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 )

8.540 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.503 6.510 6.454 6.510 372,592 +0.02(+0.32%)
May 28, 2020 6.517 6.524 6.468 6.489 449,465 -0.01(-0.11%)
May 27, 2020 6.580 6.580 6.475 6.496 696,255 -0.06(-0.85%)
May 26, 2020 6.615 6.629 6.524 6.552 429,916 +0.01(+0.11%)
May 22, 2020 6.496 6.552 6.454 6.545 402,165 +0.08(+1.19%)
May 21, 2020 6.503 6.524 6.433 6.468 421,809 -0.07(-1.01%)
May 20, 2020 6.520 6.554 6.474 6.533 498,312 +0.08(+1.18%)
May 19, 2020 6.499 6.506 6.429 6.457 428,062 -0.03(-0.53%)
May 18, 2020 6.457 6.526 6.457 6.492 519,271 +0.13(+2.07%)
May 15, 2020 6.353 6.374 6.325 6.360 277,686 -0.01(-0.11%)
May 14, 2020 6.186 6.374 6.152 6.367 578,520 +0.10(+1.66%)
May 13, 2020 6.339 6.353 6.221 6.263 645,491 -0.08(-1.20%)
May 12, 2020 6.415 6.443 6.332 6.339 520,342 -0.06(-0.98%)
May 11, 2020 6.353 6.464 6.353 6.402 423,277 -0.03(-0.54%)
May 08, 2020 6.464 6.485 6.429 6.436 445,911 -0.01(-0.11%)
May 07, 2020 6.388 6.446 6.367 6.443 449,525 +0.09(+1.42%)
May 06, 2020 6.311 6.422 6.263 6.353 513,092 +0.08(+1.22%)
May 05, 2020 6.235 6.311 6.235 6.277 412,593 +0.11(+1.80%)
May 04, 2020 6.103 6.179 5.999 6.165 698,590 +0.01(+0.23%)
May 01, 2020 6.200 6.235 6.117 6.152 522,246 -0.11(-1.77%)
Apr 30, 2020 6.353 6.353 6.221 6.263 789,710 -0.10(-1.53%)
Apr 29, 2020 6.304 6.381 6.287 6.360 523,308 +0.08(+1.33%)
Apr 28, 2020 6.374 6.388 6.249 6.277 436,068 -0.03(-0.55%)
Apr 27, 2020 6.290 6.319 6.270 6.311 387,276 +0.05(+0.78%)
Apr 24, 2020 6.256 6.277 6.200 6.263 241,103 +0.07(+1.12%)
Apr 23, 2020 6.270 6.297 6.179 6.193 737,154 -0.05(-0.78%)
Apr 22, 2020 6.263 6.346 6.186 6.242 472,673 +0.05(+0.74%)
Apr 21, 2020 6.189 6.265 6.134 6.196 527,014 -0.06(-0.88%)
Apr 20, 2020 6.313 6.347 6.224 6.251 484,130 -0.11(-1.73%)
Apr 17, 2020 6.403 6.403 6.292 6.361 657,569 +0.13(+2.10%)
Apr 16, 2020 6.224 6.240 6.134 6.230 612,997 +0.02(+0.33%)
Apr 15, 2020 6.162 6.258 6.134 6.210 625,717 -0.06(-0.99%)
Apr 14, 2020 6.244 6.347 6.224 6.272 545,702 +0.11(+1.79%)
Apr 13, 2020 6.148 6.162 5.962 6.162 536,416 +0.01(+0.22%)
Apr 09, 2020 6.168 6.451 6.106 6.148 709,425 +0.06(+0.90%)
Apr 08, 2020 5.983 6.093 5.917 6.093 637,563 +0.15(+2.55%)
Apr 07, 2020 5.893 6.113 5.893 5.941 1,018,568 +0.12(+2.01%)
Apr 06, 2020 5.590 5.838 5.580 5.824 809,263 +0.32(+5.88%)
Apr 03, 2020 5.604 5.652 5.397 5.501 735,716 -0.10(-1.84%)
Apr 02, 2020 5.508 5.687 5.471 5.604 613,517 +0.11(+2.00%)
