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 )

8.660 -0.020 (-0.23%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 6, 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 30, 2020 6.703 6.767 6.696 6.746 348,959 +0.08(+1.27%)
Jun 29, 2020 6.725 6.725 6.619 6.661 346,897 -0.02(-0.32%)
Jun 26, 2020 6.774 6.774 6.668 6.682 308,665 -0.10(-1.46%)
Jun 25, 2020 6.753 6.781 6.682 6.781 348,018 +0.02(+0.31%)
Jun 24, 2020 6.774 6.795 6.647 6.760 580,639 -0.06(-0.83%)
Jun 23, 2020 6.788 6.830 6.774 6.816 253,301 +0.06(+0.83%)
Jun 22, 2020 6.703 6.774 6.703 6.760 116,551 +0.05(+0.69%)
Jun 19, 2020 6.762 6.783 6.668 6.713 338,987 -0.02(-0.31%)
Jun 18, 2020 6.720 6.748 6.685 6.734 319,809 +0.00(+0.00%)
Jun 17, 2020 6.769 6.769 6.720 6.734 313,283 +0.00(+0.00%)
Jun 16, 2020 6.762 6.783 6.692 6.734 355,467 +0.10(+1.48%)
Jun 15, 2020 6.545 6.671 6.503 6.636 537,529 +0.01(+0.11%)
Jun 12, 2020 6.608 6.720 6.538 6.629 629,976 +0.15(+2.27%)
Jun 11, 2020 6.629 6.643 6.447 6.482 642,545 -0.22(-3.34%)
Jun 10, 2020 6.692 6.748 6.682 6.706 480,968 +0.04(+0.52%)
Jun 09, 2020 6.706 6.713 6.643 6.671 471,702 -0.06(-0.83%)
Jun 08, 2020 6.699 6.734 6.643 6.727 498,282 +0.06(+0.84%)
Jun 05, 2020 6.671 6.734 6.636 6.671 443,697 +0.06(+0.95%)
Jun 04, 2020 6.615 6.636 6.531 6.608 535,522 -0.04(-0.63%)
Jun 03, 2020 6.566 6.650 6.566 6.650 478,204 +0.09(+1.39%)
Jun 02, 2020 6.524 6.566 6.523 6.559 331,887 +0.02(+0.32%)
Jun 01, 2020 6.489 6.573 6.489 6.538 410,822 +0.03(+0.43%)
May 29, 2020 6.503 6.510 6.454 6.510 372,557 +0.02(+0.32%)
May 28, 2020 6.517 6.524 6.468 6.489 449,422 -0.01(-0.11%)
May 27, 2020 6.580 6.580 6.475 6.496 696,190 -0.06(-0.85%)
May 26, 2020 6.615 6.629 6.524 6.552 429,876 +0.01(+0.11%)
May 22, 2020 6.496 6.552 6.454 6.545 402,127 +0.08(+1.19%)
May 21, 2020 6.503 6.524 6.433 6.468 421,769 -0.07(-1.01%)
May 20, 2020 6.520 6.555 6.475 6.534 498,265 +0.08(+1.18%)
May 19, 2020 6.499 6.506 6.430 6.458 428,022 -0.03(-0.53%)
May 18, 2020 6.458 6.527 6.458 6.492 519,222 +0.13(+2.07%)
May 15, 2020 6.354 6.374 6.326 6.360 277,660 -0.01(-0.11%)
May 14, 2020 6.187 6.374 6.152 6.367 578,465 +0.10(+1.66%)
May 13, 2020 6.340 6.354 6.222 6.263 645,431 -0.08(-1.20%)
May 12, 2020 6.416 6.444 6.333 6.340 520,293 -0.06(-0.98%)
May 11, 2020 6.354 6.465 6.354 6.402 423,238 -0.03(-0.54%)
May 08, 2020 6.465 6.485 6.430 6.437 445,869 -0.01(-0.11%)
May 07, 2020 6.388 6.447 6.367 6.444 449,483 +0.09(+1.42%)
May 06, 2020 6.312 6.423 6.263 6.354 513,044 +0.08(+1.22%)
May 05, 2020 6.235 6.312 6.235 6.277 412,555 +0.11(+1.80%)
