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 )

8.740 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Jun 03, 2019 5.826 5.851 5.731 5.756 510,460 -0.07(-1.20%)
May 31, 2019 5.800 5.838 5.785 5.826 353,826 -0.01(-0.11%)
May 30, 2019 5.807 5.864 5.807 5.832 184,418 +0.03(+0.44%)
May 29, 2019 5.851 5.877 5.756 5.807 452,500 -0.06(-0.97%)
May 28, 2019 5.946 5.946 5.845 5.864 301,588 -0.08(-1.39%)
May 24, 2019 5.934 5.965 5.921 5.946 244,823 +0.04(+0.64%)
May 23, 2019 5.908 5.927 5.864 5.908 230,290 -0.03(-0.47%)
May 22, 2019 5.974 5.974 5.920 5.936 520,213 -0.04(-0.63%)
May 21, 2019 5.968 5.995 5.955 5.974 274,161 +0.03(+0.53%)
May 20, 2019 5.911 5.961 5.905 5.942 230,615 +0.00(+0.00%)
May 17, 2019 5.898 5.986 5.886 5.942 280,842 +0.01(+0.11%)
May 16, 2019 5.905 5.974 5.898 5.936 246,522 +0.04(+0.64%)
May 15, 2019 5.861 5.930 5.848 5.898 178,169 +0.01(+0.11%)
May 14, 2019 5.804 5.924 5.804 5.892 303,039 +0.09(+1.63%)
May 13, 2019 5.879 5.902 5.749 5.798 569,354 -0.15(-2.54%)
May 10, 2019 5.911 5.949 5.880 5.949 170,159 +0.03(+0.53%)
May 09, 2019 5.936 5.936 5.886 5.917 321,295 -0.04(-0.74%)
May 08, 2019 5.924 5.980 5.924 5.961 306,219 +0.03(+0.53%)
May 07, 2019 5.961 5.982 5.898 5.930 409,436 -0.06(-1.05%)
May 06, 2019 5.917 6.005 5.898 5.993 291,145 +0.03(+0.42%)
May 03, 2019 5.961 5.974 5.949 5.968 333,162 +0.02(+0.32%)
May 02, 2019 5.974 5.999 5.936 5.949 233,113 -0.03(-0.42%)
May 01, 2019 5.949 6.018 5.946 5.974 308,285 +0.03(+0.42%)
Apr 30, 2019 5.936 5.961 5.898 5.949 262,169 +0.01(+0.21%)
Apr 29, 2019 5.936 5.968 5.911 5.936 266,523 +0.02(+0.32%)
Apr 26, 2019 5.936 5.942 5.912 5.917 229,476 -0.01(-0.11%)
Apr 25, 2019 5.936 5.936 5.905 5.924 191,645 +0.00(+0.00%)
Apr 24, 2019 5.942 5.949 5.892 5.924 217,096 -0.01(-0.21%)
Apr 23, 2019 5.924 5.955 5.924 5.936 253,249 +0.01(+0.21%)
Apr 22, 2019 5.905 5.930 5.898 5.924 283,466 +0.01(+0.17%)
Apr 18, 2019 5.970 5.982 5.888 5.913 637,403 -0.06(-0.94%)
Apr 17, 2019 5.938 5.976 5.926 5.970 283,929 +0.06(+0.95%)
Apr 16, 2019 5.913 5.982 5.901 5.913 315,155 +0.01(+0.21%)
Apr 15, 2019 5.870 5.920 5.870 5.901 236,111 +0.04(+0.64%)
Apr 12, 2019 5.901 5.920 5.864 5.864 353,810 -0.01(-0.11%)
Apr 11, 2019 5.814 5.901 5.814 5.870 757,942 +0.07(+1.18%)
Apr 10, 2019 5.826 5.839 5.789 5.801 376,608 -0.01(-0.21%)