Apr 01, 2020 5.501 5.666 5.418 5.494 871,320 -0.23(-4.09%)
Mar 31, 2020 5.810 5.886 5.728 5.728 612,564 -0.06(-1.07%)
Mar 30, 2020 5.645 5.845 5.584 5.790 543,799 +0.10(+1.82%)
Mar 27, 2020 5.645 5.759 5.525 5.687 460,748 -0.10(-1.78%)
Mar 26, 2020 5.645 5.907 5.645 5.790 605,615 +0.14(+2.56%)
Mar 25, 2020 5.349 5.900 5.349 5.645 897,343 +0.29(+5.40%)
Mar 24, 2020 5.033 5.439 5.033 5.356 1,096,396 +0.63(+13.41%)
Mar 23, 2020 4.888 4.895 4.537 4.723 1,166,535 -0.33(-6.59%)
Mar 20, 2020 4.926 5.397 4.913 5.056 1,038,313 +0.13(+2.63%)
Mar 19, 2020 4.395 5.056 4.375 4.926 964,742 +0.46(+10.21%)
Mar 18, 2020 5.001 5.097 4.449 4.470 1,681,327 -0.78(-14.81%)
Mar 17, 2020 5.083 5.451 4.940 5.247 1,476,485 +0.31(+6.35%)
Mar 16, 2020 4.436 5.315 4.436 4.933 1,443,514 -0.72(-12.77%)
Mar 13, 2020 5.453 5.758 5.226 5.656 718,087 +0.46(+8.92%)
Mar 12, 2020 5.335 5.349 4.749 5.192 1,298,750 -0.51(-8.96%)
Mar 11, 2020 5.976 6.003 5.669 5.703 601,344 -0.45(-7.31%)
Mar 10, 2020 6.064 6.153 5.867 6.153 875,187 +0.29(+4.88%)
Mar 09, 2020 5.826 5.958 5.826 5.867 565,464 -0.26(-4.23%)
Mar 06, 2020 6.003 6.160 5.969 6.126 584,244 +0.01(+0.11%)
Mar 05, 2020 6.180 6.180 6.078 6.119 457,671 -0.15(-2.39%)
Mar 04, 2020 6.173 6.330 6.167 6.269 508,770 +0.18(+2.91%)
Mar 03, 2020 6.235 6.282 5.989 6.092 691,850 -0.06(-1.00%)
Mar 02, 2020 5.887 6.201 5.887 6.153 833,316 +0.29(+4.88%)
Feb 28, 2020 5.805 5.888 5.601 5.867 1,707,090 -0.13(-2.16%)
Feb 27, 2020 6.235 6.243 5.996 5.996 1,048,359 -0.34(-5.38%)
Feb 26, 2020 6.248 6.405 6.248 6.337 664,184 +0.10(+1.53%)
Feb 25, 2020 6.351 6.391 6.194 6.242 1,015,793 -0.08(-1.29%)
Feb 24, 2020 6.446 6.453 6.293 6.323 1,035,749 -0.22(-3.33%)
Feb 21, 2020 6.610 6.637 6.541 6.541 383,038 -0.09(-1.34%)
Feb 20, 2020 6.637 6.650 6.582 6.630 350,081 -0.02(-0.35%)
Feb 19, 2020 6.626 6.660 6.622 6.653 313,679 +0.03(+0.51%)
Feb 18, 2020 6.586 6.619 6.586 6.619 549,535 +0.03(+0.51%)
Feb 14, 2020 6.586 6.619 6.579 6.586 477,274 +0.01(+0.10%)
Feb 13, 2020 6.579 6.613 6.569 6.579 323,949 -0.01(-0.21%)
Feb 12, 2020 6.592 6.613 6.586 6.592 298,618 +0.01(+0.21%)
Feb 11, 2020 6.586 6.613 6.579 6.579 236,383 +0.01(+0.10%)
Feb 10, 2020 6.491 6.572 6.491 6.572 218,360 +0.06(+0.93%)
Feb 07, 2020 6.538 6.579 6.511 6.511 291,068 -0.03(-0.41%)
Feb 06, 2020 6.545 6.548 6.511 6.538 269,294 -0.01(-0.10%)
Feb 05, 2020 6.538 6.545 6.498 6.545 267,262 +0.03(+0.52%)
Feb 04, 2020 6.444 6.511 6.444 6.511 285,045 +0.10(+1.58%)
Feb 03, 2020 6.403 6.430 6.396 6.410 362,089 +0.03(+0.42%)
