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 (%)
Jul 31, 2014 4.443 4.449 4.374 4.378 1,065,461 -0.09(-1.97%)
Jul 30, 2014 4.470 4.470 4.451 4.466 930,883 +0.00(+0.09%)
Jul 29, 2014 4.458 4.466 4.443 4.462 518,295 +0.00(+0.09%)
Jul 28, 2014 4.458 4.462 4.439 4.458 551,435 +0.00(+0.00%)
Jul 25, 2014 4.439 4.462 4.431 4.458 800,182 +0.02(+0.43%)
Jul 24, 2014 4.435 4.443 4.431 4.439 569,457 +0.00(+0.00%)
Jul 23, 2014 4.439 4.443 4.428 4.439 357,498 +0.01(+0.26%)
Jul 22, 2014 4.428 4.431 4.420 4.428 446,540 +0.02(+0.46%)
Jul 21, 2014 4.404 4.423 4.400 4.407 583,192 +0.00(+0.09%)
Jul 18, 2014 4.415 4.419 4.396 4.404 548,724 -0.00(-0.09%)
Jul 17, 2014 4.423 4.426 4.404 4.407 600,514 -0.02(-0.40%)
Jul 16, 2014 4.426 4.429 4.415 4.425 505,838 +0.01(+0.14%)
Jul 15, 2014 4.426 4.426 4.388 4.419 599,179 -0.00(-0.09%)
Jul 14, 2014 4.423 4.426 4.414 4.423 627,026 +0.02(+0.34%)
Jul 11, 2014 4.415 4.430 4.400 4.407 1,027,264 -0.00(-0.09%)
Jul 10, 2014 4.400 4.411 4.373 4.411 571,559 -0.01(-0.26%)
Jul 09, 2014 4.419 4.426 4.407 4.423 437,580 +0.00(+0.09%)
Jul 08, 2014 4.419 4.419 4.402 4.419 674,788 -0.00(-0.09%)
Jul 07, 2014 4.419 4.423 4.400 4.423 664,629 +0.00(+0.00%)
Jul 03, 2014 4.423 4.423 4.423 4.423 220,034 +0.02(+0.34%)
Jul 02, 2014 4.407 4.407 4.377 4.407 503,843 -0.00(-0.09%)
Jul 01, 2014 4.392 4.411 4.388 4.411 574,081 +0.03(+0.61%)
Jun 30, 2014 4.392 4.396 4.373 4.385 501,043 -0.01(-0.17%)
Jun 27, 2014 4.369 4.392 4.366 4.392 461,592 +0.00(+0.09%)
Jun 26, 2014 4.350 4.388 4.339 4.388 590,444 +0.03(+0.79%)
Jun 25, 2014 4.343 4.362 4.335 4.354 360,697 +0.00(+0.09%)
Jun 24, 2014 4.331 4.350 4.328 4.350 595,618 +0.02(+0.44%)
Jun 23, 2014 4.331 4.335 4.324 4.331 479,216 +0.00(+0.09%)
Jun 20, 2014 4.331 4.335 4.316 4.328 524,481 +0.00(+0.09%)
Jun 19, 2014 4.328 4.337 4.316 4.324 562,616 +0.01(+0.20%)
Jun 18, 2014 4.307 4.315 4.299 4.315 967,454 +0.01(+0.26%)
Jun 17, 2014 4.304 4.311 4.296 4.304 553,839 +0.01(+0.26%)
Jun 16, 2014 4.323 4.323 4.285 4.292 814,756 -0.03(-0.70%)
Jun 13, 2014 4.326 4.326 4.304 4.323 667,116 +0.01(+0.17%)
Jun 12, 2014 4.319 4.338 4.307 4.315 795,587 -0.01(-0.17%)
Jun 11, 2014 4.319 4.323 4.315 4.323 290,292 +0.00(+0.00%)
Jun 10, 2014 4.315 4.323 4.307 4.323 430,367 -0.01(-0.17%)
Jun 06, 2014 4.323 4.330 4.323 4.330 491,703 +0.01(+0.17%)
Jun 05, 2014 4.296 4.323 4.292 4.323 609,794 +0.02(+0.53%)
Jun 04, 2014 4.274 4.300 4.270 4.300 955,802 +0.03(+0.62%)
Jun 03, 2014 4.277 4.285 4.270 4.274 478,117 -0.01(-0.26%)