Apr 09, 2019 5.770 5.864 5.751 5.814 562,711 +0.04(+0.65%)
Apr 08, 2019 5.764 5.783 5.751 5.776 285,686 +0.02(+0.43%)
Apr 05, 2019 5.826 5.826 5.745 5.751 353,008 -0.05(-0.86%)
Apr 04, 2019 5.758 5.811 5.739 5.801 307,960 +0.06(+1.09%)
Apr 03, 2019 5.770 5.801 5.726 5.739 436,839 +0.00(+0.00%)
Apr 02, 2019 5.751 5.751 5.720 5.739 377,566 +0.02(+0.33%)
Apr 01, 2019 5.764 5.782 5.720 5.720 521,126 -0.01(-0.22%)
Mar 29, 2019 5.701 5.745 5.700 5.733 398,216 +0.05(+0.88%)
Mar 28, 2019 5.645 5.683 5.637 5.683 257,704 +0.02(+0.44%)
Mar 27, 2019 5.633 5.664 5.602 5.658 331,593 +0.04(+0.67%)
Mar 26, 2019 5.645 5.670 5.595 5.620 231,807 +0.01(+0.22%)
Mar 25, 2019 5.627 5.645 5.589 5.608 227,528 -0.01(-0.22%)
Mar 22, 2019 5.676 5.708 5.595 5.620 727,178 -0.06(-1.10%)
Mar 21, 2019 5.664 5.695 5.658 5.683 197,772 +0.02(+0.44%)
Mar 20, 2019 5.720 5.720 5.645 5.658 350,744 -0.05(-0.92%)
Mar 19, 2019 5.735 5.753 5.704 5.710 222,851 -0.01(-0.11%)
Mar 18, 2019 5.673 5.716 5.673 5.716 298,715 +0.06(+0.98%)
Mar 15, 2019 5.611 5.670 5.605 5.661 408,473 +0.05(+0.88%)
Mar 14, 2019 5.586 5.611 5.574 5.611 283,467 +0.05(+0.89%)
Mar 13, 2019 5.562 5.568 5.543 5.562 351,147 +0.02(+0.33%)
Mar 12, 2019 5.568 5.597 5.531 5.543 621,873 -0.02(-0.33%)
Mar 11, 2019 5.555 5.617 5.549 5.562 281,311 +0.02(+0.33%)
Mar 08, 2019 5.475 5.543 5.438 5.543 422,212 +0.04(+0.79%)
Mar 07, 2019 5.518 5.518 5.487 5.500 457,785 -0.02(-0.34%)
Mar 06, 2019 5.555 5.564 5.518 5.518 228,088 -0.03(-0.56%)
Mar 05, 2019 5.537 5.562 5.524 5.549 274,464 +0.03(+0.56%)
Mar 04, 2019 5.555 5.586 5.506 5.518 529,573 -0.02(-0.45%)
Mar 01, 2019 5.555 5.568 5.537 5.543 330,399 +0.01(+0.22%)
Feb 28, 2019 5.512 5.531 5.507 5.531 321,993 +0.04(+0.68%)
Feb 27, 2019 5.518 5.531 5.494 5.494 288,496 -0.02(-0.45%)
Feb 26, 2019 5.500 5.531 5.496 5.518 268,325 +0.02(+0.34%)
Feb 25, 2019 5.506 5.524 5.487 5.500 353,971 +0.02(+0.45%)
Feb 22, 2019 5.487 5.500 5.475 5.475 268,166 +0.01(+0.23%)
Feb 21, 2019 5.500 5.515 5.444 5.463 416,911 -0.04(-0.67%)
Feb 20, 2019 5.537 5.537 5.487 5.500 388,170 -0.01(-0.16%)
Feb 19, 2019 5.472 5.557 5.465 5.508 668,188 +0.06(+1.01%)
Feb 15, 2019 5.453 5.484 5.447 5.453 436,413 +0.02(+0.45%)
Feb 14, 2019 5.423 5.447 5.410 5.429 286,143 +0.00(+0.00%)
Feb 13, 2019 5.447 5.472 5.429 5.429 385,887 -0.01(-0.11%)
