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 )

8.745 -0.005 (-0.06%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 13, 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, 2023 7.710 7.719 7.654 7.682 151,672 +0.02(+0.24%)
Jul 28, 2023 7.682 7.735 7.645 7.663 260,029 -0.01(-0.12%)
Jul 27, 2023 7.728 7.756 7.654 7.672 162,603 -0.03(-0.36%)
Jul 26, 2023 7.737 7.751 7.682 7.700 131,885 -0.04(-0.48%)
Jul 25, 2023 7.756 7.765 7.710 7.737 107,979 +0.00(+0.00%)
Jul 24, 2023 7.747 7.784 7.713 7.737 137,979 -0.01(-0.12%)
Jul 21, 2023 7.765 7.775 7.691 7.747 83,040 +0.03(+0.34%)
Jul 20, 2023 7.795 7.804 7.698 7.721 145,229 -0.07(-0.95%)
Jul 19, 2023 7.767 7.804 7.748 7.795 143,084 +0.06(+0.84%)
Jul 18, 2023 7.702 7.739 7.684 7.730 161,782 +0.03(+0.36%)
Jul 17, 2023 7.739 7.739 7.665 7.702 86,983 -0.02(-0.24%)
Jul 14, 2023 7.739 7.748 7.712 7.721 63,999 -0.01(-0.12%)
Jul 13, 2023 7.748 7.753 7.712 7.730 130,944 +0.00(+0.00%)
Jul 12, 2023 7.702 7.748 7.702 7.730 121,138 +0.06(+0.84%)
Jul 11, 2023 7.739 7.739 7.638 7.665 114,088 -0.05(-0.60%)
Jul 10, 2023 7.638 7.721 7.619 7.712 70,670 +0.08(+1.09%)
Jul 07, 2023 7.647 7.689 7.624 7.629 101,106 -0.01(-0.12%)
Jul 06, 2023 7.647 7.665 7.582 7.638 113,252 -0.08(-1.08%)
Jul 05, 2023 7.665 7.721 7.610 7.721 141,643 +0.06(+0.84%)
Jul 03, 2023 7.638 7.656 7.592 7.656 82,368 +0.07(+0.97%)
Jun 30, 2023 7.638 7.730 7.582 7.582 298,281 +0.01(+0.12%)
Jun 29, 2023 7.546 7.573 7.527 7.573 96,546 +0.03(+0.37%)
Jun 28, 2023 7.546 7.555 7.509 7.546 111,032 +0.02(+0.25%)
Jun 27, 2023 7.481 7.527 7.463 7.527 80,757 +0.06(+0.74%)
Jun 26, 2023 7.481 7.546 7.467 7.472 98,776 -0.05(-0.61%)
Jun 23, 2023 7.518 7.546 7.490 7.518 105,368 -0.01(-0.12%)
Jun 22, 2023 7.629 7.647 7.499 7.527 318,036 -0.11(-1.45%)
Jun 21, 2023 7.675 7.698 7.618 7.638 131,093 -0.04(-0.51%)
Jun 20, 2023 7.658 7.695 7.640 7.677 162,402 +0.02(+0.24%)
Jun 16, 2023 7.704 7.750 7.658 7.658 151,849 +0.02(+0.24%)
Jun 15, 2023 7.677 7.695 7.640 7.640 175,909 -0.09(-1.18%)
Jun 14, 2023 7.585 7.732 7.540 7.732 323,159 +0.17(+2.30%)
Jun 13, 2023 7.512 7.585 7.498 7.558 270,225 +0.07(+0.98%)
Jun 12, 2023 7.466 7.484 7.457 7.484 153,483 +0.04(+0.49%)
Jun 09, 2023 7.448 7.470 7.425 7.448 145,895 +0.04(+0.49%)
