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 (%)
Jul 30, 2021
8.899
8.899
8.799
8.861
207,871
-0.05(-0.61%)
Jul 29, 2021
8.892
8.946
8.880
8.915
166,120
+0.05(+0.52%)
Jul 28, 2021
8.806
8.884
8.791
8.868
114,231
+0.07(+0.79%)
Jul 27, 2021
8.899
8.907
8.768
8.799
263,598
-0.09(-1.05%)
Jul 26, 2021
8.969
8.969
8.853
8.892
179,373
-0.08(-0.86%)
Jul 23, 2021
9.023
9.024
8.969
8.969
195,351
+0.02(+0.26%)
Jul 22, 2021
8.977
8.996
8.923
8.946
182,236
-0.04(-0.47%)
Jul 21, 2021
8.980
9.034
8.903
8.988
378,201
+0.02(+0.26%)
Jul 20, 2021
8.903
8.995
8.903
8.964
266,096
+0.06(+0.69%)
Jul 19, 2021
8.795
8.911
8.795
8.903
425,211
-0.08(-0.86%)
Jul 16, 2021
8.949
8.988
8.918
8.980
148,384
+0.05(+0.52%)
Jul 15, 2021
8.911
9.002
8.911
8.934
209,079
+0.00(+0.00%)
Jul 14, 2021
8.926
8.957
8.918
8.934
115,985
+0.01(+0.09%)
Jul 13, 2021
8.895
8.926
8.888
8.926
95,065
+0.04(+0.43%)
Jul 12, 2021
8.895
8.903
8.857
8.888
141,393
-0.01(-0.09%)
Jul 09, 2021
8.834
8.918
8.811
8.895
434,716
+0.13(+1.49%)
Jul 08, 2021
8.772
8.794
8.726
8.764
208,287
-0.05(-0.61%)
Jul 07, 2021
8.872
8.887
8.741
8.818
245,143
-0.04(-0.43%)
Jul 06, 2021
8.911
8.925
8.841
8.857
148,979
-0.05(-0.52%)
Jul 02, 2021
8.888
8.926
8.880
8.903
92,063
+0.04(+0.43%)
Jul 01, 2021
8.888
8.941
8.864
8.864
137,219
+0.00(+0.00%)
Jun 30, 2021
8.911
8.941
8.857
8.864
269,535
-0.02(-0.17%)
Jun 29, 2021
8.841
8.880
8.772
8.880
142,567
+0.04(+0.44%)
Jun 28, 2021
8.772
8.841
8.747
8.841
177,437
+0.08(+0.97%)
Jun 25, 2021
8.757
8.772
8.749
8.757
209,783
-0.01(-0.09%)
Jun 24, 2021
8.826
8.841
8.749
8.764
236,909
+0.00(+0.00%)
Jun 23, 2021
8.772
8.833
8.734
8.764
244,126
-0.03(-0.35%)
Jun 22, 2021
8.864
8.880
8.641
8.795
360,475
-0.10(-1.07%)
Jun 21, 2021
8.860
8.891
8.822
8.891
430,627
+0.00(+0.00%)
Jun 18, 2021
8.761
8.891
8.722
8.891
418,993
+0.13(+1.48%)
Jun 17, 2021
8.761
8.822
8.722
8.761
184,632
+0.00(+0.00%)
Jun 16, 2021
8.715
8.761
8.684
8.761
196,192
+0.05(+0.53%)
Jun 15, 2021
8.768
8.788
8.677
8.715
218,413
-0.04(-0.44%)
Jun 14, 2021
8.730
8.791
8.726
8.753
215,701
+0.02(+0.26%)
Jun 11, 2021
8.730
8.761
8.715
8.730
146,343
+0.02(+0.26%)
Jun 10, 2021
8.715
8.768
8.692
8.707
209,827
+0.02(+0.18%)
Jun 09, 2021
8.631
8.692
8.623
8.692
166,115
+0.10(+1.16%)
Jun 08, 2021
8.554
8.608
8.554
8.592
237,375
+0.05(+0.54%)
Jun 07, 2021
8.547
8.562
8.524
8.547
217,493
-0.03(-0.36%)
Jun 04, 2021
8.562
8.584
8.539
8.577
214,885
+0.03(+0.36%)
Jun 03, 2021
8.493
8.554
8.478
8.547
284,379
+0.04(+0.45%)