Feb 12, 2019 5.392 5.435 5.384 5.435 424,644 +0.08(+1.49%)
Feb 11, 2019 5.343 5.367 5.343 5.355 228,366 +0.03(+0.58%)
Feb 08, 2019 5.306 5.337 5.300 5.324 519,881 +0.02(+0.35%)
Feb 07, 2019 5.361 5.361 5.306 5.306 705,253 -0.06(-1.14%)
Feb 06, 2019 5.361 5.380 5.343 5.367 499,863 +0.01(+0.23%)
Feb 05, 2019 5.367 5.392 5.349 5.355 426,393 +0.01(+0.11%)
Feb 04, 2019 5.318 5.349 5.318 5.349 611,164 +0.06(+1.04%)
Feb 01, 2019 5.331 5.355 5.288 5.294 399,896 -0.02(-0.46%)
Jan 31, 2019 5.306 5.331 5.294 5.318 461,820 +0.02(+0.46%)
Jan 30, 2019 5.232 5.294 5.214 5.294 628,378 +0.09(+1.77%)
Jan 29, 2019 5.171 5.208 5.168 5.202 264,965 +0.05(+0.95%)
Jan 28, 2019 5.183 5.196 5.146 5.153 372,004 -0.07(-1.41%)
Jan 25, 2019 5.239 5.239 5.220 5.226 280,563 +0.01(+0.24%)
Jan 24, 2019 5.226 5.245 5.208 5.214 261,623 +0.00(+0.00%)
Jan 23, 2019 5.263 5.269 5.189 5.214 378,443 -0.01(-0.28%)
Jan 22, 2019 5.259 5.283 5.210 5.229 543,492 -0.05(-1.04%)
Jan 18, 2019 5.265 5.296 5.235 5.283 1,207,588 +0.04(+0.81%)
Jan 17, 2019 5.217 5.265 5.217 5.241 432,312 +0.02(+0.35%)
Jan 16, 2019 5.229 5.253 5.210 5.223 423,521 -0.01(-0.12%)
Jan 15, 2019 5.204 5.241 5.198 5.229 509,399 +0.03(+0.58%)
Jan 14, 2019 5.217 5.217 5.174 5.198 289,232 -0.03(-0.58%)
Jan 11, 2019 5.229 5.259 5.186 5.229 510,536 -0.01(-0.12%)
Jan 10, 2019 5.138 5.241 5.107 5.235 1,344,987 +0.10(+1.89%)
Jan 09, 2019 5.101 5.204 5.083 5.138 1,438,973 +0.08(+1.56%)
Jan 08, 2019 5.046 5.095 4.998 5.058 679,565 +0.08(+1.59%)
Jan 07, 2019 4.943 5.034 4.943 4.979 896,429 +0.08(+1.61%)
Jan 04, 2019 4.852 4.986 4.852 4.900 2,912,720 +0.09(+1.77%)
Jan 03, 2019 4.900 4.949 4.815 4.815 2,795,755 -0.13(-2.58%)
Jan 02, 2019 4.894 4.955 4.840 4.943 4,444,228 +0.01(+0.12%)
Dec 31, 2018 4.955 4.973 4.913 4.937 1,423,382 +0.02(+0.50%)
Dec 28, 2018 4.973 5.022 4.888 4.913 3,054,005 -0.09(-1.70%)
Dec 27, 2018 4.919 5.007 4.876 4.998 1,151,074 -0.01(-0.12%)
Dec 26, 2018 4.767 5.004 4.748 5.004 992,790 +0.24(+5.11%)
Dec 24, 2018 4.834 4.864 4.718 4.761 1,119,593 -0.09(-1.76%)
Dec 21, 2018 4.809 4.943 4.803 4.846 1,238,510 +0.04(+0.84%)
Dec 20, 2018 5.046 5.054 4.733 4.806 1,430,693 -0.26(-5.23%)
Dec 19, 2018 5.149 5.179 5.052 5.071 591,259 -0.10(-1.86%)
Dec 18, 2018 5.095 5.209 5.095 5.167 826,327 +0.07(+1.42%)