May 04, 2020 6.104 6.180 5.999 6.166 698,525 +0.01(+0.23%)
May 01, 2020 6.201 6.235 6.117 6.152 522,197 -0.11(-1.77%)
Apr 30, 2020 6.354 6.354 6.222 6.263 789,636 -0.10(-1.53%)
Apr 29, 2020 6.305 6.381 6.288 6.360 523,259 +0.08(+1.33%)
Apr 28, 2020 6.374 6.388 6.249 6.277 436,027 -0.03(-0.55%)
Apr 27, 2020 6.291 6.319 6.270 6.312 387,240 +0.05(+0.78%)
Apr 24, 2020 6.256 6.277 6.201 6.263 241,080 +0.07(+1.12%)
Apr 23, 2020 6.270 6.298 6.180 6.194 737,085 -0.05(-0.78%)
Apr 22, 2020 6.263 6.347 6.187 6.242 472,629 +0.05(+0.74%)
Apr 21, 2020 6.190 6.265 6.135 6.197 526,964 -0.06(-0.88%)
Apr 20, 2020 6.314 6.348 6.224 6.252 484,085 -0.11(-1.73%)
Apr 17, 2020 6.403 6.403 6.293 6.362 657,507 +0.13(+2.10%)
Apr 16, 2020 6.224 6.240 6.135 6.231 612,940 +0.02(+0.33%)
Apr 15, 2020 6.162 6.259 6.135 6.210 625,659 -0.06(-0.99%)
Apr 14, 2020 6.245 6.348 6.224 6.272 545,651 +0.11(+1.79%)
Apr 13, 2020 6.148 6.162 5.962 6.162 536,366 +0.01(+0.22%)
Apr 09, 2020 6.169 6.451 6.107 6.148 709,358 +0.06(+0.90%)
Apr 08, 2020 5.983 6.093 5.918 6.093 637,503 +0.15(+2.55%)
Apr 07, 2020 5.894 6.114 5.894 5.942 1,018,472 +0.12(+2.01%)
Apr 06, 2020 5.591 5.839 5.580 5.825 809,187 +0.32(+5.88%)
Apr 03, 2020 5.604 5.653 5.398 5.501 735,647 -0.10(-1.84%)
Apr 02, 2020 5.508 5.687 5.472 5.604 613,460 +0.11(+2.01%)
Apr 01, 2020 5.501 5.666 5.419 5.494 871,238 -0.23(-4.09%)
Mar 31, 2020 5.811 5.887 5.728 5.728 612,507 -0.06(-1.07%)
Mar 30, 2020 5.646 5.845 5.584 5.790 543,748 +0.10(+1.82%)
Mar 27, 2020 5.646 5.759 5.525 5.687 460,705 -0.10(-1.78%)
Mar 26, 2020 5.646 5.907 5.646 5.790 605,559 +0.14(+2.56%)
Mar 25, 2020 5.350 5.900 5.350 5.646 897,258 +0.29(+5.40%)
Mar 24, 2020 5.033 5.439 5.033 5.357 1,096,293 +0.63(+13.41%)
Mar 23, 2020 4.888 4.895 4.537 4.723 1,166,425 -0.33(-6.59%)
Mar 20, 2020 4.927 5.397 4.913 5.056 1,038,216 +0.13(+2.63%)
Mar 19, 2020 4.395 5.056 4.375 4.927 964,651 +0.46(+10.21%)
Mar 18, 2020 5.002 5.097 4.450 4.470 1,681,169 -0.78(-14.81%)
Mar 17, 2020 5.084 5.452 4.941 5.247 1,476,346 +0.31(+6.35%)
Mar 16, 2020 4.436 5.315 4.436 4.934 1,443,378 -0.72(-12.77%)
Mar 13, 2020 5.454 5.758 5.227 5.656 718,020 +0.46(+8.92%)
Mar 12, 2020 5.336 5.349 4.750 5.193 1,298,628 -0.51(-8.96%)
Mar 11, 2020 5.976 6.004 5.670 5.704 601,287 -0.45(-7.31%)
Mar 10, 2020 6.065 6.154 5.867 6.154 875,105 +0.29(+4.88%)
Mar 09, 2020 5.826 5.959 5.826 5.867 565,411 -0.26(-4.23%)
Mar 06, 2020 6.004 6.160 5.970 6.126 584,189 +0.01(+0.11%)
Mar 05, 2020 6.181 6.181 6.079 6.119 457,628 -0.15(-2.39%)