Jun 02, 2021
8.493
8.547
8.485
8.508
223,904
+0.04(+0.45%)
Jun 01, 2021
8.516
8.522
8.470
8.470
258,178
-0.05(-0.54%)
May 28, 2021
8.470
8.524
8.455
8.516
295,772
+0.10(+1.18%)
May 27, 2021
8.463
8.494
8.409
8.417
177,005
-0.05(-0.63%)
May 26, 2021
8.447
8.493
8.447
8.470
191,157
+0.04(+0.45%)
May 25, 2021
8.470
8.485
8.424
8.432
231,567
-0.03(-0.36%)
May 24, 2021
8.401
8.463
8.348
8.463
243,835
+0.11(+1.28%)
May 21, 2021
8.417
8.440
8.348
8.355
207,431
-0.06(-0.73%)
May 20, 2021
8.440
8.457
8.394
8.417
225,899
-0.03(-0.31%)
May 19, 2021
8.352
8.465
8.344
8.443
334,033
+0.02(+0.18%)
May 18, 2021
8.443
8.458
8.397
8.427
397,709
-0.01(-0.09%)
May 17, 2021
8.291
8.435
8.276
8.435
331,236
+0.16(+1.93%)
May 14, 2021
8.222
8.291
8.184
8.276
288,099
+0.12(+1.49%)
May 13, 2021
8.101
8.200
8.101
8.154
319,257
+0.07(+0.85%)
May 12, 2021
8.200
8.245
8.055
8.086
476,346
-0.13(-1.57%)
May 11, 2021
8.230
8.230
8.154
8.215
370,426
-0.05(-0.55%)
May 10, 2021
8.382
8.397
8.253
8.260
414,074
-0.09(-1.09%)
May 07, 2021
8.367
8.420
8.336
8.352
306,136
+0.01(+0.09%)
May 06, 2021
8.344
8.374
8.314
8.344
396,322
+0.01(+0.09%)
May 05, 2021
8.329
8.352
8.303
8.336
247,636
+0.03(+0.37%)
May 04, 2021
8.253
8.321
8.181
8.306
323,797
+0.05(+0.64%)
May 03, 2021
8.298
8.352
8.245
8.253
424,428
-0.05(-0.55%)
Apr 30, 2021
8.245
8.298
8.238
8.298
174,387
+0.06(+0.74%)
Apr 29, 2021
8.230
8.253
8.200
8.238
218,671
+0.03(+0.37%)
Apr 28, 2021
8.253
8.268
8.207
8.207
311,173
-0.02(-0.18%)
Apr 27, 2021
8.260
8.268
8.207
8.222
295,563
-0.04(-0.46%)
Apr 26, 2021
8.276
8.298
8.230
8.260
223,864
-0.03(-0.37%)
Apr 23, 2021
8.260
8.314
8.252
8.291
156,342
+0.07(+0.83%)
Apr 22, 2021
8.283
8.314
8.207
8.222
253,133
-0.07(-0.86%)
Apr 21, 2021
8.226
8.354
8.226
8.294
535,871
+0.02(+0.18%)
Apr 20, 2021
8.226
8.309
8.226
8.279
500,096
+0.06(+0.73%)
Apr 19, 2021
8.264
8.301
8.211
8.218
294,665
-0.02(-0.18%)
Apr 16, 2021
8.309
8.324
8.234
8.234
410,618
-0.07(-0.82%)
Apr 15, 2021
8.294
8.339
8.283
8.301
260,244
+0.02(+0.27%)
Apr 14, 2021
8.279
8.301
8.264
8.279
309,311
+0.00(+0.00%)
Apr 13, 2021
8.218
8.279
8.196
8.279
208,196
+0.08(+0.92%)
Apr 12, 2021
8.181
8.224
8.173
8.203
226,015
+0.02(+0.18%)
Apr 09, 2021
8.203
8.218
8.188
8.188
200,269
-0.03(-0.37%)
Apr 08, 2021
8.226
8.226
8.203
8.218
193,177
+0.02(+0.18%)
Apr 07, 2021
8.196
8.233
8.196
8.203
176,527
+0.00(+0.00%)
Apr 06, 2021
8.181
8.226
8.181
8.203
161,639
+0.00(+0.00%)
Apr 05, 2021
8.218
8.249
8.181
8.203
197,425
+0.02(+0.28%)
