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 (%)
May 29, 2015
4.558
4.562
4.537
4.554
417,064
-0.01(-0.18%)
May 28, 2015
4.542
4.562
4.533
4.562
293,405
+0.01(+0.27%)
May 27, 2015
4.521
4.550
4.516
4.550
336,538
+0.03(+0.74%)
May 26, 2015
4.529
4.533
4.500
4.517
534,175
-0.02(-0.37%)
May 22, 2015
4.533
4.533
4.533
4.533
257,763
-0.01(-0.27%)
May 21, 2015
4.554
4.554
4.529
4.546
369,653
+0.01(+0.18%)
May 20, 2015
4.517
4.558
4.517
4.537
413,715
+0.02(+0.40%)
May 19, 2015
4.524
4.540
4.515
4.519
694,241
-0.00(-0.09%)
May 18, 2015
4.515
4.532
4.495
4.524
467,950
+0.01(+0.18%)
May 15, 2015
4.519
4.521
4.507
4.515
263,278
-0.00(-0.09%)
May 14, 2015
4.495
4.519
4.491
4.519
680,302
+0.04(+0.83%)
May 13, 2015
4.470
4.511
4.470
4.482
553,171
+0.01(+0.18%)
May 12, 2015
4.449
4.478
4.441
4.474
397,685
+0.01(+0.18%)
May 11, 2015
4.491
4.491
4.462
4.466
278,537
-0.01(-0.28%)
May 08, 2015
4.470
4.499
4.466
4.478
324,239
+0.02(+0.46%)
May 07, 2015
4.441
4.466
4.441
4.458
314,911
+0.00(+0.09%)
May 06, 2015
4.470
4.470
4.420
4.453
444,630
-0.00(-0.09%)
May 05, 2015
4.482
4.486
4.453
4.458
897,210
-0.02(-0.55%)
May 04, 2015
4.486
4.495
4.478
4.482
745,785
+0.00(+0.00%)
May 01, 2015
4.466
4.482
4.453
4.482
547,194
+0.02(+0.48%)
Apr 30, 2015
4.470
4.478
4.441
4.461
808,902
-0.01(-0.29%)
Apr 29, 2015
4.462
4.482
4.458
4.474
540,151
-0.00(-0.09%)
Apr 28, 2015
4.486
4.495
4.470
4.478
291,969
-0.01(-0.18%)
Apr 27, 2015
4.495
4.495
4.479
4.486
234,909
-0.00(-0.09%)
Apr 24, 2015
4.482
4.495
4.470
4.491
227,807
+0.00(+0.00%)
Apr 23, 2015
4.458
4.495
4.453
4.491
447,789
+0.03(+0.65%)
Apr 22, 2015
4.453
4.474
4.445
4.462
257,790
+0.02(+0.37%)
Apr 21, 2015
4.466
4.466
4.437
4.445
347,089
+0.01(+0.31%)
Apr 20, 2015
4.440
4.477
4.432
4.432
573,327
-0.00(-0.09%)
Apr 17, 2015
4.448
4.448
4.411
4.436
482,455
-0.02(-0.37%)
Apr 16, 2015
4.468
4.477
4.452
4.452
396,582
-0.02(-0.55%)
Apr 15, 2015
4.464
4.481
4.460
4.477
325,874
+0.01(+0.28%)
Apr 14, 2015
4.452
4.468
4.432
4.464
347,422
+0.02(+0.46%)
Apr 13, 2015
4.464
4.485
4.440
4.444
319,613
-0.02(-0.46%)
Apr 10, 2015
4.448
4.481
4.448
4.464
330,557
+0.02(+0.37%)
Apr 09, 2015
4.444
4.452
4.432
4.448
322,062
+0.00(+0.09%)
Apr 08, 2015
4.436
4.448
4.427
4.444
400,475
+0.02(+0.37%)
Apr 07, 2015
4.432
4.444
4.423
4.427
330,923
-0.00(-0.09%)
Apr 06, 2015
4.399
4.436
4.387
4.432
429,036
+0.02(+0.46%)
Apr 02, 2015
4.411
4.411
4.411
4.411
661,544
-0.00(-0.09%)
Apr 01, 2015
4.427
4.427
4.400
4.415
383,053
-0.01(-0.28%)