Jun 08, 2023 7.365 7.411 7.356 7.411 174,674 +0.06(+0.87%)
Jun 07, 2023 7.429 7.457 7.310 7.347 306,736 -0.05(-0.62%)
Jun 06, 2023 7.365 7.429 7.338 7.393 368,776 +0.04(+0.50%)
Jun 05, 2023 7.274 7.374 7.260 7.356 379,393 +0.08(+1.13%)
Jun 02, 2023 7.237 7.274 7.200 7.274 515,058 +0.11(+1.53%)
Jun 01, 2023 7.145 7.181 7.118 7.164 162,704 +0.03(+0.39%)
May 31, 2023 7.164 7.164 7.081 7.136 260,107 -0.03(-0.38%)
May 30, 2023 7.219 7.255 7.136 7.164 130,210 -0.03(-0.38%)
May 26, 2023 7.219 7.255 7.154 7.191 233,235 +0.00(+0.00%)
May 25, 2023 7.173 7.219 7.145 7.191 149,926 +0.05(+0.77%)
May 24, 2023 7.145 7.164 7.081 7.136 111,122 -0.02(-0.26%)
May 23, 2023 7.191 7.228 7.127 7.154 133,589 -0.04(-0.51%)
May 22, 2023 7.209 7.237 7.191 7.191 173,362 -0.04(-0.51%)
May 19, 2023 7.255 7.264 7.196 7.228 189,320 +0.01(+0.10%)
May 18, 2023 7.184 7.225 7.173 7.220 218,994 +0.01(+0.13%)
May 17, 2023 7.157 7.220 7.139 7.211 125,897 +0.05(+0.76%)
May 16, 2023 7.184 7.198 7.157 7.157 187,195 -0.01(-0.13%)
May 15, 2023 7.202 7.202 7.139 7.166 106,042 +0.00(+0.00%)
May 12, 2023 7.193 7.243 7.148 7.166 113,163 -0.01(-0.13%)
May 11, 2023 7.148 7.202 7.111 7.175 150,705 +0.03(+0.38%)
May 10, 2023 7.148 7.220 7.104 7.148 435,922 +0.03(+0.38%)
May 09, 2023 7.130 7.134 7.093 7.120 81,781 -0.01(-0.13%)
May 08, 2023 7.193 7.193 7.102 7.130 151,278 -0.03(-0.38%)
May 05, 2023 7.075 7.184 7.075 7.157 169,786 +0.13(+1.81%)
May 04, 2023 7.084 7.089 7.002 7.030 139,374 -0.06(-0.90%)
May 03, 2023 7.102 7.180 7.093 7.093 105,063 -0.04(-0.51%)
May 02, 2023 7.166 7.166 7.059 7.130 128,557 -0.06(-0.82%)
May 01, 2023 7.184 7.230 7.157 7.189 112,696 +0.00(+0.06%)
Apr 28, 2023 7.202 7.239 7.125 7.184 150,286 +0.01(+0.13%)
Apr 27, 2023 7.002 7.184 7.002 7.175 182,555 +0.19(+2.73%)
Apr 26, 2023 7.020 7.091 6.970 6.984 179,161 -0.05(-0.65%)
Apr 25, 2023 7.093 7.143 7.021 7.030 129,128 -0.10(-1.40%)
Apr 24, 2023 7.093 7.146 7.093 7.130 110,973 +0.04(+0.51%)
Apr 21, 2023 7.093 7.139 7.084 7.093 137,216 +0.01(+0.10%)
Apr 20, 2023 7.122 7.176 7.077 7.086 111,678 -0.05(-0.76%)
Apr 19, 2023 7.104 7.158 7.086 7.140 120,869 +0.02(+0.25%)
Apr 18, 2023 7.131 7.149 7.087 7.122 126,074 +0.04(+0.51%)
Apr 17, 2023 7.068 7.167 7.068 7.086 141,402 +0.02(+0.26%)
Apr 14, 2023 7.149 7.176 7.054 7.068 90,768 -0.04(-0.51%)