Apr 01, 2021
8.173
8.228
8.158
8.181
338,601
+0.05(+0.65%)
Mar 31, 2021
8.135
8.158
8.098
8.128
274,052
+0.05(+0.56%)
Mar 30, 2021
8.083
8.120
8.068
8.083
133,523
-0.01(-0.09%)
Mar 29, 2021
8.068
8.105
8.061
8.090
158,436
+0.02(+0.19%)
Mar 26, 2021
8.098
8.143
8.053
8.075
188,067
+0.00(+0.00%)
Mar 25, 2021
8.075
8.104
8.037
8.075
211,266
-0.05(-0.65%)
Mar 24, 2021
8.143
8.196
8.120
8.128
155,261
-0.01(-0.09%)
Mar 23, 2021
8.135
8.165
8.128
8.135
137,974
-0.04(-0.50%)
Mar 22, 2021
8.124
8.184
8.086
8.176
505,186
+0.06(+0.74%)
Mar 19, 2021
8.056
8.124
8.026
8.116
324,145
+0.06(+0.74%)
Mar 18, 2021
8.049
8.064
8.026
8.056
195,630
-0.02(-0.28%)
Mar 17, 2021
8.034
8.079
8.004
8.079
171,631
+0.04(+0.47%)
Mar 16, 2021
8.049
8.064
8.034
8.041
277,646
-0.01(-0.09%)
Mar 15, 2021
8.011
8.049
7.997
8.049
179,545
+0.07(+0.94%)
Mar 12, 2021
7.974
7.997
7.952
7.974
175,762
-0.01(-0.19%)
Mar 11, 2021
8.004
8.049
7.952
7.989
253,370
+0.05(+0.66%)
Mar 10, 2021
8.019
8.049
7.929
7.937
381,689
-0.04(-0.56%)
Mar 09, 2021
7.929
8.019
7.929
7.982
185,899
+0.11(+1.43%)
Mar 08, 2021
7.982
8.011
7.862
7.869
476,269
-0.13(-1.59%)
Mar 05, 2021
7.989
7.997
7.858
7.997
279,938
+0.04(+0.56%)
Mar 04, 2021
7.967
8.011
7.817
7.952
433,622
+0.00(+0.00%)
Mar 03, 2021
8.011
8.019
7.944
7.952
206,207
-0.08(-1.03%)
Mar 02, 2021
8.019
8.049
7.982
8.034
174,835
+0.02(+0.28%)
Mar 01, 2021
7.959
8.049
7.899
8.011
300,220
+0.12(+1.52%)
Feb 26, 2021
7.952
7.967
7.839
7.892
427,653
-0.03(-0.38%)
Feb 25, 2021
7.997
8.004
7.832
7.922
396,886
-0.09(-1.12%)
Feb 24, 2021
7.952
8.016
7.937
8.011
232,427
+0.05(+0.66%)
Feb 23, 2021
7.967
7.982
7.824
7.959
444,325
+0.00(+0.00%)
Feb 22, 2021
7.982
8.034
7.937
7.959
335,837
-0.04(-0.47%)
Feb 19, 2021
8.019
8.026
7.959
7.997
252,425
-0.01(-0.09%)
Feb 18, 2021
7.982
8.004
7.922
8.004
165,437
-0.00(-0.04%)
Feb 17, 2021
7.977
8.014
7.948
8.007
348,284
+0.04(+0.47%)
Feb 16, 2021
7.948
7.985
7.910
7.970
288,880
+0.07(+0.85%)
Feb 12, 2021
7.933
7.962
7.903
7.903
344,204
-0.01(-0.19%)
Feb 11, 2021
7.955
7.955
7.903
7.918
244,943
-0.03(-0.37%)
Feb 10, 2021
7.948
7.955
7.918
7.948
257,156
+0.01(+0.09%)
Feb 09, 2021
7.903
7.940
7.903
7.940
219,012
+0.04(+0.47%)
Feb 08, 2021
7.881
7.910
7.843
7.903
291,909
+0.05(+0.66%)
Feb 05, 2021
7.858
7.881
7.806
7.851
320,262
+0.03(+0.38%)
Feb 04, 2021
7.821
7.858
7.784
7.821
363,027
+0.01(+0.19%)
Feb 03, 2021
7.806
7.821
7.762
7.806
255,016
+0.01(+0.19%)
Feb 02, 2021
7.866
7.881
7.791
7.791
367,681
-0.03(-0.38%)