Mar 31, 2015
4.407
4.432
4.399
4.427
1,016,706
+0.02(+0.37%)
Mar 30, 2015
4.387
4.423
4.387
4.411
398,603
+0.03(+0.75%)
Mar 27, 2015
4.387
4.391
4.374
4.378
224,595
-0.01(-0.28%)
Mar 26, 2015
4.370
4.395
4.342
4.391
1,235,277
+0.02(+0.47%)
Mar 25, 2015
4.399
4.403
4.370
4.370
445,515
-0.02(-0.37%)
Mar 24, 2015
4.427
4.432
4.382
4.387
628,215
-0.05(-1.02%)
Mar 23, 2015
4.436
4.452
4.427
4.432
454,430
-0.00(-0.09%)
Mar 20, 2015
4.440
4.448
4.423
4.436
372,038
+0.01(+0.31%)
Mar 19, 2015
4.418
4.442
4.406
4.422
1,088,346
+0.00(+0.09%)
Mar 18, 2015
4.382
4.430
4.361
4.418
564,213
+0.04(+0.83%)
Mar 17, 2015
4.386
4.398
4.378
4.382
276,643
-0.02(-0.55%)
Mar 16, 2015
4.382
4.406
4.373
4.406
398,878
+0.04(+0.84%)
Mar 13, 2015
4.386
4.390
4.349
4.369
518,231
-0.02(-0.37%)
Mar 12, 2015
4.365
4.394
4.365
4.386
484,865
+0.02(+0.56%)
Mar 11, 2015
4.369
4.378
4.353
4.361
427,305
-0.01(-0.19%)
Mar 10, 2015
4.382
4.382
4.349
4.369
625,470
-0.03(-0.65%)
Mar 09, 2015
4.390
4.406
4.378
4.398
1,126,051
-0.01(-0.28%)
Mar 06, 2015
4.438
4.438
4.398
4.410
695,297
-0.03(-0.73%)
Mar 05, 2015
4.426
4.442
4.418
4.442
422,235
+0.02(+0.37%)
Mar 04, 2015
4.430
4.430
4.402
4.426
655,689
-0.00(-0.09%)
Mar 03, 2015
4.438
4.438
4.414
4.430
495,358
-0.01(-0.18%)
Mar 02, 2015
4.430
4.442
4.414
4.438
637,181
+0.01(+0.28%)
Feb 27, 2015
4.426
4.455
4.406
4.426
627,390
+0.00(+0.00%)
Feb 26, 2015
4.418
4.430
4.402
4.426
331,903
+0.02(+0.37%)
Feb 25, 2015
4.402
4.422
4.382
4.410
490,056
+0.00(+0.09%)
Feb 24, 2015
4.386
4.406
4.375
4.406
505,961
+0.03(+0.65%)
Feb 23, 2015
4.357
4.386
4.341
4.378
737,959
+0.00(+0.09%)
Feb 20, 2015
4.361
4.378
4.341
4.373
615,224
+0.01(+0.19%)
Feb 19, 2015
4.357
4.382
4.346
4.365
810,998
+0.01(+0.28%)
Feb 18, 2015
4.361
4.386
4.337
4.353
517,416
-0.01(-0.16%)
Feb 17, 2015
4.364
4.376
4.332
4.360
642,702
-0.02(-0.37%)
Feb 13, 2015
4.372
4.376
4.376
4.376
410,469
+0.00(+0.09%)
Feb 12, 2015
4.352
4.384
4.336
4.372
1,274,254
+0.04(+0.93%)
Feb 11, 2015
4.320
4.332
4.312
4.332
480,975
+0.00(+0.00%)
Feb 10, 2015
4.312
4.336
4.300
4.332
545,460
+0.04(+0.94%)
Feb 09, 2015
4.292
4.312
4.284
4.292
604,974
-0.00(-0.09%)
Feb 06, 2015
4.324
4.328
4.288
4.296
1,000,335
-0.01(-0.28%)
Feb 05, 2015
4.284
4.320
4.280
4.308
626,251
+0.04(+0.94%)
Feb 04, 2015
4.243
4.284
4.243
4.268
3,141,027
+0.01(+0.28%)
Feb 03, 2015
4.256
4.274
4.235
4.256
2,499,446
+0.02(+0.47%)
Feb 02, 2015
4.239
4.243
4.199
4.235
3,389,004
+0.01(+0.19%)
Jan 30, 2015
4.276
4.280
4.219
4.227