Mar 04, 2020 6.174 6.331 6.167 6.269 508,723 +0.18(+2.91%)
Mar 03, 2020 6.235 6.283 5.990 6.092 691,785 -0.06(-1.00%)
Mar 02, 2020 5.888 6.201 5.888 6.154 833,237 +0.29(+4.88%)
Feb 28, 2020 5.806 5.889 5.602 5.867 1,706,930 -0.13(-2.16%)
Feb 27, 2020 6.235 6.244 5.997 5.997 1,048,260 -0.34(-5.38%)
Feb 26, 2020 6.249 6.406 6.249 6.338 664,122 +0.10(+1.53%)
Feb 25, 2020 6.351 6.392 6.194 6.242 1,015,698 -0.08(-1.29%)
Feb 24, 2020 6.447 6.453 6.293 6.324 1,035,652 -0.22(-3.33%)
Feb 21, 2020 6.610 6.637 6.542 6.542 383,002 -0.09(-1.34%)
Feb 20, 2020 6.637 6.651 6.583 6.631 350,048 -0.02(-0.35%)
Feb 19, 2020 6.627 6.661 6.622 6.654 313,649 +0.03(+0.51%)
Feb 18, 2020 6.586 6.620 6.586 6.620 549,484 +0.03(+0.51%)
Feb 14, 2020 6.586 6.620 6.579 6.586 477,230 +0.01(+0.10%)
Feb 13, 2020 6.579 6.613 6.569 6.579 323,918 -0.01(-0.21%)
Feb 12, 2020 6.593 6.613 6.586 6.593 298,590 +0.01(+0.21%)
Feb 11, 2020 6.586 6.613 6.579 6.579 236,361 +0.01(+0.10%)
Feb 10, 2020 6.491 6.573 6.491 6.573 218,339 +0.06(+0.93%)
Feb 07, 2020 6.539 6.579 6.512 6.512 291,040 -0.03(-0.41%)
Feb 06, 2020 6.546 6.549 6.512 6.539 269,268 -0.01(-0.10%)
Feb 05, 2020 6.539 6.546 6.498 6.546 267,236 +0.03(+0.52%)
Feb 04, 2020 6.444 6.512 6.444 6.512 285,018 +0.10(+1.58%)
Feb 03, 2020 6.404 6.431 6.397 6.410 362,055 +0.03(+0.42%)
Jan 31, 2020 6.444 6.464 6.377 6.383 364,244 -0.09(-1.36%)
Jan 30, 2020 6.390 6.471 6.370 6.471 254,983 +0.06(+0.95%)
Jan 29, 2020 6.464 6.471 6.410 6.410 310,061 -0.01(-0.21%)
Jan 28, 2020 6.356 6.424 6.356 6.424 350,838 +0.09(+1.39%)
Jan 27, 2020 6.363 6.377 6.322 6.336 538,897 -0.08(-1.26%)
Jan 24, 2020 6.505 6.512 6.404 6.417 406,392 -0.08(-1.25%)
Jan 23, 2020 6.498 6.505 6.464 6.498 269,946 -0.01(-0.15%)
Jan 22, 2020 6.427 6.514 6.427 6.508 364,999 +0.07(+1.15%)
Jan 21, 2020 6.414 6.441 6.414 6.434 359,856 +0.03(+0.42%)
Jan 17, 2020 6.420 6.427 6.394 6.407 373,530 -0.01(-0.21%)
Jan 16, 2020 6.347 6.420 6.340 6.420 353,594 +0.08(+1.27%)
Jan 15, 2020 6.333 6.353 6.331 6.340 275,202 +0.00(+0.00%)
Jan 14, 2020 6.320 6.350 6.320 6.340 286,576 +0.01(+0.11%)
Jan 13, 2020 6.320 6.340 6.306 6.333 285,689 +0.02(+0.32%)
Jan 10, 2020 6.313 6.327 6.301 6.313 262,633 +0.01(+0.21%)
Jan 09, 2020 6.293 6.306 6.286 6.300 280,295 +0.02(+0.32%)
Jan 08, 2020 6.259 6.280 6.259 6.280 370,033 +0.02(+0.32%)
Jan 07, 2020 6.253 6.266 6.246 6.259 307,898 +0.00(+0.00%)
Jan 06, 2020 6.226 6.259 6.192 6.259 544,027 +0.02(+0.32%)
Jan 03, 2020 6.259 6.259 6.226 6.239 418,991 -0.02(-0.32%)
Jan 02, 2020 6.266 6.286 6.246 6.259 304,236 +0.00(+0.00%)