Dec 17, 2018 5.287 5.305 5.071 5.095 1,271,018 -0.22(-4.08%)
Dec 14, 2018 5.402 5.414 5.299 5.311 498,839 -0.12(-2.22%)
Dec 13, 2018 5.408 5.432 5.372 5.432 400,291 +0.02(+0.45%)
Dec 12, 2018 5.408 5.438 5.387 5.408 390,353 +0.04(+0.79%)
Dec 11, 2018 5.480 5.492 5.341 5.366 665,850 -0.05(-1.00%)
Dec 10, 2018 5.444 5.468 5.372 5.420 535,611 -0.04(-0.77%)
Dec 07, 2018 5.534 5.564 5.438 5.462 416,474 -0.08(-1.52%)
Dec 06, 2018 5.510 5.558 5.426 5.546 565,255 -0.04(-0.65%)
Dec 04, 2018 5.661 5.673 5.552 5.582 817,339 -0.08(-1.49%)
Dec 03, 2018 5.721 5.721 5.667 5.667 395,959 +0.04(+0.64%)
Nov 30, 2018 5.588 5.649 5.576 5.631 278,645 +0.05(+0.86%)
Nov 29, 2018 5.619 5.622 5.558 5.582 463,503 -0.02(-0.43%)
Nov 28, 2018 5.528 5.619 5.520 5.606 307,113 +0.08(+1.53%)
Nov 27, 2018 5.486 5.522 5.450 5.522 299,132 +0.02(+0.33%)
Nov 26, 2018 5.492 5.516 5.474 5.504 288,242 +0.05(+0.99%)
Nov 23, 2018 5.462 5.474 5.432 5.450 307,706 -0.02(-0.44%)
Nov 21, 2018 5.474 5.474 5.474 0 +0.04(+0.73%)
Nov 20, 2018 5.422 5.452 5.375 5.434 723,000 -0.06(-1.09%)
Nov 19, 2018 5.524 5.530 5.452 5.494 684,737 -0.03(-0.54%)
Nov 16, 2018 5.470 5.527 5.452 5.524 396,872 +0.05(+0.98%)
Nov 15, 2018 5.476 5.499 5.434 5.470 317,937 -0.02(-0.33%)
Nov 14, 2018 5.560 5.581 5.446 5.488 268,376 -0.07(-1.18%)
Nov 13, 2018 5.542 5.560 5.512 5.554 184,135 +0.01(+0.22%)
Nov 12, 2018 5.572 5.572 5.533 5.542 165,614 -0.05(-0.96%)
Nov 09, 2018 5.631 5.631 5.578 5.595 312,139 -0.07(-1.16%)
Nov 08, 2018 5.655 5.667 5.613 5.661 218,417 -0.01(-0.11%)
Nov 07, 2018 5.619 5.679 5.607 5.667 370,402 +0.08(+1.50%)
Nov 06, 2018 5.554 5.590 5.524 5.584 216,416 +0.04(+0.75%)
Nov 05, 2018 5.524 5.548 5.506 5.542 153,124 +0.03(+0.54%)
Nov 02, 2018 5.566 5.572 5.470 5.512 450,626 -0.02(-0.32%)
Nov 01, 2018 5.506 5.542 5.480 5.530 228,489 +0.05(+0.87%)
Oct 31, 2018 5.536 5.566 5.482 5.482 742,673 -0.02(-0.33%)
Oct 30, 2018 5.452 5.500 5.428 5.500 278,768 +0.05(+0.88%)
Oct 29, 2018 5.506 5.637 5.404 5.452 463,832 -0.01(-0.11%)
Oct 26, 2018 5.494 5.494 5.404 5.458 584,759 -0.10(-1.72%)
Oct 25, 2018 5.518 5.590 5.482 5.554 812,658 +0.07(+1.20%)
Oct 24, 2018 5.625 5.655 5.476 5.488 490,566 -0.13(-2.23%)
Oct 23, 2018 5.601 5.631 5.512 5.613 381,664 -0.05(-0.89%)
Oct 22, 2018 5.681 5.693 5.622 5.664 315,606 +0.00(+0.00%)