2,537,017
-0.06(-1.50%)
Jan 29, 2015
4.300
4.312
4.243
4.292
1,324,544
-0.02(-0.37%)
Jan 28, 2015
4.364
4.366
4.300
4.308
821,996
-0.04(-0.83%)
Jan 27, 2015
4.340
4.348
4.324
4.344
352,966
-0.01(-0.28%)
Jan 26, 2015
4.360
4.376
4.351
4.356
273,515
-0.02(-0.37%)
Jan 23, 2015
4.384
4.384
4.360
4.372
297,179
-0.02(-0.37%)
Jan 22, 2015
4.352
4.392
4.336
4.388
543,978
+0.05(+1.11%)
Jan 21, 2015
4.336
4.344
4.328
4.340
360,880
+0.01(+0.21%)
Jan 20, 2015
4.335
4.351
4.311
4.331
633,639
+0.01(+0.18%)
Jan 16, 2015
4.275
4.331
4.275
4.323
516,077
+0.04(+0.93%)
Jan 15, 2015
4.299
4.311
4.279
4.283
844,435
+0.01(+0.19%)
Jan 14, 2015
4.307
4.327
4.275
4.275
599,542
-0.06(-1.38%)
Jan 13, 2015
4.367
4.395
4.327
4.335
463,910
-0.02(-0.37%)
Jan 12, 2015
4.383
4.383
4.343
4.351
218,151
-0.02(-0.55%)
Jan 09, 2015
4.406
4.406
4.355
4.375
315,092
-0.02(-0.45%)
Jan 08, 2015
4.367
4.406
4.367
4.395
629,536
+0.06(+1.47%)
Jan 07, 2015
4.327
4.375
4.319
4.331
1,259,697
+0.03(+0.74%)
Jan 06, 2015
4.287
4.355
4.287
4.299
999,409
+0.00(+0.09%)
Jan 05, 2015
4.315
4.323
4.271
4.295
833,181
-0.03(-0.65%)
Jan 02, 2015
4.311
4.343
4.295
4.323
961,400
+0.07(+1.69%)
Dec 31, 2014
4.367
4.251
4.251
4.251
4,308,668
-0.10(-2.29%)
Dec 30, 2014
4.367
4.391
4.351
4.351
1,652,858
-0.04(-0.82%)
Dec 29, 2014
4.450
4.462
4.355
4.387
1,447,927
-0.06(-1.43%)
Dec 26, 2014
4.478
4.486
4.418
4.450
915,761
-0.04(-0.80%)
Dec 24, 2014
4.482
4.486
4.486
4.486
130,649
-0.01(-0.18%)
Dec 23, 2014
4.466
4.502
4.466
4.494
339,725
+0.04(+0.81%)
Dec 22, 2014
4.490
4.506
4.450
4.458
467,985
-0.03(-0.77%)
Dec 19, 2014
4.497
4.505
4.485
4.493
422,476
-0.01(-0.26%)
Dec 18, 2014
4.465
4.509
4.438
4.505
601,447
+0.07(+1.61%)
Dec 17, 2014
4.374
4.434
4.370
4.434
433,404
+0.08(+1.91%)
Dec 16, 2014
4.327
4.446
4.291
4.351
989,515
+0.01(+0.27%)
Dec 15, 2014
4.453
4.457
4.323
4.339
738,476
-0.09(-2.05%)
Dec 12, 2014
4.442
4.469
4.418
4.430
473,155
-0.04(-0.88%)
Dec 11, 2014
4.453
4.529
4.453
4.469
559,979
+0.02(+0.36%)
Dec 10, 2014
4.509
4.521
4.450
4.453
546,869
-0.07(-1.57%)
Dec 09, 2014
4.513
4.525
4.469
4.525
490,363
-0.02(-0.52%)
Dec 08, 2014
4.544
4.548
4.529
4.548
339,427
+0.00(+0.09%)
Dec 05, 2014
4.580
4.588
4.529
4.544
883,592
-0.04(-0.78%)
Dec 04, 2014
4.584
4.584
4.564
4.580
381,550
-0.01(-0.26%)
Dec 03, 2014
4.588
4.592
4.572
4.592
305,646
+0.00(+0.09%)
Dec 02, 2014
4.568
4.588
4.568
4.588
373,578
+0.02(+0.43%)
Dec 01, 2014
4.505
4.588
4.505
4.568
310,548
-0.04(-0.86%)
Nov 28, 2014
4.604
4.608
4.576