Apr 13, 2023 7.113 7.167 7.095 7.104 148,415 +0.03(+0.45%)
Apr 12, 2023 7.086 7.122 7.050 7.072 62,598 +0.01(+0.19%)
Apr 11, 2023 7.077 7.122 7.023 7.059 147,015 +0.03(+0.39%)
Apr 10, 2023 6.987 7.050 6.987 7.032 192,379 +0.04(+0.52%)
Apr 06, 2023 6.996 7.068 6.960 6.996 190,563 +0.03(+0.39%)
Apr 05, 2023 6.996 7.059 6.910 6.969 119,163 -0.05(-0.64%)
Apr 04, 2023 7.113 7.122 6.978 7.014 249,257 -0.06(-0.89%)
Apr 03, 2023 7.167 7.185 7.041 7.077 183,228 -0.10(-1.38%)
Mar 31, 2023 7.140 7.176 7.086 7.176 291,692 +0.10(+1.40%)
Mar 30, 2023 6.978 7.077 6.951 7.077 178,184 +0.14(+1.95%)
Mar 29, 2023 6.896 6.942 6.892 6.942 132,291 +0.09(+1.32%)
Mar 28, 2023 6.878 6.914 6.842 6.851 173,841 -0.05(-0.78%)
Mar 27, 2023 6.951 6.951 6.887 6.905 160,146 -0.01(-0.13%)
Mar 24, 2023 6.842 6.914 6.815 6.914 149,709 +0.08(+1.19%)
Mar 23, 2023 6.806 6.924 6.788 6.833 146,883 +0.04(+0.53%)
Mar 22, 2023 6.896 6.931 6.797 6.797 145,670 -0.08(-1.18%)
Mar 21, 2023 6.914 6.969 6.869 6.878 204,794 -0.00(-0.03%)
Mar 20, 2023 6.818 6.921 6.818 6.880 104,156 +0.06(+0.92%)
Mar 17, 2023 6.898 6.898 6.800 6.818 147,358 -0.08(-1.17%)
Mar 16, 2023 6.764 6.916 6.747 6.898 232,962 +0.13(+1.85%)
Mar 15, 2023 6.773 6.782 6.665 6.773 329,457 -0.06(-0.92%)
Mar 14, 2023 6.880 6.961 6.792 6.835 218,595 +0.07(+1.06%)
Mar 13, 2023 6.764 6.827 6.719 6.764 245,186 +0.00(+0.00%)
Mar 10, 2023 6.809 6.868 6.719 6.764 247,490 -0.05(-0.79%)
Mar 09, 2023 6.952 6.969 6.795 6.818 229,136 -0.13(-1.93%)
Mar 08, 2023 6.952 6.983 6.907 6.952 160,170 +0.00(+0.00%)
Mar 07, 2023 7.059 7.059 6.952 6.952 114,159 -0.09(-1.27%)
Mar 06, 2023 7.077 7.103 7.042 7.042 101,669 -0.01(-0.13%)
Mar 03, 2023 7.042 7.068 7.024 7.050 131,649 +0.04(+0.64%)
Mar 02, 2023 6.961 7.010 6.917 7.006 111,399 +0.04(+0.64%)
Mar 01, 2023 6.979 7.015 6.952 6.961 144,243 -0.02(-0.26%)
Feb 28, 2023 6.997 7.015 6.952 6.979 173,345 -0.01(-0.13%)
Feb 27, 2023 6.979 7.033 6.939 6.988 249,094 +0.04(+0.65%)
Feb 24, 2023 6.943 6.961 6.898 6.943 219,271 -0.03(-0.39%)
Feb 23, 2023 6.988 7.010 6.916 6.970 94,923 +0.04(+0.52%)
Feb 22, 2023 6.925 7.006 6.916 6.934 219,552 -0.02(-0.26%)
Feb 21, 2023 7.006 7.059 6.952 6.952 205,978 -0.12(-1.67%)
Feb 17, 2023 7.088 7.115 7.035 7.070 253,997 -0.03(-0.38%)