Oct 19, 2018 5.664 5.711 5.646 5.664 193,274 +0.02(+0.31%)
Oct 18, 2018 5.669 5.669 5.592 5.646 327,238 -0.03(-0.52%)
Oct 17, 2018 5.699 5.729 5.614 5.675 359,274 -0.02(-0.42%)
Oct 16, 2018 5.628 5.699 5.625 5.699 228,524 +0.11(+1.91%)
Oct 15, 2018 5.634 5.634 5.569 5.592 273,339 -0.02(-0.42%)
Oct 12, 2018 5.551 5.669 5.527 5.616 678,233 +0.17(+3.04%)
Oct 11, 2018 5.498 5.592 5.391 5.450 559,416 -0.06(-1.08%)
Oct 10, 2018 5.735 5.735 5.510 5.510 675,730 -0.24(-4.12%)
Oct 09, 2018 5.764 5.768 5.743 5.746 288,310 +0.02(+0.31%)
Oct 08, 2018 5.723 5.752 5.664 5.729 392,052 +0.01(+0.10%)
Oct 05, 2018 5.818 5.829 5.675 5.723 629,282 -0.08(-1.43%)
Oct 04, 2018 5.918 5.918 5.741 5.806 1,372,486 -0.11(-1.90%)
Oct 03, 2018 5.948 5.960 5.918 5.918 292,594 -0.01(-0.10%)
Oct 02, 2018 5.936 5.942 5.912 5.924 242,810 +0.00(+0.00%)
Oct 01, 2018 5.906 5.952 5.889 5.924 301,020 +0.04(+0.60%)
Sep 28, 2018 5.883 5.912 5.865 5.889 510,278 +0.01(+0.20%)
Sep 27, 2018 5.883 5.901 5.865 5.877 322,891 +0.01(+0.10%)
Sep 26, 2018 5.906 5.918 5.853 5.871 309,514 -0.02(-0.40%)
Sep 25, 2018 5.871 5.918 5.871 5.895 363,628 +0.02(+0.40%)
Sep 24, 2018 5.877 5.889 5.859 5.871 214,070 -0.02(-0.30%)
Sep 21, 2018 5.906 5.912 5.865 5.889 235,643 -0.02(-0.30%)
Sep 20, 2018 5.865 5.906 5.865 5.906 301,439 +0.06(+0.97%)
Sep 19, 2018 5.855 5.855 5.826 5.850 310,588 +0.00(+0.00%)
Sep 18, 2018 5.832 5.861 5.832 5.850 382,036 +0.04(+0.61%)
Sep 17, 2018 5.855 5.855 5.808 5.814 390,803 -0.04(-0.60%)
Sep 14, 2018 5.885 5.891 5.850 5.850 234,735 -0.01(-0.20%)
Sep 13, 2018 5.867 5.891 5.861 5.861 279,780 -0.01(-0.10%)
Sep 12, 2018 5.861 5.873 5.844 5.867 323,024 +0.02(+0.30%)
Sep 11, 2018 5.814 5.861 5.803 5.850 316,999 +0.04(+0.61%)
Sep 10, 2018 5.808 5.832 5.799 5.814 176,837 +0.03(+0.51%)
Sep 07, 2018 5.785 5.803 5.773 5.785 160,572 -0.01(-0.20%)
Sep 06, 2018 5.826 5.826 5.756 5.797 585,412 -0.02(-0.30%)
Sep 05, 2018 5.820 5.826 5.797 5.814 327,853 -0.01(-0.10%)
Sep 04, 2018 5.814 5.826 5.791 5.820 305,836 +0.01(+0.10%)
Aug 31, 2018 5.814 5.814 5.814 0 +0.00(+0.00%)
Aug 30, 2018 5.826 5.832 5.797 5.814 248,997 -0.01(-0.10%)
Aug 29, 2018 5.797 5.826 5.797 5.820 356,093 +0.01(+0.20%)
Aug 28, 2018 5.808 5.808 5.773 5.808 278,188 +0.02(+0.41%)
Aug 27, 2018 5.814 5.816 5.773 5.785 335,514 -0.01(-0.20%)