Jan 31, 2020 6.444 6.464 6.376 6.383 364,278 -0.09(-1.36%)
Jan 30, 2020 6.389 6.471 6.369 6.471 255,006 +0.06(+0.95%)
Jan 29, 2020 6.464 6.471 6.410 6.410 310,091 -0.01(-0.21%)
Jan 28, 2020 6.356 6.423 6.356 6.423 350,871 +0.09(+1.39%)
Jan 27, 2020 6.362 6.376 6.322 6.335 538,947 -0.08(-1.26%)
Jan 24, 2020 6.504 6.511 6.403 6.416 406,430 -0.08(-1.25%)
Jan 23, 2020 6.498 6.504 6.464 6.498 269,971 -0.01(-0.15%)
Jan 22, 2020 6.427 6.514 6.427 6.507 365,034 +0.07(+1.15%)
Jan 21, 2020 6.413 6.440 6.413 6.433 359,889 +0.03(+0.42%)
Jan 17, 2020 6.420 6.427 6.393 6.406 373,565 -0.01(-0.21%)
Jan 16, 2020 6.346 6.420 6.339 6.420 353,627 +0.08(+1.27%)
Jan 15, 2020 6.333 6.353 6.330 6.339 275,227 +0.00(+0.00%)
Jan 14, 2020 6.319 6.349 6.319 6.339 286,603 +0.01(+0.11%)
Jan 13, 2020 6.319 6.339 6.306 6.333 285,716 +0.02(+0.32%)
Jan 10, 2020 6.313 6.326 6.301 6.313 262,658 +0.01(+0.21%)
Jan 09, 2020 6.292 6.306 6.286 6.299 280,321 +0.02(+0.32%)
Jan 08, 2020 6.259 6.279 6.259 6.279 370,068 +0.02(+0.32%)
Jan 07, 2020 6.252 6.266 6.245 6.259 307,927 +0.00(+0.00%)
Jan 06, 2020 6.225 6.259 6.192 6.259 544,078 +0.02(+0.32%)
Jan 03, 2020 6.259 6.259 6.225 6.239 419,031 -0.02(-0.32%)
Jan 02, 2020 6.266 6.286 6.245 6.259 304,264 +0.00(+0.00%)
Dec 31, 2019 6.252 6.259 6.239 6.259 322,136 +0.01(+0.21%)
Dec 30, 2019 6.245 6.272 6.225 6.245 273,623 -0.01(-0.21%)
Dec 27, 2019 6.266 6.286 6.252 6.259 165,614 -0.01(-0.21%)
Dec 26, 2019 6.266 6.286 6.239 6.272 356,194 +0.01(+0.21%)
Dec 24, 2019 6.272 6.279 6.252 6.259 194,236 -0.01(-0.21%)
Dec 23, 2019 6.272 6.306 6.259 6.272 476,590 +0.02(+0.28%)
Dec 20, 2019 6.235 6.255 6.235 6.255 390,135 +0.02(+0.32%)
Dec 19, 2019 6.222 6.235 6.222 6.235 369,276 +0.02(+0.32%)
Dec 18, 2019 6.195 6.222 6.188 6.215 287,468 +0.02(+0.32%)
Dec 17, 2019 6.188 6.208 6.168 6.195 374,375 +0.01(+0.22%)
Dec 16, 2019 6.235 6.246 6.182 6.182 593,766 -0.03(-0.43%)
Dec 13, 2019 6.242 6.242 6.202 6.208 276,221 -0.03(-0.53%)
Dec 12, 2019 6.195 6.242 6.182 6.242 303,849 +0.06(+0.97%)
Dec 11, 2019 6.168 6.228 6.162 6.182 375,749 +0.03(+0.54%)
Dec 10, 2019 6.182 6.197 6.142 6.148 367,360 -0.05(-0.75%)
Dec 09, 2019 6.202 6.208 6.182 6.195 269,922 +0.00(+0.00%)
Dec 06, 2019 6.202 6.222 6.175 6.195 465,427 +0.01(+0.11%)
Dec 05, 2019 6.202 6.202 6.168 6.188 124,482 -0.01(-0.11%)
Dec 04, 2019 6.168 6.202 6.168 6.195 158,664 +0.04(+0.65%)
Dec 03, 2019 6.155 6.162 6.122 6.155 343,328 -0.04(-0.64%)
Dec 02, 2019 6.208 6.222 6.162 6.195 253,932 -0.01(-0.21%)