Feb 01, 2021
7.762
7.843
7.747
7.821
210,115
+0.09(+1.15%)
Jan 29, 2021
7.754
7.769
7.643
7.732
456,114
+0.00(+0.00%)
Jan 28, 2021
7.695
7.780
7.695
7.732
227,914
+0.06(+0.78%)
Jan 27, 2021
7.784
7.784
7.643
7.672
404,134
-0.13(-1.71%)
Jan 26, 2021
7.843
7.843
7.777
7.806
189,958
-0.02(-0.28%)
Jan 25, 2021
7.769
7.829
7.739
7.829
200,937
+0.06(+0.77%)
Jan 22, 2021
7.814
7.836
7.747
7.769
281,523
-0.06(-0.76%)
Jan 21, 2021
7.925
7.992
7.821
7.829
375,650
-0.10(-1.26%)
Jan 20, 2021
7.781
7.943
7.781
7.928
439,713
+0.15(+1.90%)
Jan 19, 2021
7.758
7.803
7.751
7.781
380,724
+0.07(+0.96%)
Jan 15, 2021
7.699
7.758
7.655
7.707
217,964
+0.00(+0.00%)
Jan 14, 2021
7.744
7.817
7.692
7.707
575,962
-0.04(-0.48%)
Jan 13, 2021
7.677
7.744
7.677
7.744
176,031
+0.07(+0.87%)
Jan 12, 2021
7.685
7.714
7.648
7.677
253,032
+0.00(+0.00%)
Jan 11, 2021
7.552
7.699
7.500
7.677
803,221
+0.09(+1.17%)
Jan 08, 2021
7.655
7.655
7.566
7.589
341,103
-0.02(-0.29%)
Jan 07, 2021
7.537
7.655
7.530
7.611
349,041
+0.13(+1.78%)
Jan 06, 2021
7.448
7.544
7.430
7.478
375,247
+0.04(+0.60%)
Jan 05, 2021
7.426
7.470
7.375
7.434
386,839
-0.01(-0.10%)
Jan 04, 2021
7.640
7.640
7.382
7.441
738,759
-0.21(-2.80%)
Dec 31, 2020
7.655
7.655
7.655
166,176
+0.06(+0.78%)
Dec 30, 2020
7.603
7.611
7.574
7.596
166,176
+0.02(+0.29%)
Dec 29, 2020
7.611
7.618
7.566
7.574
231,839
-0.01(-0.19%)
Dec 28, 2020
7.707
7.708
7.581
7.589
397,932
-0.08(-1.06%)
Dec 24, 2020
7.611
7.670
7.611
7.670
129,776
+0.06(+0.78%)
Dec 23, 2020
7.670
7.714
7.603
7.611
292,372
-0.05(-0.71%)
Dec 22, 2020
7.658
7.709
7.636
7.665
273,774
+0.04(+0.48%)
Dec 21, 2020
7.658
7.669
7.592
7.629
319,534
-0.07(-0.86%)
Dec 18, 2020
7.636
7.739
7.629
7.695
324,632
+0.06(+0.77%)
Dec 17, 2020
7.614
7.636
7.577
7.636
196,190
+0.07(+0.87%)
Dec 16, 2020
7.629
7.658
7.570
7.570
419,492
-0.05(-0.67%)
Dec 15, 2020
7.555
7.643
7.526
7.621
342,602
+0.10(+1.36%)
Dec 14, 2020
7.526
7.577
7.511
7.519
331,919
-0.01(-0.19%)
Dec 11, 2020
7.490
7.533
7.453
7.533
270,322
+0.03(+0.39%)
Dec 10, 2020
7.490
7.504
7.457
7.504
191,362
+0.00(+0.00%)
Dec 09, 2020
7.519
7.559
7.482
7.504
310,618
+0.01(+0.20%)
Dec 08, 2020
7.402
7.490
7.393
7.490
254,298
+0.10(+1.39%)
Dec 07, 2020
7.424
7.424
7.380
7.387
259,089
-0.04(-0.59%)
Dec 04, 2020
7.387
7.438
7.372
7.431
264,591
+0.04(+0.60%)
Dec 03, 2020
7.438
7.438
7.365
7.387
384,790
-0.05(-0.69%)
Dec 02, 2020
7.446
7.849
7.402
7.438
273,629
-0.01(-0.20%)
Dec 01, 2020
7.409
7.468
7.402
7.453
244,709
+0.08(+1.09%)