Aug 24, 2018 5.791 5.814 5.761 5.797 218,916 +0.02(+0.31%)
Aug 23, 2018 5.773 5.799 5.761 5.779 267,234 -0.01(-0.14%)
Aug 22, 2018 5.787 5.805 5.768 5.787 278,246 +0.01(+0.20%)
Aug 21, 2018 5.787 5.805 5.770 5.776 285,389 -0.01(-0.10%)
Aug 20, 2018 5.787 5.793 5.770 5.781 282,482 -0.01(-0.10%)
Aug 17, 2018 5.758 5.787 5.752 5.787 242,546 +0.04(+0.61%)
Aug 16, 2018 5.717 5.770 5.717 5.752 345,892 +0.05(+0.82%)
Aug 15, 2018 5.746 5.746 5.676 5.706 517,896 -0.05(-0.91%)
Aug 14, 2018 5.764 5.770 5.741 5.758 258,515 +0.01(+0.10%)
Aug 13, 2018 5.746 5.776 5.729 5.752 234,802 +0.00(+0.00%)
Aug 10, 2018 5.752 5.764 5.735 5.752 182,553 +0.00(+0.00%)
Aug 09, 2018 5.764 5.787 5.752 5.752 350,328 -0.01(-0.10%)
Aug 08, 2018 5.758 5.776 5.746 5.758 223,808 -0.01(-0.10%)
Aug 07, 2018 5.752 5.776 5.746 5.764 298,392 +0.00(+0.00%)
Aug 06, 2018 5.735 5.764 5.729 5.764 283,905 +0.04(+0.61%)
Aug 03, 2018 5.758 5.758 5.700 5.729 676,731 -0.03(-0.51%)
Aug 02, 2018 5.711 5.758 5.702 5.758 235,755 +0.03(+0.61%)
Aug 01, 2018 5.723 5.741 5.711 5.723 294,844 +0.01(+0.10%)
Jul 31, 2018 5.688 5.717 5.682 5.717 328,261 +0.04(+0.62%)
Jul 30, 2018 5.711 5.723 5.659 5.682 291,527 -0.03(-0.51%)
Jul 27, 2018 5.706 5.729 5.688 5.711 515,947 +0.04(+0.62%)
Jul 26, 2018 5.711 5.717 5.636 5.676 731,516 -0.04(-0.61%)
Jul 25, 2018 5.741 5.746 5.688 5.711 479,229 -0.02(-0.31%)
Jul 24, 2018 5.735 5.752 5.706 5.729 588,715 +0.01(+0.10%)
Jul 23, 2018 5.694 5.723 5.691 5.723 455,768 +0.03(+0.57%)
Jul 20, 2018 5.685 5.702 5.673 5.690 201,878 +0.02(+0.41%)
Jul 19, 2018 5.673 5.690 5.667 5.667 334,617 +0.00(+0.00%)
Jul 18, 2018 5.633 5.696 5.609 5.667 712,306 +0.05(+0.82%)
Jul 17, 2018 5.569 5.621 5.546 5.621 395,289 +0.05(+0.94%)
Jul 16, 2018 5.586 5.586 5.551 5.569 291,893 +0.01(+0.21%)
Jul 13, 2018 5.586 5.603 5.557 5.557 413,288 -0.02(-0.42%)
Jul 12, 2018 5.551 5.592 5.546 5.580 196,917 +0.05(+0.94%)
Jul 11, 2018 5.540 5.569 5.523 5.528 329,036 -0.02(-0.31%)
Jul 10, 2018 5.557 5.563 5.546 5.546 220,789 +0.01(+0.10%)
Jul 09, 2018 5.534 5.554 5.511 5.540 338,179 +0.03(+0.63%)
Jul 06, 2018 5.523 5.528 5.499 5.505 253,293 -0.01(-0.10%)
Jul 05, 2018 5.476 5.528 5.476 5.511 402,529 +0.04(+0.74%)
Jul 03, 2018 5.470 5.470 5.470 0 +0.03(+0.53%)
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.