Jun 02, 2014 4.281 4.289 4.274 4.285 723,726 +0.00(+0.09%)
May 30, 2014 4.289 4.296 4.270 4.281 859,131 -0.01(-0.18%)
May 29, 2014 4.277 4.289 4.266 4.289 950,071 +0.01(+0.26%)
May 28, 2014 4.270 4.277 4.262 4.277 686,526 +0.00(+0.00%)
May 27, 2014 4.262 4.277 4.255 4.277 897,170 +0.03(+0.80%)
May 23, 2014 4.247 4.243 4.243 4.243 462,777 +0.00(+0.01%)
May 22, 2014 4.236 4.247 4.236 4.243 470,061 +0.01(+0.17%)
May 21, 2014 4.225 4.238 4.221 4.236 1,572,013 +0.02(+0.47%)
May 20, 2014 4.220 4.227 4.205 4.216 988,003 -0.00(-0.09%)
May 19, 2014 4.197 4.223 4.197 4.220 705,098 +0.02(+0.53%)
May 16, 2014 4.193 4.197 4.178 4.197 889,254 +0.01(+0.18%)
May 15, 2014 4.197 4.208 4.171 4.190 857,781 -0.02(-0.44%)
May 14, 2014 4.220 4.220 4.205 4.208 890,204 -0.01(-0.18%)
May 13, 2014 4.212 4.220 4.205 4.216 745,422 +0.00(+0.09%)
May 12, 2014 4.205 4.212 4.197 4.212 1,038,419 +0.02(+0.45%)
May 09, 2014 4.167 4.193 4.160 4.193 698,353 +0.03(+0.63%)
May 08, 2014 4.186 4.193 4.160 4.167 1,123,913 -0.02(-0.45%)
May 07, 2014 4.193 4.193 4.171 4.186 833,433 +0.00(+0.00%)
May 06, 2014 4.205 4.208 4.178 4.186 1,053,833 -0.02(-0.53%)
May 05, 2014 4.201 4.216 4.193 4.208 1,028,139 +0.00(+0.00%)
May 02, 2014 4.205 4.212 4.200 4.208 787,785 +0.01(+0.18%)
May 01, 2014 4.186 4.201 4.186 4.201 811,557 +0.00(+0.09%)
Apr 30, 2014 4.178 4.197 4.178 4.197 706,521 +0.02(+0.45%)
Apr 29, 2014 4.186 4.201 4.178 4.178 775,854 -0.01(-0.18%)
Apr 28, 2014 4.197 4.212 4.171 4.186 451,149 -0.01(-0.27%)
Apr 25, 2014 4.212 4.212 4.193 4.197 552,800 -0.02(-0.44%)
Apr 24, 2014 4.231 4.235 4.201 4.216 542,007 +0.00(+0.09%)
Apr 23, 2014 4.205 4.216 4.201 4.212 491,700 +0.00(+0.09%)
Apr 22, 2014 4.197 4.214 4.197 4.208 588,691 +0.01(+0.18%)
Apr 21, 2014 4.201 4.205 4.187 4.201 1,049,384 +0.02(+0.56%)
Apr 17, 2014 4.177 4.177 4.177 4.177 641,282 -0.00(-0.09%)
Apr 16, 2014 4.159 4.185 4.148 4.181 624,730 +0.03(+0.80%)
Apr 15, 2014 4.151 4.159 4.118 4.148 595,062 +0.00(+0.09%)
Apr 14, 2014 4.144 4.151 4.125 4.144 675,785 +0.01(+0.27%)
Apr 11, 2014 4.148 4.155 4.122 4.133 830,170 -0.04(-0.89%)
Apr 10, 2014 4.192 4.200 4.151 4.170 781,676 -0.02(-0.53%)
Apr 09, 2014 4.177 4.196 4.166 4.192 897,312 +0.02(+0.53%)
Apr 08, 2014 4.137 4.170 4.122 4.170 860,254 +0.03(+0.81%)
Apr 07, 2014 4.170 4.174 4.125 4.137 988,168 -0.04(-0.89%)
Apr 04, 2014 4.207 4.218 4.170 4.174 658,340 -0.01(-0.27%)
Apr 03, 2014 4.222 4.229 4.185 4.185 734,973 -0.04(-0.97%)