Feb 16, 2023 7.159 7.213 7.088 7.097 296,177 -0.09(-1.24%)
Feb 15, 2023 7.195 7.266 7.142 7.186 243,736 -0.01(-0.12%)
Feb 14, 2023 7.213 7.355 7.168 7.195 155,214 -0.01(-0.12%)
Feb 13, 2023 7.257 7.373 7.178 7.204 316,325 -0.02(-0.25%)
Feb 10, 2023 7.213 7.239 7.173 7.221 161,876 +0.02(+0.25%)
Feb 09, 2023 7.293 7.319 7.177 7.204 216,766 -0.04(-0.49%)
Feb 08, 2023 7.177 7.239 7.140 7.239 319,620 +0.07(+0.99%)
Feb 07, 2023 7.106 7.221 7.097 7.168 300,438 +0.06(+0.88%)
Feb 06, 2023 7.115 7.124 7.053 7.106 164,417 -0.04(-0.62%)
Feb 03, 2023 7.115 7.168 7.088 7.150 308,603 -0.01(-0.12%)
Feb 02, 2023 7.115 7.213 7.097 7.159 510,908 +0.13(+1.90%)
Feb 01, 2023 6.937 7.110 6.917 7.026 379,604 +0.09(+1.28%)
Jan 31, 2023 6.928 6.937 6.866 6.937 317,700 +0.06(+0.91%)
Jan 30, 2023 6.848 6.892 6.844 6.875 247,107 +0.00(+0.00%)
Jan 27, 2023 6.875 6.910 6.839 6.875 245,774 +0.00(+0.00%)
Jan 26, 2023 6.892 6.924 6.839 6.875 205,560 +0.03(+0.39%)
Jan 25, 2023 6.857 6.861 6.808 6.848 263,769 -0.03(-0.39%)
Jan 24, 2023 6.857 6.964 6.803 6.875 218,681 -0.03(-0.39%)
Jan 23, 2023 6.812 6.910 6.799 6.901 348,224 +0.10(+1.54%)
Jan 20, 2023 6.761 6.841 6.752 6.796 286,131 +0.04(+0.52%)
Jan 19, 2023 6.752 6.796 6.735 6.761 204,318 -0.03(-0.39%)
Jan 18, 2023 6.902 6.973 6.770 6.788 245,898 -0.09(-1.28%)
Jan 17, 2023 6.867 6.902 6.858 6.876 206,571 +0.02(+0.26%)
Jan 13, 2023 6.823 6.876 6.823 6.858 171,000 +0.01(+0.13%)
Jan 12, 2023 6.867 6.867 6.788 6.849 287,524 +0.04(+0.52%)
Jan 11, 2023 6.726 6.814 6.726 6.814 202,868 +0.11(+1.58%)
Jan 10, 2023 6.673 6.708 6.655 6.708 114,258 +0.04(+0.53%)
Jan 09, 2023 6.717 6.744 6.646 6.673 189,349 +0.03(+0.40%)
Jan 06, 2023 6.593 6.681 6.567 6.646 282,116 +0.09(+1.35%)
Jan 05, 2023 6.638 6.638 6.549 6.558 178,453 -0.10(-1.46%)
Jan 04, 2023 6.638 6.699 6.598 6.655 367,315 +0.05(+0.80%)
Jan 03, 2023 6.664 6.686 6.554 6.602 386,124 -0.02(-0.27%)
Dec 30, 2022 6.567 6.638 6.514 6.620 625,663 +0.04(+0.54%)
Dec 29, 2022 6.585 6.638 6.585 6.585 377,529 +0.04(+0.67%)
Dec 28, 2022 6.593 6.627 6.523 6.540 355,614 -0.04(-0.54%)
Dec 27, 2022 6.699 6.752 6.523 6.576 545,609 -0.13(-1.97%)
Dec 23, 2022 6.664 6.744 6.638 6.708 306,983 +0.04(+0.66%)
Dec 22, 2022 6.646 6.673 6.507 6.664 408,750 -0.02(-0.29%)
Dec 21, 2022 6.692 6.797 6.657 6.684 541,637 +0.00(+0.00%)