4.608
317,104
+0.02(+0.34%)
Nov 26, 2014
4.584
4.592
4.592
4.592
363,325
+0.02(+0.35%)
Nov 25, 2014
4.560
4.576
4.560
4.576
320,300
+0.01(+0.17%)
Nov 24, 2014
4.584
4.600
4.552
4.568
468,986
-0.00(-0.09%)
Nov 21, 2014
4.608
4.612
4.564
4.572
452,779
-0.01(-0.17%)
Nov 20, 2014
4.548
4.592
4.548
4.580
413,235
+0.01(+0.26%)
Nov 19, 2014
4.568
4.568
4.533
4.568
401,663
+0.01(+0.20%)
Nov 18, 2014
4.587
4.587
4.512
4.559
657,029
+0.03(+0.69%)
Nov 17, 2014
4.528
4.535
4.520
4.528
422,187
-0.02(-0.43%)
Nov 14, 2014
4.555
4.557
4.528
4.547
337,588
+0.00(+0.00%)
Nov 13, 2014
4.543
4.575
4.536
4.547
560,169
-0.00(-0.09%)
Nov 12, 2014
4.536
4.563
4.528
4.551
558,994
-0.02(-0.34%)
Nov 11, 2014
4.492
4.567
4.481
4.567
352,325
+0.08(+1.84%)
Nov 10, 2014
4.524
4.524
4.477
4.485
487,544
-0.04(-0.87%)
Nov 07, 2014
4.559
4.559
4.504
4.524
466,961
-0.03(-0.60%)
Nov 06, 2014
4.520
4.579
4.516
4.551
698,847
+0.03(+0.61%)
Nov 05, 2014
4.500
4.528
4.471
4.524
906,795
+0.05(+1.14%)
Nov 04, 2014
4.536
4.536
4.468
4.473
1,015,704
-0.06(-1.38%)
Nov 03, 2014
4.563
4.571
4.524
4.536
712,243
-0.01(-0.26%)
Oct 31, 2014
4.590
4.590
4.540
4.547
581,293
+0.01(+0.26%)
Oct 30, 2014
4.543
4.563
4.528
4.536
367,679
-0.02(-0.43%)
Oct 29, 2014
4.512
4.559
4.488
4.555
532,540
+0.03(+0.61%)
Oct 28, 2014
4.481
4.528
4.470
4.528
451,197
+0.07(+1.50%)
Oct 27, 2014
4.457
4.461
4.477
4.461
397,497
-0.02(-0.35%)
Oct 24, 2014
4.453
4.477
4.441
4.477
279,978
+0.04(+0.80%)
Oct 23, 2014
4.449
4.500
4.422
4.441
968,050
+0.00(+0.09%)
Oct 22, 2014
4.457
4.473
4.418
4.437
417,604
-0.02(-0.41%)
Oct 21, 2014
4.390
4.456
4.378
4.456
1,364,526
+0.10(+2.32%)
Oct 20, 2014
4.308
4.370
4.308
4.355
459,183
+0.03(+0.63%)
Oct 17, 2014
4.370
4.425
4.320
4.327
860,030
+0.02(+0.36%)
Oct 16, 2014
4.172
4.327
4.164
4.312
728,932
+0.09(+2.21%)
Oct 15, 2014
4.187
4.254
4.164
4.218
1,594,878
-0.02(-0.37%)
Oct 14, 2014
4.277
4.312
4.203
4.234
1,166,754
-0.04(-0.82%)
Oct 13, 2014
4.296
4.327
4.250
4.269
1,806,027
-0.04(-0.90%)
Oct 10, 2014
4.448
4.456
4.168
4.308
1,829,665
-0.15(-3.40%)
Oct 09, 2014
4.542
4.542
4.440
4.460
800,756
-0.09(-1.88%)
Oct 08, 2014
4.518
4.549
4.464
4.545
1,211,519
+0.04(+0.86%)
Oct 07, 2014
4.561
4.561
4.506
4.506
792,094
-0.07(-1.45%)
Oct 06, 2014
4.588
4.592
4.566
4.573
614,591
+0.00(+0.09%)
Oct 03, 2014
4.526
4.584
4.526
4.569
875,327
+0.07(+1.47%)
Oct 02, 2014
4.534
4.538
4.464
4.503
952,043
-0.03(-0.69%)
Oct 01, 2014
4.534
4.561
4.522
4.534
1,455,187
-0.02(-0.34%)
Sep 30, 2014