Apr 02, 2014 4.196 4.226 4.189 4.226 708,294 +0.04(+1.06%)
Apr 01, 2014 4.192 4.218 4.170 4.181 721,395 -0.01(-0.18%)
Mar 31, 2014 4.200 4.207 4.181 4.189 728,776 +0.01(+0.18%)
Mar 28, 2014 4.166 4.192 4.166 4.181 631,464 +0.01(+0.36%)
Mar 27, 2014 4.189 4.189 4.155 4.166 522,538 -0.02(-0.53%)
Mar 26, 2014 4.226 4.226 4.181 4.189 543,293 -0.02(-0.44%)
Mar 25, 2014 4.222 4.222 4.196 4.207 619,836 +0.00(+0.00%)
Mar 24, 2014 4.229 4.233 4.192 4.207 447,831 -0.01(-0.26%)
Mar 21, 2014 4.233 4.240 4.211 4.218 363,286 -0.01(-0.18%)
Mar 20, 2014 4.214 4.233 4.203 4.226 557,656 +0.00(+0.03%)
Mar 19, 2014 4.247 4.261 4.215 4.224 565,052 -0.02(-0.52%)
Mar 18, 2014 4.228 4.247 4.221 4.247 627,264 +0.03(+0.70%)
Mar 17, 2014 4.217 4.228 4.206 4.217 571,822 +0.03(+0.79%)
Mar 14, 2014 4.188 4.210 4.144 4.184 458,884 -0.02(-0.44%)
Mar 13, 2014 4.243 4.250 4.199 4.202 445,154 -0.04(-1.04%)
Mar 12, 2014 4.224 4.247 4.213 4.247 520,525 +0.01(+0.26%)
Mar 11, 2014 4.235 4.247 4.221 4.235 450,224 -0.01(-0.17%)
Mar 10, 2014 4.258 4.258 4.228 4.243 452,835 -0.00(-0.09%)
Mar 07, 2014 4.272 4.276 4.221 4.247 589,446 -0.01(-0.26%)
Mar 06, 2014 4.250 4.265 4.247 4.258 409,902 +0.02(+0.43%)
Mar 05, 2014 4.228 4.254 4.221 4.239 412,360 +0.00(+0.00%)
Mar 04, 2014 4.224 4.250 4.224 4.239 684,813 +0.03(+0.79%)
Mar 03, 2014 4.213 4.221 4.180 4.206 718,203 -0.04(-0.87%)
Feb 28, 2014 4.239 4.261 4.210 4.243 704,497 +0.01(+0.35%)
Feb 27, 2014 4.221 4.228 4.210 4.228 822,883 +0.01(+0.26%)
Feb 26, 2014 4.217 4.228 4.206 4.217 464,131 +0.01(+0.17%)
Feb 25, 2014 4.224 4.228 4.202 4.210 546,625 -0.01(-0.35%)
Feb 24, 2014 4.221 4.235 4.197 4.224 598,550 +0.03(+0.66%)
Feb 21, 2014 4.206 4.229 4.195 4.197 771,646 -0.02(-0.39%)
Feb 20, 2014 4.199 4.224 4.192 4.213 542,996 +0.01(+0.35%)
Feb 19, 2014 4.224 4.235 4.195 4.199 728,576 -0.02(-0.58%)
Feb 18, 2014 4.223 4.241 4.198 4.223 532,665 +0.01(+0.17%)
Feb 14, 2014 4.194 4.216 4.216 4.216 506,154 +0.02(+0.52%)
Feb 13, 2014 4.172 4.201 4.161 4.194 591,589 +0.02(+0.44%)
Feb 12, 2014 4.176 4.187 4.161 4.176 400,393 +0.00(+0.09%)
Feb 11, 2014 4.158 4.194 4.158 4.172 684,657 +0.01(+0.26%)
Feb 10, 2014 4.158 4.161 4.139 4.161 501,356 +0.00(+0.09%)
Feb 07, 2014 4.136 4.161 4.125 4.158 590,684 +0.02(+0.44%)
Feb 06, 2014 4.114 4.149 4.107 4.139 749,314 +0.03(+0.80%)
Feb 05, 2014 4.099 4.110 4.069 4.107 467,024 -0.01(-0.18%)
Feb 04, 2014 4.077 4.125 4.063 4.114 621,155 +0.05(+1.26%)
Feb 03, 2014 4.121 4.121 4.041 4.063 643,509 -0.05(-1.24%)