Nov 30, 2020
7.504
7.504
7.350
7.372
478,456
-0.12(-1.66%)
Nov 27, 2020
7.482
7.504
7.482
7.497
105,345
+0.03(+0.39%)
Nov 25, 2020
7.511
7.526
7.446
7.468
358,064
-0.04(-0.59%)
Nov 24, 2020
7.533
7.563
7.511
7.511
410,526
-0.02(-0.29%)
Nov 23, 2020
7.475
7.533
7.475
7.533
245,923
+0.09(+1.18%)
Nov 20, 2020
7.490
7.504
7.446
7.446
214,238
-0.05(-0.72%)
Nov 19, 2020
7.449
7.522
7.446
7.500
358,416
+0.05(+0.68%)
Nov 18, 2020
7.529
7.580
7.442
7.449
450,609
-0.12(-1.54%)
Nov 17, 2020
7.463
7.573
7.420
7.565
508,278
+0.09(+1.27%)
Nov 16, 2020
7.478
7.492
7.391
7.471
524,470
+0.05(+0.69%)
Nov 13, 2020
7.303
7.420
7.303
7.420
241,811
+0.12(+1.69%)
Nov 12, 2020
7.303
7.340
7.274
7.296
303,747
-0.01(-0.10%)
Nov 11, 2020
7.289
7.340
7.245
7.303
295,241
+0.05(+0.70%)
Nov 10, 2020
7.238
7.274
7.194
7.252
288,758
-0.01(-0.10%)
Nov 09, 2020
7.405
7.434
7.252
7.260
443,812
+0.02(+0.30%)
Nov 06, 2020
7.260
7.260
7.172
7.238
204,281
+0.00(+0.00%)
Nov 05, 2020
7.100
7.267
7.085
7.238
428,984
+0.19(+2.68%)
Nov 04, 2020
7.085
7.129
7.042
7.049
302,674
+0.05(+0.73%)
Nov 03, 2020
6.896
7.005
6.889
6.998
166,514
+0.13(+1.91%)
Nov 02, 2020
6.874
6.940
6.831
6.867
232,333
+0.03(+0.43%)
Oct 30, 2020
6.918
6.932
6.809
6.838
366,634
-0.08(-1.16%)
Oct 29, 2020
6.816
6.954
6.816
6.918
237,424
+0.10(+1.49%)
Oct 28, 2020
6.896
6.911
6.801
6.816
388,730
-0.15(-2.09%)
Oct 27, 2020
6.998
7.042
6.954
6.961
180,827
-0.04(-0.52%)
Oct 26, 2020
7.034
7.072
6.940
6.998
341,379
-0.09(-1.33%)
Oct 23, 2020
7.114
7.136
7.090
7.092
156,716
-0.01(-0.20%)
Oct 22, 2020
7.122
7.148
7.071
7.107
189,143
-0.03(-0.45%)
Oct 21, 2020
7.125
7.146
7.110
7.139
241,018
+0.01(+0.20%)
Oct 20, 2020
7.045
7.146
7.045
7.125
223,598
+0.08(+1.13%)
Oct 19, 2020
7.110
7.146
7.009
7.045
315,558
-0.05(-0.71%)
Oct 16, 2020
7.103
7.146
7.088
7.096
143,661
+0.01(+0.20%)
Oct 15, 2020
7.052
7.088
7.042
7.081
209,710
-0.06(-0.81%)
Oct 14, 2020
7.161
7.175
7.088
7.139
206,547
-0.04(-0.50%)
Oct 13, 2020
7.197
7.197
7.096
7.175
375,284
-0.04(-0.50%)
Oct 12, 2020
7.139
7.211
7.110
7.211
285,569
+0.12(+1.63%)
Oct 09, 2020
7.067
7.110
7.060
7.096
262,801
+0.06(+0.82%)
Oct 08, 2020
7.060
7.067
7.031
7.038
312,347
+0.00(+0.00%)
Oct 07, 2020
7.023
7.045
7.009
7.038
243,801
+0.05(+0.72%)
Oct 06, 2020
7.052
7.052
6.949
6.987
251,445
-0.04(-0.62%)
Oct 05, 2020
7.009
7.045
6.966
7.031
294,157
+0.04(+0.52%)
Oct 02, 2020
6.944
6.995
6.894
6.995
221,933
-0.01(-0.21%)
Oct 01, 2020
6.959
7.031
6.944
7.009
304,867
+0.10(+1.46%)