4.584
4.600
4.549
4.549
1,805,791
-0.04(-0.76%)
Sep 29, 2014
4.526
4.584
4.495
4.584
1,388,503
+0.03(+0.68%)
Sep 26, 2014
4.487
4.561
4.460
4.553
1,348,018
+0.07(+1.47%)
Sep 25, 2014
4.545
4.553
4.483
4.487
1,210,088
-0.06(-1.28%)
Sep 24, 2014
4.514
4.549
4.506
4.545
378,547
+0.04(+0.95%)
Sep 23, 2014
4.522
4.549
4.493
4.503
648,834
-0.02(-0.52%)
Sep 22, 2014
4.557
4.571
4.522
4.526
878,020
-0.04(-0.94%)
Sep 19, 2014
4.608
4.612
4.565
4.569
548,873
-0.03(-0.57%)
Sep 18, 2014
4.587
4.608
4.587
4.595
657,011
+0.03(+0.59%)
Sep 17, 2014
4.587
4.591
4.552
4.568
675,140
-0.01(-0.17%)
Sep 16, 2014
4.514
4.579
4.510
4.576
733,868
+0.06(+1.37%)
Sep 15, 2014
4.529
4.564
4.510
4.514
1,143,159
-0.01(-0.17%)
Sep 12, 2014
4.525
4.537
4.502
4.521
666,664
+0.00(+0.00%)
Sep 11, 2014
4.548
4.548
4.510
4.521
764,014
-0.03(-0.68%)
Sep 10, 2014
4.537
4.537
4.537
4.552
731,379
+0.01(+0.26%)
Sep 09, 2014
4.572
4.591
4.518
4.541
861,914
-0.03(-0.68%)
Sep 08, 2014
4.525
4.576
4.510
4.572
1,531,357
+0.05(+1.11%)
Sep 05, 2014
4.502
4.521
4.484
4.521
633,565
+0.01(+0.17%)
Sep 04, 2014
4.518
4.525
4.518
4.514
847,947
-0.00(-0.09%)
Sep 03, 2014
4.506
4.518
4.506
4.518
616,428
+0.01(+0.26%)
Sep 02, 2014
4.502
4.510
4.494
4.506
615,464
+0.00(+0.09%)
Aug 29, 2014
4.487
4.502
4.502
4.502
626,490
+0.03(+0.60%)
Aug 28, 2014
4.475
4.475
4.460
4.475
485,575
-0.01(-0.26%)
Aug 27, 2014
4.498
4.498
4.464
4.487
830,118
-0.01(-0.17%)
Aug 26, 2014
4.502
4.506
4.483
4.494
1,104,450
-0.00(-0.09%)
Aug 25, 2014
4.467
4.498
4.467
4.498
706,079
+0.03(+0.69%)
Aug 22, 2014
4.479
4.480
4.456
4.467
445,934
-0.02(-0.52%)
Aug 21, 2014
4.475
4.491
4.467
4.491
883,382
+0.02(+0.43%)
Aug 20, 2014
4.483
4.483
4.479
4.471
471,998
-0.01(-0.15%)
Aug 19, 2014
4.455
4.478
4.443
4.478
882,023
+0.04(+0.86%)
Aug 18, 2014
4.436
4.447
4.432
4.440
734,994
+0.01(+0.26%)
Aug 15, 2014
4.432
4.436
4.397
4.428
537,580
+0.01(+0.17%)
Aug 14, 2014
4.405
4.436
4.405
4.420
845,213
+0.01(+0.26%)
Aug 13, 2014
4.378
4.409
4.374
4.409
487,735
+0.03(+0.74%)
Aug 12, 2014
4.390
4.397
4.363
4.376
469,615
-0.01(-0.22%)
Aug 11, 2014
4.348
4.386
4.348
4.386
683,635
+0.05(+1.06%)
Aug 08, 2014
4.321
4.340
4.309
4.340
389,549
+0.02(+0.44%)
Aug 07, 2014
4.309
4.321
4.305
4.321
587,783
+0.02(+0.53%)
Aug 06, 2014
4.275
4.302
4.263
4.298
527,644
+0.02(+0.36%)
Aug 05, 2014
4.305
4.321
4.267
4.282
647,230
-0.03(-0.71%)
Aug 04, 2014
4.332
4.336
4.302
4.313
419,699
-0.01(-0.27%)
Aug 01, 2014
4.374
4.397
4.302
4.325
799,618
-0.05(-1.22%)