Dec 31, 2019 6.253 6.259 6.239 6.259 322,106 +0.01(+0.21%)
Dec 30, 2019 6.246 6.273 6.226 6.246 273,598 -0.01(-0.21%)
Dec 27, 2019 6.266 6.286 6.253 6.259 165,599 -0.01(-0.21%)
Dec 26, 2019 6.266 6.286 6.239 6.273 356,161 +0.01(+0.21%)
Dec 24, 2019 6.273 6.280 6.253 6.259 194,217 -0.01(-0.21%)
Dec 23, 2019 6.273 6.306 6.259 6.273 476,546 +0.02(+0.28%)
Dec 20, 2019 6.235 6.255 6.235 6.255 390,099 +0.02(+0.32%)
Dec 19, 2019 6.222 6.235 6.222 6.235 369,241 +0.02(+0.32%)
Dec 18, 2019 6.196 6.222 6.189 6.215 287,441 +0.02(+0.32%)
Dec 17, 2019 6.189 6.209 6.169 6.196 374,340 +0.01(+0.22%)
Dec 16, 2019 6.235 6.247 6.182 6.182 593,711 -0.03(-0.43%)
Dec 13, 2019 6.242 6.242 6.202 6.209 276,195 -0.03(-0.53%)
Dec 12, 2019 6.196 6.242 6.182 6.242 303,820 +0.06(+0.97%)
Dec 11, 2019 6.169 6.229 6.162 6.182 375,714 +0.03(+0.54%)
Dec 10, 2019 6.182 6.198 6.142 6.149 367,326 -0.05(-0.75%)
Dec 09, 2019 6.202 6.209 6.182 6.196 269,897 +0.00(+0.00%)
Dec 06, 2019 6.202 6.222 6.176 6.196 465,384 +0.01(+0.11%)
Dec 05, 2019 6.202 6.202 6.169 6.189 124,471 -0.01(-0.11%)
Dec 04, 2019 6.169 6.202 6.169 6.196 158,649 +0.04(+0.65%)
Dec 03, 2019 6.156 6.162 6.122 6.156 343,296 -0.04(-0.64%)
Dec 02, 2019 6.209 6.222 6.162 6.196 253,908 -0.01(-0.21%)
Nov 29, 2019 6.202 6.215 6.189 6.209 127,879 +0.00(+0.00%)
Nov 27, 2019 6.189 6.209 6.176 6.209 198,055 +0.03(+0.43%)
Nov 26, 2019 6.189 6.215 6.182 6.182 325,476 -0.01(-0.11%)
Nov 25, 2019 6.222 6.229 6.162 6.189 387,075 -0.03(-0.53%)
Nov 22, 2019 6.189 6.229 6.189 6.222 178,970 +0.03(+0.43%)
Nov 21, 2019 6.176 6.196 6.142 6.196 179,015 +0.01(+0.17%)
Nov 20, 2019 6.172 6.185 6.158 6.185 223,671 +0.01(+0.11%)
Nov 19, 2019 6.185 6.191 6.165 6.178 225,189 -0.01(-0.11%)
Nov 18, 2019 6.185 6.191 6.165 6.185 255,733 +0.00(+0.00%)
Nov 15, 2019 6.185 6.191 6.178 6.185 149,831 +0.01(+0.21%)
Nov 14, 2019 6.191 6.191 6.152 6.172 238,848 -0.02(-0.32%)
Nov 13, 2019 6.172 6.198 6.165 6.191 164,973 +0.00(+0.00%)
Nov 12, 2019 6.191 6.198 6.172 6.191 194,013 +0.00(+0.00%)
Nov 11, 2019 6.172 6.191 6.152 6.191 119,695 +0.01(+0.11%)
Nov 08, 2019 6.125 6.185 6.125 6.185 201,038 +0.06(+0.97%)
Nov 07, 2019 6.178 6.191 6.125 6.125 365,830 -0.05(-0.85%)
Nov 06, 2019 6.165 6.178 6.152 6.178 253,554 +0.02(+0.32%)
Nov 05, 2019 6.191 6.198 6.152 6.158 381,317 -0.02(-0.32%)
Nov 04, 2019 6.191 6.205 6.158 6.178 270,118 -0.01(-0.21%)
Nov 01, 2019 6.185 6.191 6.145 6.191 287,088 +0.03(+0.43%)
Oct 31, 2019 6.165 6.172 6.139 6.165 206,588 +0.01(+0.11%)