Nov 29, 2019 6.202 6.215 6.188 6.208 127,891 +0.00(+0.00%)
Nov 27, 2019 6.188 6.208 6.175 6.208 198,073 +0.03(+0.43%)
Nov 26, 2019 6.188 6.215 6.182 6.182 325,506 -0.01(-0.11%)
Nov 25, 2019 6.222 6.228 6.162 6.188 387,112 -0.03(-0.53%)
Nov 22, 2019 6.188 6.228 6.188 6.222 178,987 +0.03(+0.43%)
Nov 21, 2019 6.175 6.195 6.142 6.195 179,032 +0.01(+0.17%)
Nov 20, 2019 6.171 6.184 6.158 6.184 223,692 +0.01(+0.11%)
Nov 19, 2019 6.184 6.191 6.165 6.178 225,210 -0.01(-0.11%)
Nov 18, 2019 6.184 6.191 6.165 6.184 255,757 +0.00(+0.00%)
Nov 15, 2019 6.184 6.191 6.178 6.184 149,845 +0.01(+0.21%)
Nov 14, 2019 6.191 6.191 6.151 6.171 238,871 -0.02(-0.32%)
Nov 13, 2019 6.171 6.198 6.165 6.191 164,989 +0.00(+0.00%)
Nov 12, 2019 6.191 6.198 6.171 6.191 194,031 +0.00(+0.00%)
Nov 11, 2019 6.171 6.191 6.151 6.191 119,706 +0.01(+0.11%)
Nov 08, 2019 6.125 6.184 6.125 6.184 201,056 +0.06(+0.97%)
Nov 07, 2019 6.178 6.191 6.125 6.125 365,864 -0.05(-0.85%)
Nov 06, 2019 6.165 6.178 6.151 6.178 253,578 +0.02(+0.32%)
Nov 05, 2019 6.191 6.198 6.151 6.158 381,353 -0.02(-0.32%)
Nov 04, 2019 6.191 6.204 6.158 6.178 270,143 -0.01(-0.21%)
Nov 01, 2019 6.184 6.191 6.145 6.191 287,115 +0.03(+0.43%)
Oct 31, 2019 6.165 6.171 6.138 6.165 206,608 +0.01(+0.11%)
Oct 30, 2019 6.145 6.158 6.099 6.158 197,597 +0.02(+0.32%)
Oct 29, 2019 6.118 6.151 6.118 6.138 230,692 +0.02(+0.32%)
Oct 28, 2019 6.158 6.158 6.118 6.118 167,521 -0.02(-0.32%)
Oct 25, 2019 6.132 6.151 6.112 6.138 154,239 +0.00(+0.00%)
Oct 24, 2019 6.138 6.145 6.116 6.138 162,710 +0.00(+0.00%)
Oct 23, 2019 6.138 6.149 6.112 6.138 210,729 +0.01(+0.17%)
Oct 22, 2019 6.134 6.147 6.121 6.128 253,697 +0.00(+0.00%)
Oct 21, 2019 6.088 6.134 6.082 6.128 270,694 +0.06(+0.97%)
Oct 18, 2019 6.036 6.069 6.036 6.069 167,875 +0.01(+0.11%)
Oct 17, 2019 6.056 6.075 6.042 6.062 266,715 +0.00(+0.00%)
Oct 16, 2019 6.069 6.072 6.029 6.062 162,579 -0.01(-0.11%)
Oct 15, 2019 6.042 6.095 6.042 6.069 147,962 +0.03(+0.54%)
Oct 14, 2019 6.049 6.063 6.036 6.036 107,035 -0.01(-0.11%)
Oct 11, 2019 6.062 6.095 6.036 6.042 199,342 +0.01(+0.22%)
Oct 10, 2019 6.049 6.056 6.023 6.029 162,007 -0.01(-0.22%)
Oct 09, 2019 5.997 6.042 5.997 6.042 199,192 +0.07(+1.10%)
Oct 08, 2019 6.003 6.016 5.970 5.977 244,656 -0.05(-0.76%)
Oct 07, 2019 6.075 6.075 6.023 6.023 290,207 -0.05(-0.86%)
Oct 04, 2019 6.023 6.090 5.990 6.075 294,812 +0.06(+0.98%)
Oct 03, 2019 5.984 6.023 5.944 6.016 191,379 +0.02(+0.33%)
Oct 02, 2019 6.029 6.029 5.938 5.997 403,914 -0.04(-0.65%)
Oct 01, 2019 6.062 6.088 6.036 6.036 298,908 -0.01(-0.22%)