Jan 31, 2014 4.103 4.128 4.099 4.114 631,327 -0.03(-0.62%)
Jan 30, 2014 4.107 4.143 4.107 4.139 530,864 +0.05(+1.16%)
Jan 29, 2014 4.096 4.121 4.081 4.092 547,984 -0.02(-0.53%)
Jan 28, 2014 4.118 4.129 4.103 4.114 410,697 +0.01(+0.36%)
Jan 27, 2014 4.158 4.160 4.077 4.099 637,658 -0.06(-1.40%)
Jan 24, 2014 4.205 4.205 4.147 4.158 659,061 -0.05(-1.30%)
Jan 23, 2014 4.242 4.242 4.194 4.212 608,970 -0.03(-0.77%)
Jan 22, 2014 4.260 4.260 4.220 4.245 766,182 +0.02(+0.37%)
Jan 21, 2014 4.197 4.230 4.197 4.230 736,258 +0.03(+0.78%)
Jan 17, 2014 4.186 4.197 4.197 4.197 446,644 +0.01(+0.26%)
Jan 16, 2014 4.168 4.186 4.161 4.186 318,175 +0.01(+0.17%)
Jan 15, 2014 4.157 4.184 4.150 4.179 616,131 +0.02(+0.52%)
Jan 14, 2014 4.125 4.164 4.110 4.157 767,495 +0.04(+0.97%)
Jan 13, 2014 4.135 4.147 4.107 4.117 960,865 -0.02(-0.52%)
Jan 10, 2014 4.121 4.150 4.121 4.139 745,290 +0.02(+0.53%)
Jan 09, 2014 4.135 4.135 4.110 4.117 580,131 -0.02(-0.52%)
Jan 08, 2014 4.114 4.150 4.114 4.139 988,421 +0.01(+0.35%)
Jan 07, 2014 4.088 4.128 4.088 4.125 840,039 +0.05(+1.33%)
Jan 06, 2014 4.099 4.107 4.070 4.070 713,251 -0.04(-0.97%)
Jan 03, 2014 4.081 4.114 4.074 4.110 531,277 +0.04(+0.89%)
Jan 02, 2014 4.078 4.081 4.056 4.074 799,855 -0.00(-0.09%)
Dec 31, 2013 4.117 4.078 4.078 4.078 1,220,808 -0.01(-0.35%)
Dec 30, 2013 4.099 4.099 4.072 4.092 673,357 -0.01(-0.26%)
Dec 27, 2013 4.110 4.114 4.081 4.103 603,765 -0.01(-0.26%)
Dec 26, 2013 4.114 4.132 4.081 4.114 753,938 +0.00(+0.00%)
Dec 24, 2013 4.085 4.121 4.081 4.114 390,233 +0.02(+0.53%)
Dec 23, 2013 4.056 4.096 4.056 4.092 780,939 +0.04(+0.89%)
Dec 20, 2013 4.041 4.078 4.038 4.056 1,240,086 +0.01(+0.30%)
Dec 19, 2013 4.030 4.044 4.001 4.044 764,860 +0.02(+0.54%)
Dec 18, 2013 4.001 4.030 3.990 4.022 1,032,963 +0.03(+0.72%)
Dec 17, 2013 4.008 4.008 3.983 3.994 769,118 -0.01(-0.27%)
Dec 16, 2013 3.987 4.015 3.983 4.004 472,805 +0.02(+0.54%)
Dec 13, 2013 4.001 4.004 3.979 3.983 807,516 -0.02(-0.45%)
Dec 12, 2013 3.990 4.008 3.987 4.001 802,717 +0.00(+0.09%)
Dec 11, 2013 4.004 4.012 3.987 3.997 550,231 -0.01(-0.18%)
Dec 10, 2013 4.001 4.015 3.987 4.004 718,868 -0.01(-0.36%)
Dec 09, 2013 4.012 4.022 3.997 4.019 945,191 +0.00(+0.00%)
Dec 06, 2013 4.001 4.019 3.994 4.019 587,207 +0.03(+0.63%)
Dec 05, 2013 3.972 3.994 3.972 3.994 517,978 +0.02(+0.45%)
Dec 04, 2013 3.979 3.990 3.976 3.976 529,474 -0.01(-0.18%)
Dec 03, 2013 3.983 3.993 3.976 3.983 506,192 -0.01(-0.18%)
Dec 02, 2013 4.019 4.026 3.990 3.990 763,553 -0.02(-0.54%)