Oct 30, 2019 6.145 6.158 6.099 6.158 197,579 +0.02(+0.32%)
Oct 29, 2019 6.119 6.152 6.119 6.139 230,671 +0.02(+0.32%)
Oct 28, 2019 6.158 6.158 6.119 6.119 167,505 -0.02(-0.32%)
Oct 25, 2019 6.132 6.152 6.112 6.139 154,225 +0.00(+0.00%)
Oct 24, 2019 6.139 6.145 6.117 6.139 162,695 +0.00(+0.00%)
Oct 23, 2019 6.139 6.150 6.112 6.139 210,709 +0.01(+0.17%)
Oct 22, 2019 6.135 6.148 6.122 6.128 253,674 +0.00(+0.00%)
Oct 21, 2019 6.089 6.135 6.082 6.128 270,669 +0.06(+0.97%)
Oct 18, 2019 6.036 6.069 6.036 6.069 167,859 +0.01(+0.11%)
Oct 17, 2019 6.056 6.076 6.043 6.063 266,690 +0.00(+0.00%)
Oct 16, 2019 6.069 6.072 6.030 6.063 162,564 -0.01(-0.11%)
Oct 15, 2019 6.043 6.095 6.043 6.069 147,948 +0.03(+0.54%)
Oct 14, 2019 6.050 6.063 6.036 6.036 107,025 -0.01(-0.11%)
Oct 11, 2019 6.063 6.095 6.036 6.043 199,323 +0.01(+0.22%)
Oct 10, 2019 6.050 6.056 6.023 6.030 161,992 -0.01(-0.22%)
Oct 09, 2019 5.997 6.043 5.997 6.043 199,173 +0.07(+1.10%)
Oct 08, 2019 6.004 6.017 5.971 5.978 244,633 -0.05(-0.76%)
Oct 07, 2019 6.076 6.076 6.023 6.023 290,180 -0.05(-0.86%)
Oct 04, 2019 6.023 6.091 5.991 6.076 294,785 +0.06(+0.98%)
Oct 03, 2019 5.984 6.023 5.945 6.017 191,361 +0.02(+0.33%)
Oct 02, 2019 6.030 6.030 5.938 5.997 403,876 -0.04(-0.65%)
Oct 01, 2019 6.063 6.089 6.036 6.036 298,880 -0.01(-0.22%)
Sep 30, 2019 6.056 6.089 6.050 6.050 243,519 +0.02(+0.33%)
Sep 27, 2019 6.050 6.076 6.023 6.030 304,407 -0.01(-0.22%)
Sep 26, 2019 6.063 6.095 6.036 6.043 312,298 -0.02(-0.32%)
Sep 25, 2019 6.043 6.074 6.036 6.063 259,937 +0.01(+0.11%)
Sep 24, 2019 6.122 6.135 6.050 6.056 284,886 -0.05(-0.75%)
Sep 23, 2019 6.102 6.108 6.069 6.102 183,909 +0.00(+0.00%)
Sep 20, 2019 6.135 6.135 6.076 6.102 338,315 -0.00(-0.04%)
Sep 19, 2019 6.098 6.124 6.098 6.105 177,439 +0.01(+0.21%)
Sep 18, 2019 6.079 6.098 6.059 6.092 262,677 +0.01(+0.11%)
Sep 17, 2019 6.072 6.092 6.066 6.085 168,328 +0.01(+0.11%)
Sep 16, 2019 6.079 6.105 6.059 6.079 156,120 -0.02(-0.32%)
Sep 13, 2019 6.098 6.117 6.072 6.098 212,035 -0.01(-0.11%)
Sep 12, 2019 6.092 6.118 6.079 6.105 172,449 +0.02(+0.32%)
Sep 11, 2019 6.098 6.105 6.049 6.085 197,756 -0.01(-0.21%)
Sep 10, 2019 6.066 6.098 6.040 6.098 217,512 +0.03(+0.54%)
Sep 09, 2019 6.072 6.105 6.033 6.066 303,173 +0.03(+0.43%)
Sep 06, 2019 6.098 6.105 6.027 6.040 740,352 -0.06(-0.96%)
Sep 05, 2019 6.098 6.131 6.092 6.098 170,642 +0.03(+0.54%)
Sep 04, 2019 6.046 6.092 6.046 6.066 285,542 +0.08(+1.30%)
Sep 03, 2019 6.033 6.053 5.949 5.988 358,453 -0.04(-0.65%)
Aug 30, 2019 6.066 6.082 6.014 6.027 195,096 -0.01(-0.11%)