Sep 30, 2019 6.056 6.088 6.049 6.049 243,542 +0.02(+0.33%)
Sep 27, 2019 6.049 6.075 6.023 6.029 304,436 -0.01(-0.22%)
Sep 26, 2019 6.062 6.095 6.036 6.042 312,327 -0.02(-0.32%)
Sep 25, 2019 6.042 6.074 6.036 6.062 259,962 +0.01(+0.11%)
Sep 24, 2019 6.121 6.134 6.049 6.056 284,912 -0.05(-0.75%)
Sep 23, 2019 6.101 6.108 6.069 6.101 183,926 +0.00(+0.00%)
Sep 20, 2019 6.134 6.134 6.075 6.101 338,347 -0.00(-0.04%)
Sep 19, 2019 6.097 6.123 6.097 6.104 177,456 +0.01(+0.21%)
Sep 18, 2019 6.078 6.097 6.059 6.091 262,701 +0.01(+0.11%)
Sep 17, 2019 6.072 6.091 6.065 6.085 168,344 +0.01(+0.11%)
Sep 16, 2019 6.078 6.104 6.059 6.078 156,135 -0.02(-0.32%)
Sep 13, 2019 6.097 6.117 6.072 6.097 212,054 -0.01(-0.11%)
Sep 12, 2019 6.091 6.117 6.078 6.104 172,465 +0.02(+0.32%)
Sep 11, 2019 6.097 6.104 6.049 6.085 197,774 -0.01(-0.21%)
Sep 10, 2019 6.065 6.097 6.039 6.097 217,532 +0.03(+0.54%)
Sep 09, 2019 6.072 6.104 6.033 6.065 303,201 +0.03(+0.43%)
Sep 06, 2019 6.097 6.104 6.026 6.039 740,421 -0.06(-0.96%)
Sep 05, 2019 6.097 6.130 6.091 6.097 170,658 +0.03(+0.54%)
Sep 04, 2019 6.046 6.091 6.046 6.065 285,568 +0.08(+1.30%)
Sep 03, 2019 6.033 6.052 5.948 5.987 358,486 -0.04(-0.65%)
Aug 30, 2019 6.065 6.081 6.013 6.026 195,115 -0.01(-0.11%)
Aug 29, 2019 6.052 6.078 6.016 6.033 210,582 +0.05(+0.76%)
Aug 28, 2019 5.987 6.013 5.981 5.987 202,313 +0.01(+0.11%)
Aug 27, 2019 6.033 6.085 5.981 5.981 209,406 -0.03(-0.54%)
Aug 26, 2019 6.033 6.033 5.987 6.013 224,220 +0.01(+0.11%)
Aug 23, 2019 6.046 6.072 5.987 6.007 231,920 -0.05(-0.75%)
Aug 22, 2019 6.110 6.110 6.023 6.052 246,756 -0.04(-0.58%)
Aug 21, 2019 6.087 6.119 6.081 6.087 290,513 +0.01(+0.11%)
Aug 20, 2019 6.029 6.087 6.003 6.081 193,809 +0.02(+0.32%)
Aug 19, 2019 6.074 6.094 6.055 6.061 148,131 +0.01(+0.21%)
Aug 16, 2019 6.036 6.081 6.026 6.048 215,637 +0.05(+0.75%)
Aug 15, 2019 5.952 6.010 5.939 6.003 317,290 +0.08(+1.41%)
Aug 14, 2019 6.010 6.010 5.900 5.920 334,557 -0.14(-2.34%)
Aug 13, 2019 5.990 6.081 5.990 6.061 143,778 +0.05(+0.86%)
Aug 12, 2019 5.990 6.010 5.958 6.010 155,429 +0.00(+0.00%)
Aug 09, 2019 6.055 6.068 6.007 6.010 261,434 -0.05(-0.85%)
Aug 08, 2019 6.010 6.068 5.991 6.061 157,144 +0.09(+1.51%)
Aug 07, 2019 5.958 6.010 5.862 5.971 510,966 -0.05(-0.86%)
Aug 06, 2019 5.945 6.023 5.945 6.023 374,190 +0.10(+1.63%)
Aug 05, 2019 6.029 6.029 5.894 5.926 617,667 -0.15(-2.54%)
Aug 02, 2019 6.036 6.094 6.003 6.081 437,484 +0.01(+0.21%)
Aug 01, 2019 6.087 6.171 6.068 6.068 337,676 -0.05(-0.74%)