Dec 20, 2022 6.797 6.832 6.635 6.684 855,873 -0.11(-1.55%)
Dec 19, 2022 6.920 6.960 6.771 6.789 265,558 -0.11(-1.65%)
Dec 16, 2022 6.929 6.973 6.859 6.903 280,521 -0.10(-1.38%)
Dec 15, 2022 7.060 7.060 6.920 6.999 181,906 -0.10(-1.36%)
Dec 14, 2022 7.060 7.130 7.016 7.095 351,391 +0.00(+0.00%)
Dec 13, 2022 7.200 7.235 7.051 7.095 324,904 +0.04(+0.62%)
Dec 12, 2022 7.078 7.157 7.016 7.051 335,995 -0.02(-0.25%)
Dec 09, 2022 7.078 7.104 7.060 7.069 184,824 -0.07(-0.98%)
Dec 08, 2022 7.087 7.157 7.078 7.139 216,022 +0.05(+0.74%)
Dec 07, 2022 7.051 7.113 7.034 7.087 204,401 +0.01(+0.12%)
Dec 06, 2022 7.130 7.192 7.051 7.078 226,093 -0.09(-1.22%)
Dec 05, 2022 7.227 7.253 7.130 7.165 188,003 -0.12(-1.68%)
Dec 02, 2022 7.306 7.349 7.218 7.288 314,717 -0.10(-1.30%)
Dec 01, 2022 7.428 7.437 7.323 7.384 230,581 -0.04(-0.47%)
Nov 30, 2022 7.297 7.419 7.227 7.419 286,947 +0.14(+1.93%)
Nov 29, 2022 7.235 7.306 7.192 7.279 210,933 +0.05(+0.67%)
Nov 28, 2022 7.279 7.323 7.209 7.231 222,940 -0.08(-1.14%)
Nov 25, 2022 7.306 7.357 7.279 7.314 89,282 -0.04(-0.60%)
Nov 23, 2022 7.428 7.428 7.314 7.358 107,644 -0.04(-0.47%)
Nov 22, 2022 7.402 7.428 7.367 7.393 143,198 +0.02(+0.21%)
Nov 21, 2022 7.386 7.386 7.343 7.377 78,252 -0.01(-0.12%)
Nov 18, 2022 7.343 7.395 7.282 7.386 146,512 +0.04(+0.59%)
Nov 17, 2022 7.247 7.360 7.221 7.343 131,156 +0.05(+0.72%)
Nov 16, 2022 7.212 7.308 7.177 7.290 226,873 +0.04(+0.60%)
Nov 15, 2022 7.308 7.316 7.203 7.247 149,295 +0.06(+0.79%)
Nov 14, 2022 7.282 7.282 7.177 7.190 113,936 -0.12(-1.61%)
Nov 11, 2022 7.343 7.377 7.221 7.308 184,275 -0.03(-0.36%)
Nov 10, 2022 7.221 7.360 7.181 7.334 221,169 +0.26(+3.69%)
Nov 09, 2022 7.186 7.186 7.064 7.073 180,147 -0.12(-1.69%)
Nov 08, 2022 7.116 7.195 7.073 7.195 205,860 +0.10(+1.47%)
Nov 07, 2022 7.116 7.125 7.029 7.090 314,517 -0.03(-0.37%)
Nov 04, 2022 7.134 7.177 7.012 7.116 342,416 +0.04(+0.62%)
Nov 03, 2022 7.003 7.116 6.999 7.073 197,866 +0.03(+0.49%)
Nov 02, 2022 7.073 7.151 6.913 7.038 459,341 -0.18(-2.53%)
Nov 01, 2022 7.247 7.264 7.169 7.221 187,048 +0.00(+0.00%)
Oct 31, 2022 7.247 7.264 7.165 7.221 145,431 -0.01(-0.12%)
Oct 28, 2022 7.203 7.256 7.186 7.230 148,417 +0.04(+0.61%)
Oct 27, 2022 7.186 7.221 7.143 7.186 158,068 +0.03(+0.36%)