Aug 29, 2019 6.053 6.079 6.017 6.033 210,563 +0.05(+0.76%)
Aug 28, 2019 5.988 6.014 5.981 5.988 202,294 +0.01(+0.11%)
Aug 27, 2019 6.033 6.085 5.981 5.981 209,386 -0.03(-0.54%)
Aug 26, 2019 6.033 6.033 5.988 6.014 224,199 +0.01(+0.11%)
Aug 23, 2019 6.046 6.072 5.988 6.007 231,898 -0.05(-0.75%)
Aug 22, 2019 6.111 6.111 6.023 6.053 246,733 -0.04(-0.58%)
Aug 21, 2019 6.088 6.120 6.081 6.088 290,486 +0.01(+0.11%)
Aug 20, 2019 6.030 6.088 6.004 6.081 193,791 +0.02(+0.32%)
Aug 19, 2019 6.075 6.094 6.055 6.062 148,117 +0.01(+0.21%)
Aug 16, 2019 6.036 6.081 6.026 6.049 215,616 +0.05(+0.75%)
Aug 15, 2019 5.952 6.010 5.940 6.004 317,261 +0.08(+1.41%)
Aug 14, 2019 6.010 6.010 5.901 5.920 334,525 -0.14(-2.34%)
Aug 13, 2019 5.991 6.081 5.991 6.062 143,764 +0.05(+0.86%)
Aug 12, 2019 5.991 6.010 5.959 6.010 155,414 +0.00(+0.00%)
Aug 09, 2019 6.055 6.068 6.007 6.010 261,410 -0.05(-0.85%)
Aug 08, 2019 6.010 6.068 5.991 6.062 157,130 +0.09(+1.51%)
Aug 07, 2019 5.959 6.010 5.862 5.972 510,918 -0.05(-0.86%)
Aug 06, 2019 5.946 6.023 5.946 6.023 374,155 +0.10(+1.63%)
Aug 05, 2019 6.030 6.030 5.894 5.927 617,609 -0.15(-2.54%)
Aug 02, 2019 6.036 6.094 6.004 6.081 437,443 +0.01(+0.21%)
Aug 01, 2019 6.088 6.171 6.068 6.068 337,644 -0.05(-0.74%)
Jul 31, 2019 6.126 6.139 6.094 6.113 269,117 +0.01(+0.11%)
Jul 30, 2019 6.081 6.117 6.068 6.107 357,495 -0.01(-0.11%)
Jul 29, 2019 6.075 6.113 6.075 6.113 271,933 +0.04(+0.64%)
Jul 26, 2019 6.088 6.108 6.062 6.075 171,686 +0.00(+0.00%)
Jul 25, 2019 6.113 6.133 6.068 6.075 163,954 -0.04(-0.63%)
Jul 24, 2019 6.107 6.126 6.081 6.113 329,566 +0.01(+0.11%)
Jul 23, 2019 6.139 6.149 6.081 6.107 410,524 -0.02(-0.36%)
Jul 22, 2019 6.110 6.133 6.110 6.129 266,000 +0.03(+0.42%)
Jul 19, 2019 6.103 6.142 6.089 6.103 341,421 +0.01(+0.21%)
Jul 18, 2019 6.046 6.097 6.014 6.091 202,011 +0.03(+0.42%)
Jul 17, 2019 6.097 6.110 6.065 6.065 256,620 -0.04(-0.63%)
Jul 16, 2019 6.116 6.135 6.071 6.103 239,511 +0.01(+0.10%)
Jul 15, 2019 6.123 6.129 6.084 6.097 317,842 -0.02(-0.31%)
Jul 12, 2019 6.142 6.148 6.103 6.116 206,542 -0.01(-0.10%)
Jul 11, 2019 6.174 6.174 6.103 6.123 281,081 -0.04(-0.62%)
Jul 10, 2019 6.135 6.164 6.103 6.161 429,571 +0.06(+0.94%)
Jul 09, 2019 6.039 6.123 6.020 6.103 488,752 +0.06(+0.95%)
Jul 08, 2019 6.001 6.052 6.001 6.046 270,688 +0.01(+0.21%)
Jul 05, 2019 6.046 6.059 6.022 6.033 211,706 -0.03(-0.42%)
Jul 03, 2019 6.020 6.059 6.014 6.059 109,843 +0.04(+0.74%)
Jul 02, 2019 6.027 6.045 6.007 6.014 251,885 -0.01(-0.21%)
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.