Sep 30, 2020
6.930
6.987
6.908
6.908
498,055
+0.02(+0.31%)
Sep 29, 2020
6.894
6.915
6.829
6.886
400,529
-0.03(-0.42%)
Sep 28, 2020
6.987
7.002
6.908
6.915
330,487
-0.01(-0.21%)
Sep 25, 2020
6.843
6.930
6.792
6.930
252,688
+0.09(+1.27%)
Sep 24, 2020
6.886
6.917
6.691
6.843
984,420
-0.09(-1.25%)
Sep 23, 2020
7.096
7.096
6.908
6.930
367,692
-0.15(-2.14%)
Sep 22, 2020
7.096
7.110
7.031
7.081
276,207
+0.01(+0.16%)
Sep 21, 2020
7.012
7.091
6.934
7.070
651,208
+0.00(+0.00%)
Sep 18, 2020
7.134
7.156
7.048
7.070
356,704
-0.08(-1.10%)
Sep 17, 2020
7.127
7.170
7.063
7.148
323,163
-0.05(-0.70%)
Sep 16, 2020
7.213
7.227
7.177
7.199
225,113
+0.01(+0.10%)
Sep 15, 2020
7.141
7.220
7.138
7.191
273,432
+0.09(+1.31%)
Sep 14, 2020
7.120
7.170
7.091
7.098
246,916
+0.02(+0.30%)
Sep 11, 2020
7.091
7.117
7.034
7.077
275,730
+0.01(+0.10%)
Sep 10, 2020
7.206
7.220
7.048
7.070
324,158
-0.10(-1.40%)
Sep 09, 2020
7.070
7.191
7.055
7.170
447,307
+0.16(+2.25%)
Sep 08, 2020
7.041
7.077
6.969
7.012
278,042
-0.12(-1.71%)
Sep 04, 2020
7.113
7.220
6.969
7.134
461,970
+0.04(+0.50%)
Sep 03, 2020
7.363
7.370
6.926
7.098
1,026,186
-0.28(-3.79%)
Sep 02, 2020
7.413
7.413
7.342
7.378
348,691
-0.03(-0.39%)
Sep 01, 2020
7.349
7.406
7.342
7.406
274,567
+0.05(+0.68%)
Aug 31, 2020
7.356
7.356
7.320
7.356
293,697
+0.01(+0.10%)
Aug 28, 2020
7.328
7.349
7.306
7.349
135,980
+0.01(+0.10%)
Aug 27, 2020
7.306
7.342
7.295
7.342
229,164
+0.04(+0.49%)
Aug 26, 2020
7.313
7.313
7.277
7.306
302,735
+0.01(+0.20%)
Aug 25, 2020
7.378
7.378
7.275
7.292
465,591
-0.09(-1.17%)
Aug 24, 2020
7.335
7.378
7.328
7.378
248,112
+0.06(+0.78%)
Aug 21, 2020
7.320
7.349
7.299
7.320
271,123
+0.00(+0.06%)
Aug 20, 2020
7.252
7.337
7.252
7.316
204,544
+0.02(+0.29%)
Aug 19, 2020
7.295
7.316
7.288
7.295
284,991
+0.00(+0.00%)
Aug 18, 2020
7.266
7.309
7.245
7.295
440,776
+0.05(+0.69%)
Aug 17, 2020
7.245
7.288
7.231
7.245
302,695
+0.01(+0.20%)
Aug 14, 2020
7.238
7.238
7.217
7.231
132,491
-0.01(-0.10%)
Aug 13, 2020
7.217
7.238
7.217
7.238
219,308
+0.03(+0.39%)
Aug 12, 2020
7.209
7.242
7.174
7.209
319,771
+0.03(+0.40%)
Aug 11, 2020
7.209
7.217
7.160
7.181
307,871
+0.04(+0.50%)
Aug 10, 2020
7.138
7.167
7.110
7.145
320,258
+0.04(+0.50%)
Aug 07, 2020
7.153
7.174
7.096
7.110
378,627
-0.04(-0.50%)
Aug 06, 2020
7.117
7.160
7.110
7.145
161,693
+0.03(+0.40%)
Aug 05, 2020
7.096
7.124
7.067
7.117
256,506
+0.04(+0.50%)
Aug 04, 2020
7.053
7.096
7.053
7.081
278,008
+0.00(+0.00%)
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.