Jul 31, 2014
4.443
4.450
4.374
4.378
1,065,361
-0.09(-1.97%)
Jul 30, 2014
4.470
4.470
4.451
4.466
930,795
+0.00(+0.09%)
Jul 29, 2014
4.459
4.466
4.443
4.463
518,246
+0.00(+0.09%)
Jul 28, 2014
4.459
4.463
4.440
4.459
551,383
+0.00(+0.00%)
Jul 25, 2014
4.440
4.463
4.432
4.459
800,106
+0.02(+0.43%)
Jul 24, 2014
4.436
4.443
4.432
4.440
569,404
+0.00(+0.00%)
Jul 23, 2014
4.440
4.443
4.428
4.440
357,464
+0.01(+0.26%)
Jul 22, 2014
4.428
4.432
4.420
4.428
446,498
+0.02(+0.46%)
Jul 21, 2014
4.404
4.423
4.400
4.408
583,138
+0.00(+0.09%)
Jul 18, 2014
4.415
4.419
4.396
4.404
548,673
-0.00(-0.09%)
Jul 17, 2014
4.423
4.427
4.404
4.408
600,457
-0.02(-0.40%)
Jul 16, 2014
4.427
4.429
4.415
4.425
505,791
+0.01(+0.14%)
Jul 15, 2014
4.427
4.427
4.389
4.419
599,123
-0.00(-0.09%)
Jul 14, 2014
4.423
4.427
4.414
4.423
626,967
+0.02(+0.34%)
Jul 11, 2014
4.415
4.431
4.401
4.408
1,027,168
-0.00(-0.09%)
Jul 10, 2014
4.400
4.412
4.374
4.412
571,506
-0.01(-0.26%)
Jul 09, 2014
4.419
4.427
4.408
4.423
437,539
+0.00(+0.09%)
Jul 08, 2014
4.419
4.419
4.402
4.419
674,725
-0.00(-0.09%)
Jul 07, 2014
4.419
4.423
4.400
4.423
664,566
+0.00(+0.00%)
Jul 03, 2014
4.423
4.423
4.423
4.423
220,013
+0.02(+0.34%)
Jul 02, 2014
4.408
4.408
4.377
4.408
503,796
-0.00(-0.09%)
Jul 01, 2014
4.393
4.412
4.389
4.412
574,027
+0.03(+0.61%)
Jun 30, 2014
4.393
4.396
4.374
4.385
500,996
-0.01(-0.17%)
Jun 27, 2014
4.370
4.393
4.366
4.393
461,549
+0.00(+0.09%)
Jun 26, 2014
4.351
4.389
4.339
4.389
590,388
+0.03(+0.79%)
Jun 25, 2014
4.343
4.362
4.336
4.355
360,664
+0.00(+0.09%)
Jun 24, 2014
4.332
4.351
4.328
4.351
595,562
+0.02(+0.44%)
Jun 23, 2014
4.332
4.336
4.324
4.332
479,171
+0.00(+0.09%)
Jun 20, 2014
4.332
4.336
4.317
4.328
524,432
+0.00(+0.09%)
Jun 19, 2014
4.328
4.337
4.317
4.324
562,563
+0.01(+0.20%)
Jun 18, 2014
4.308
4.315
4.299
4.315
967,363
+0.01(+0.26%)
Jun 17, 2014
4.304
4.312
4.297
4.304
553,787
+0.01(+0.26%)
Jun 16, 2014
4.323
4.323
4.285
4.293
814,680
-0.03(-0.70%)
Jun 13, 2014
4.327
4.327
4.304
4.323
667,053
+0.01(+0.17%)
Jun 12, 2014
4.319
4.338
4.308
4.315
795,512
-0.01(-0.17%)
Jun 11, 2014
4.319
4.323
4.315
4.323
290,264
+0.00(+0.00%)
Jun 10, 2014
4.315
4.323
4.308
4.323
430,326
-0.01(-0.17%)
Jun 06, 2014
4.323
4.330
4.323
4.330
491,657
+0.01(+0.17%)
Jun 05, 2014
4.297
4.323
4.293
4.323
609,737
+0.02(+0.53%)
Jun 04, 2014
4.274
4.300
4.270
4.300
955,713
+0.03(+0.62%)
Jun 03, 2014
4.278
4.285
4.270
4.274
478,072
-0.01(-0.26%)
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.