Nov 29, 2013 4.019 4.030 3.994 4.012 312,554 +0.01(+0.18%)
Nov 27, 2013 3.976 4.008 3.976 4.004 357,008 +0.02(+0.54%)
Nov 26, 2013 3.976 3.997 3.976 3.983 502,227 -0.00(-0.09%)
Nov 25, 2013 4.076 4.076 3.983 3.987 679,004 -0.03(-0.80%)
Nov 22, 2013 4.004 4.019 4.004 4.019 660,285 +0.01(+0.18%)
Nov 21, 2013 3.990 4.012 3.986 4.012 486,988 +0.03(+0.81%)
Nov 20, 2013 3.987 3.997 3.969 3.979 436,997 -0.01(-0.24%)
Nov 19, 2013 3.985 3.989 3.975 3.989 630,906 +0.00(+0.09%)
Nov 18, 2013 3.996 4.003 3.975 3.985 927,154 +0.00(+0.00%)
Nov 15, 2013 3.985 3.989 3.975 3.985 676,622 +0.00(+0.00%)
Nov 14, 2013 3.964 3.985 3.961 3.985 553,263 +0.03(+0.81%)
Nov 12, 2013 3.950 3.957 3.932 3.953 470,531 +0.00(+0.09%)
Nov 11, 2013 3.936 3.961 3.932 3.950 385,651 +0.01(+0.36%)
Nov 08, 2013 3.946 3.953 3.921 3.936 804,146 +0.00(+0.00%)
Nov 07, 2013 3.985 3.985 3.932 3.936 446,826 -0.04(-0.98%)
Nov 06, 2013 3.975 3.988 3.911 3.975 1,969,864 -0.01(-0.18%)
Nov 05, 2013 3.968 3.985 3.961 3.982 645,018 -0.00(-0.09%)
Nov 04, 2013 3.968 3.985 3.968 3.985 492,731 +0.02(+0.45%)
Nov 01, 2013 3.993 3.993 3.964 3.968 626,022 -0.01(-0.36%)
Oct 31, 2013 3.996 4.010 3.978 3.982 338,328 -0.00(-0.09%)
Oct 30, 2013 4.003 4.014 3.985 3.985 504,160 -0.02(-0.44%)
Oct 29, 2013 3.996 4.010 3.993 4.003 542,278 +0.01(+0.18%)
Oct 28, 2013 4.025 4.025 3.989 3.996 797,629 -0.03(-0.71%)
Oct 25, 2013 4.025 4.028 4.000 4.025 496,471 -0.00(-0.09%)
Oct 24, 2013 4.000 4.035 3.993 4.028 531,647 +0.04(+1.07%)
Oct 23, 2013 4.018 4.018 3.975 3.985 828,207 -0.04(-0.97%)
Oct 22, 2013 4.010 4.035 4.003 4.025 648,787 +0.02(+0.47%)
Oct 21, 2013 3.970 4.013 3.970 4.006 899,297 +0.05(+1.25%)
Oct 18, 2013 3.946 3.970 3.932 3.956 449,031 +0.01(+0.36%)
Oct 17, 2013 3.910 3.942 3.907 3.942 625,626 +0.04(+0.90%)
Oct 16, 2013 3.896 3.907 3.889 3.907 479,102 +0.02(+0.55%)
Oct 15, 2013 3.882 3.900 3.868 3.886 596,243 +0.00(+0.00%)
Oct 14, 2013 3.875 3.906 3.865 3.886 486,743 -0.01(-0.36%)
Oct 11, 2013 3.861 3.903 3.854 3.900 430,364 +0.04(+0.91%)
Oct 10, 2013 3.847 3.875 3.840 3.865 377,303 +0.04(+1.11%)
Oct 09, 2013 3.822 3.826 3.798 3.822 581,376 +0.00(+0.00%)
Oct 08, 2013 3.854 3.868 3.812 3.822 570,873 -0.04(-1.01%)
Oct 07, 2013 3.872 3.879 3.854 3.861 420,427 -0.04(-1.00%)
Oct 04, 2013 3.854 3.903 3.850 3.900 464,348 +0.04(+1.10%)
Oct 03, 2013 3.868 3.872 3.826 3.858 589,205 -0.01(-0.27%)
Oct 02, 2013 3.843 3.875 3.815 3.868 451,507 +0.00(+0.00%)
