0.31%)
Sep 29, 2020 6.947 6.969 6.882 6.940 397,435 -0.03(-0.42%)
Sep 28, 2020 7.042 7.056 6.962 6.969 327,934 -0.01(-0.21%)
Sep 25, 2020 6.896 6.984 6.845 6.984 250,736 +0.09(+1.27%)
Sep 24, 2020 6.940 6.971 6.744 6.896 976,815 -0.09(-1.25%)
Sep 23, 2020 7.151 7.151 6.962 6.984 364,851 -0.15(-2.14%)
Sep 22, 2020 7.151 7.166 7.085 7.136 274,074 +0.01(+0.16%)
Sep 21, 2020 7.067 7.146 6.988 7.125 646,178 +0.00(+0.00%)
Sep 18, 2020 7.190 7.211 7.103 7.125 353,949 -0.08(-1.10%)
Sep 17, 2020 7.182 7.226 7.117 7.204 320,666 -0.05(-0.70%)
Sep 16, 2020 7.269 7.284 7.233 7.255 223,374 +0.01(+0.10%)
Sep 15, 2020 7.197 7.276 7.193 7.247 271,320 +0.09(+1.31%)
Sep 14, 2020 7.175 7.226 7.146 7.154 245,009 +0.02(+0.30%)
Sep 11, 2020 7.146 7.172 7.089 7.132 273,600 +0.01(+0.10%)
Sep 10, 2020 7.262 7.276 7.103 7.125 321,654 -0.10(-1.40%)
Sep 09, 2020 7.125 7.247 7.110 7.226 443,852 +0.16(+2.25%)
Sep 08, 2020 7.096 7.132 7.024 7.067 275,894 -0.12(-1.71%)
Sep 04, 2020 7.168 7.276 7.024 7.190 458,402 +0.04(+0.50%)
Sep 03, 2020 7.421 7.427 6.980 7.154 1,018,259 -0.28(-3.79%)
Sep 02, 2020 7.471 7.471 7.399 7.435 345,997 -0.03(-0.39%)
Sep 01, 2020 7.406 7.464 7.399 7.464 272,446 +0.05(+0.68%)
Aug 31, 2020 7.413 7.413 7.377 7.413 291,428 +0.01(+0.10%)
Aug 28, 2020 7.385 7.406 7.363 7.406 134,930 +0.01(+0.10%)
Aug 27, 2020 7.363 7.399 7.352 7.399 227,394 +0.04(+0.49%)
Aug 26, 2020 7.370 7.370 7.334 7.363 300,396 +0.01(+0.20%)
Aug 25, 2020 7.435 7.435 7.331 7.348 461,994 -0.09(-1.17%)
Aug 24, 2020 7.392 7.435 7.385 7.435 246,196 +0.06(+0.78%)
Aug 21, 2020 7.377 7.406 7.356 7.377 269,029 +0.00(+0.06%)
Aug 20, 2020 7.309 7.395 7.309 7.373 202,964 +0.02(+0.29%)
Aug 19, 2020 7.352 7.373 7.344 7.352 282,790 +0.00(+0.00%)
Aug 18, 2020 7.323 7.366 7.301 7.352 437,371 +0.05(+0.69%)
Aug 17, 2020 7.301 7.344 7.287 7.301 300,357 +0.01(+0.20%)
Aug 14, 2020 7.294 7.294 7.273 7.287 131,468 -0.01(-0.10%)
Aug 13, 2020 7.273 7.294 7.273 7.294 217,614 +0.03(+0.39%)
Aug 12, 2020 7.266 7.298 7.230 7.266 317,301 +0.03(+0.40%)
Aug 11, 2020 7.266 7.273 7.215 7.237 305,492 +0.04(+0.50%)
Aug 10, 2020 7.194 7.223 7.165 7.201 317,784 +0.04(+0.50%)
Aug 07, 2020 7.208 7.230 7.151 7.165 375,702 -0.04(-0.50%)
Aug 06, 2020 7.172 7.215 7.165 7.201 160,444 +0.03(+0.40%)
Aug 05, 2020 7.151 7.180 7.122 7.172 254,524 +0.04(+0.50%)
Aug 04, 2020 7.108 7.151 7.108 7.137 275,860 +0.00(+0.00%)
Aug 03, 2020 7.079 7.158 7.076 7.137 329,286 +0.06(+0.81%)
Jul 31, 2020 7.065 7.079 7.022 7.079 179,338 +0.05(+0.71%)
Jul 30, 2020 7.036 7.065 6.993 7.029 249,960 -0.05(-0.71%)
Jul 29, 2020 7.029 7.086 7.015 7.079 179,238 +0.08(+1.13%)
Jul 28, 2020 6.993 7.029 6.986 7.000 162,917 +0.01(+0.21%)
Jul 27, 2020 6.986 7.043 6.979 6.986 281,112 +0.02(+0.31%)
Jul 24, 2020 7.000 7.000 6.943 6.965 281,916 -0.06(-0.92%)
Jul 23, 2020 7.051 7.072 6.957 7.029 320,176 -0.04(-0.55%)
Jul 22, 2020 7.096 7.103 7.046 7.068 353,111 -0.02(-0.30%)
Jul 21, 2020 7.075 7.103 7.061 7.089 314,271 +0.04(+0.61%)
Jul 20, 2020 7.025 7.075 7.025 7.046 416,157 +0.02(+0.30%)
Jul 17, 2020 6.997 7.046 6.982 7.025 231,208 +0.04(+0.61%)