Jul 31, 2019 6.126 6.139 6.094 6.113 269,142 +0.01(+0.11%)
Jul 30, 2019 6.081 6.116 6.068 6.106 357,529 -0.01(-0.11%)
Jul 29, 2019 6.074 6.113 6.074 6.113 271,958 +0.04(+0.64%)
Jul 26, 2019 6.087 6.108 6.061 6.074 171,702 +0.00(+0.00%)
Jul 25, 2019 6.113 6.132 6.068 6.074 163,969 -0.04(-0.63%)
Jul 24, 2019 6.106 6.126 6.081 6.113 329,597 +0.01(+0.11%)
Jul 23, 2019 6.139 6.148 6.081 6.106 410,562 -0.02(-0.36%)
Jul 22, 2019 6.109 6.132 6.109 6.128 266,025 +0.03(+0.42%)
Jul 19, 2019 6.103 6.141 6.089 6.103 341,453 +0.01(+0.21%)
Jul 18, 2019 6.045 6.096 6.013 6.090 202,030 +0.03(+0.42%)
Jul 17, 2019 6.096 6.109 6.064 6.064 256,644 -0.04(-0.63%)
Jul 16, 2019 6.116 6.135 6.071 6.103 239,533 +0.01(+0.10%)
Jul 15, 2019 6.122 6.128 6.084 6.096 317,872 -0.02(-0.31%)
Jul 12, 2019 6.141 6.147 6.103 6.116 206,562 -0.01(-0.10%)
Jul 11, 2019 6.173 6.173 6.103 6.122 281,107 -0.04(-0.62%)
Jul 10, 2019 6.135 6.164 6.103 6.160 429,611 +0.06(+0.94%)
Jul 09, 2019 6.039 6.122 6.020 6.103 488,797 +0.06(+0.95%)
Jul 08, 2019 6.001 6.052 6.001 6.045 270,713 +0.01(+0.21%)
Jul 05, 2019 6.045 6.058 6.022 6.032 211,726 -0.03(-0.42%)
Jul 03, 2019 6.020 6.058 6.013 6.058 109,853 +0.04(+0.74%)
Jul 02, 2019 6.026 6.044 6.007 6.013 251,908 -0.01(-0.21%)
Jul 01, 2019 6.058 6.071 6.001 6.026 340,450 +0.02(+0.32%)
Jun 28, 2019 6.026 6.064 6.007 6.007 362,579 +0.01(+0.11%)
Jun 27, 2019 6.007 6.007 5.943 6.001 527,565 +0.01(+0.21%)
Jun 26, 2019 5.981 6.020 5.956 5.988 296,599 +0.03(+0.54%)
Jun 25, 2019 5.988 6.007 5.943 5.956 180,075 -0.03(-0.53%)
Jun 24, 2019 6.013 6.064 5.969 5.988 396,414 -0.01(-0.11%)
Jun 21, 2019 6.020 6.032 5.994 5.994 205,936 -0.04(-0.64%)
Jun 20, 2019 6.064 6.076 5.975 6.032 464,766 +0.00(+0.06%)
Jun 19, 2019 6.029 6.060 5.991 6.029 392,411 +0.00(+0.00%)
Jun 18, 2019 6.016 6.060 6.003 6.029 266,964 +0.03(+0.53%)
Jun 17, 2019 5.953 6.022 5.927 5.997 283,987 +0.04(+0.75%)
Jun 14, 2019 5.972 5.972 5.908 5.953 236,778 -0.01(-0.21%)
Jun 13, 2019 5.965 6.003 5.946 5.965 239,945 +0.01(+0.21%)
Jun 12, 2019 5.940 5.991 5.896 5.953 248,707 +0.01(+0.21%)
Jun 11, 2019 5.946 5.978 5.927 5.940 549,198 +0.01(+0.11%)
Jun 10, 2019 5.940 5.959 5.902 5.934 325,235 +0.02(+0.32%)
Jun 07, 2019 5.883 5.927 5.870 5.915 269,747 +0.05(+0.86%)
Jun 06, 2019 5.845 5.877 5.826 5.864 292,606 +0.03(+0.43%)
Jun 05, 2019 5.877 5.877 5.807 5.838 452,775 -0.02(-0.32%)
Jun 04, 2019 5.794 5.857 5.788 5.857 331,701 +0.10(+1.76%)
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.