Oct 01, 2013 3.836 3.868 3.822 3.868 423,626 +0.00(+0.09%)
Sep 27, 2013 3.840 3.865 3.829 3.865 468,799 +0.01(+0.27%)
Sep 26, 2013 3.833 3.854 3.829 3.854 501,032 +0.01(+0.37%)
Sep 25, 2013 3.840 3.845 3.822 3.840 417,999 +0.00(+0.00%)
Sep 24, 2013 3.819 3.843 3.812 3.840 425,009 +0.01(+0.28%)
Sep 23, 2013 3.829 3.833 3.801 3.829 529,485 -0.00(-0.09%)
Sep 20, 2013 3.868 3.868 3.812 3.833 656,887 -0.04(-1.09%)
Sep 19, 2013 3.882 3.882 3.858 3.875 559,936 -0.01(-0.25%)
Sep 18, 2013 3.839 3.892 3.815 3.885 699,814 +0.05(+1.18%)
Sep 17, 2013 3.839 3.842 3.811 3.839 654,742 -0.01(-0.18%)
Sep 16, 2013 3.843 3.849 3.822 3.846 536,674 +0.02(+0.64%)
Sep 13, 2013 3.808 3.826 3.794 3.822 388,291 +0.01(+0.37%)
Sep 12, 2013 3.829 3.829 3.797 3.808 314,357 -0.01(-0.37%)
Sep 11, 2013 3.818 3.832 3.793 3.822 774,317 -0.02(-0.46%)
Sep 10, 2013 3.829 3.843 3.818 3.839 342,696 +0.02(+0.46%)
Sep 09, 2013 3.801 3.822 3.794 3.822 651,742 +0.01(+0.37%)
Sep 06, 2013 3.787 3.811 3.762 3.808 402,849 +0.03(+0.83%)
Sep 05, 2013 3.773 3.786 3.773 3.776 390,031 -0.00(-0.09%)
Sep 04, 2013 3.766 3.780 3.755 3.780 563,856 +0.01(+0.19%)
Sep 03, 2013 3.794 3.801 3.773 3.773 577,899 +0.00(+0.00%)
Aug 30, 2013 3.794 3.794 3.755 3.773 468,371 -0.01(-0.19%)
Aug 29, 2013 3.755 3.785 3.755 3.780 529,870 +0.01(+0.37%)
Aug 28, 2013 3.762 3.780 3.759 3.766 452,742 +0.00(+0.09%)
Aug 27, 2013 3.787 3.787 3.759 3.762 612,011 -0.05(-1.38%)
Aug 26, 2013 3.815 3.832 3.811 3.815 587,332 +0.00(+0.00%)
Aug 23, 2013 3.780 3.815 3.776 3.815 491,159 +0.03(+0.93%)
Aug 22, 2013 3.762 3.797 3.755 3.780 909,558 +0.02(+0.47%)
Aug 21, 2013 3.762 3.782 3.745 3.762 780,469 -0.01(-0.25%)
Aug 20, 2013 3.737 3.779 3.730 3.772 860,173 +0.02(+0.65%)
Aug 19, 2013 3.751 3.761 3.723 3.747 526,335 -0.01(-0.28%)
Aug 16, 2013 3.730 3.772 3.730 3.758 763,363 +0.01(+0.28%)
Aug 15, 2013 3.772 3.772 3.723 3.747 999,106 -0.03(-0.92%)
Aug 14, 2013 3.796 3.799 3.782 3.782 462,095 -0.01(-0.18%)
Aug 13, 2013 3.810 3.813 3.789 3.789 648,172 -0.01(-0.27%)
Aug 12, 2013 3.789 3.803 3.789 3.799 447,798 -0.01(-0.36%)
Aug 09, 2013 3.806 3.817 3.796 3.813 543,377 +0.00(+0.00%)
Aug 08, 2013 3.824 3.827 3.806 3.813 258,729 +0.01(+0.18%)
Aug 07, 2013 3.820 3.820 3.796 3.806 401,449 -0.02(-0.63%)
Aug 06, 2013 3.824 3.831 3.799 3.831 744,864 +0.00(+0.00%)
Aug 05, 2013 3.831 3.845 3.827 3.831 509,519 -0.01(-0.27%)
Aug 02, 2013 3.824 3.851 3.824 3.841 553,092 +0.00(+0.09%)
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.