Jul 16, 2020 6.968 7.011 6.954 6.982 277,715 -0.02(-0.30%)
Jul 15, 2020 7.018 7.030 6.982 7.004 333,087 +0.04(+0.51%)
Jul 14, 2020 6.904 6.968 6.897 6.968 283,794 +0.03(+0.41%)
Jul 13, 2020 6.968 6.990 6.918 6.940 342,329 +0.01(+0.10%)
Jul 10, 2020 6.883 6.947 6.876 6.933 336,124 +0.07(+1.04%)
Jul 09, 2020 6.933 6.933 6.847 6.862 224,033 -0.06(-0.82%)
Jul 08, 2020 6.890 6.926 6.879 6.918 210,033 +0.04(+0.62%)
Jul 07, 2020 6.847 6.926 6.847 6.876 325,792 +0.01(+0.21%)
Jul 06, 2020 6.890 6.890 6.819 6.862 336,356 +0.02(+0.31%)
Jul 02, 2020 6.890 6.890 6.833 6.840 449,619 -0.01(-0.10%)
Jul 01, 2020 6.826 6.862 6.819 6.847 290,347 +0.05(+0.73%)
Jun 30, 2020 6.755 6.819 6.748 6.798 346,295 +0.09(+1.27%)
Jun 29, 2020 6.776 6.776 6.670 6.712 344,249 -0.02(-0.32%)
Jun 26, 2020 6.826 6.826 6.719 6.734 306,309 -0.10(-1.46%)
Jun 25, 2020 6.805 6.833 6.734 6.833 345,362 +0.02(+0.31%)
Jun 24, 2020 6.826 6.847 6.698 6.812 576,208 -0.06(-0.83%)
Jun 23, 2020 6.840 6.883 6.826 6.869 251,368 +0.06(+0.84%)
Jun 22, 2020 6.755 6.826 6.755 6.812 115,662 +0.05(+0.69%)
Jun 19, 2020 6.814 6.835 6.719 6.765 336,400 -0.02(-0.31%)
Jun 18, 2020 6.772 6.800 6.737 6.786 317,368 +0.00(+0.00%)
Jun 17, 2020 6.821 6.821 6.772 6.786 310,892 +0.00(+0.00%)
Jun 16, 2020 6.814 6.835 6.744 6.786 352,755 +0.10(+1.48%)
Jun 15, 2020 6.596 6.723 6.553 6.687 533,427 +0.01(+0.11%)
Jun 12, 2020 6.659 6.772 6.589 6.680 625,168 +0.15(+2.27%)
Jun 11, 2020 6.680 6.694 6.497 6.532 637,641 -0.23(-3.34%)
Jun 10, 2020 6.744 6.800 6.733 6.758 477,298 +0.04(+0.52%)
Jun 09, 2020 6.758 6.765 6.694 6.723 468,102 -0.06(-0.83%)
Jun 08, 2020 6.751 6.786 6.694 6.779 494,479 +0.06(+0.84%)
Jun 05, 2020 6.723 6.786 6.687 6.723 440,311 +0.06(+0.95%)
Jun 04, 2020 6.666 6.687 6.581 6.659 531,435 -0.04(-0.63%)
Jun 03, 2020 6.617 6.701 6.617 6.701 474,555 +0.09(+1.39%)
Jun 02, 2020 6.574 6.617 6.573 6.610 329,354 +0.02(+0.32%)
Jun 01, 2020 6.539 6.624 6.539 6.589 407,687 +0.03(+0.43%)
May 29, 2020 6.553 6.560 6.504 6.560 369,713 +0.02(+0.32%)
May 28, 2020 6.567 6.574 6.518 6.539 445,992 -0.01(-0.11%)
May 27, 2020 6.631 6.631 6.525 6.546 690,877 -0.06(-0.85%)
May 26, 2020 6.666 6.680 6.574 6.603 426,595 +0.01(+0.11%)
May 22, 2020 6.546 6.603 6.504 6.596 399,058 +0.08(+1.19%)
May 21, 2020 6.553 6.575 6.483 6.518 418,550 -0.07(-1.01%)
May 20, 2020 6.570 6.605 6.525 6.584 494,462 +0.08(+1.18%)
May 19, 2020 6.549 6.556 6.479 6.507 424,755 -0.03(-0.53%)
May 18, 2020 6.507 6.577 6.507 6.542 515,259 +0.13(+2.07%)
May 15, 2020 6.402 6.423 6.374 6.409 275,541 -0.01(-0.11%)
May 14, 2020 6.234 6.423 6.199 6.416 574,051 +0.10(+1.66%)
May 13, 2020 6.388 6.402 6.269 6.311 640,505 -0.08(-1.20%)
May 12, 2020 6.465 6.493 6.381 6.388 516,323 -0.06(-0.98%)
May 11, 2020 6.402 6.514 6.402 6.451 420,007 -0.03(-0.54%)
May 08, 2020 6.514 6.535 6.479 6.486 442,467 -0.01(-0.11%)
May 07, 2020 6.437 6.496 6.416 6.493 446,052 +0.09(+1.42%)
May 06, 2020 6.360 6.472 6.311 6.402 509,128 +0.08(+1.22%)
May 05, 2020 6.283 6.360 6.283 6.325 409,406 +0.11(+1.80%)
May 04, 2020 6.150 6.227 6.046 6.213 693,194 +0.01(+0.23%)
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.