Oct 26, 2022 7.186 7.273 7.123 7.160 214,974 -0.08(-1.08%)
Oct 25, 2022 7.151 7.247 7.099 7.238 256,871 +0.09(+1.22%)
Oct 24, 2022 7.195 7.220 7.099 7.151 292,186 +0.01(+0.12%)
Oct 21, 2022 7.038 7.169 7.029 7.143 172,239 +0.11(+1.56%)
Oct 20, 2022 7.059 7.179 7.033 7.033 156,552 -0.06(-0.85%)
Oct 19, 2022 7.179 7.179 7.059 7.093 211,741 -0.09(-1.32%)
Oct 18, 2022 7.266 7.309 7.119 7.188 144,997 +0.03(+0.48%)
Oct 17, 2022 7.007 7.179 7.007 7.154 137,731 +0.20(+2.85%)
Oct 14, 2022 7.214 7.214 6.947 6.955 180,390 -0.21(-2.89%)
Oct 13, 2022 6.878 7.223 6.843 7.162 194,401 +0.13(+1.84%)
Oct 12, 2022 7.024 7.093 6.981 7.033 80,791 +0.03(+0.37%)
Oct 11, 2022 7.007 7.085 6.938 7.007 126,287 -0.02(-0.25%)
Oct 10, 2022 7.102 7.136 6.976 7.024 156,084 -0.09(-1.21%)
Oct 07, 2022 7.162 7.227 7.076 7.110 169,182 -0.16(-2.14%)
Oct 06, 2022 7.300 7.352 7.248 7.266 131,789 -0.12(-1.63%)
Oct 05, 2022 7.447 7.455 7.197 7.386 198,232 -0.09(-1.15%)
Oct 04, 2022 7.352 7.507 7.352 7.472 124,450 +0.19(+2.60%)
Oct 03, 2022 7.154 7.378 7.154 7.283 245,319 +0.16(+2.18%)
Sep 30, 2022 7.128 7.257 7.119 7.128 233,602 -0.03(-0.36%)
Sep 29, 2022 7.360 7.360 7.119 7.154 228,718 -0.34(-4.49%)
Sep 28, 2022 7.291 7.507 7.240 7.490 175,384 +0.20(+2.72%)
Sep 27, 2022 7.283 7.378 7.248 7.291 226,000 +0.03(+0.36%)
Sep 26, 2022 7.335 7.437 7.231 7.266 208,883 -0.09(-1.29%)
Sep 23, 2022 7.490 7.559 7.283 7.360 249,111 -0.19(-2.51%)
Sep 22, 2022 7.602 7.619 7.507 7.550 222,257 -0.07(-0.95%)
Sep 21, 2022 7.699 7.802 7.622 7.622 86,842 -0.06(-0.78%)
Sep 20, 2022 7.734 7.742 7.640 7.682 184,084 -0.09(-1.10%)
Sep 19, 2022 7.742 7.870 7.699 7.768 192,859 -0.06(-0.76%)
Sep 16, 2022 7.819 7.887 7.759 7.828 136,588 -0.09(-1.19%)
Sep 15, 2022 7.862 7.956 7.853 7.922 111,767 -0.05(-0.64%)
Sep 14, 2022 7.836 7.981 7.836 7.973 88,309 +0.11(+1.41%)
Sep 13, 2022 7.879 7.879 7.751 7.862 215,045 -0.12(-1.50%)
Sep 12, 2022 7.887 8.016 7.876 7.981 101,930 +0.10(+1.30%)
Sep 09, 2022 7.828 7.904 7.828 7.879 94,152 +0.07(+0.88%)
Sep 08, 2022 7.759 7.845 7.708 7.810 100,591 +0.01(+0.11%)
Sep 07, 2022 7.751 7.887 7.751 7.802 125,915 +0.02(+0.22%)
Sep 06, 2022 7.870 7.917 7.751 7.785 123,107 -0.09(-1.19%)
Sep 02, 2022 7.964 8.033 7.840 7.879 110,273 -0.07(-0.86%)
Sep 01, 2022 7.870 7.947 7.785 7.947 175,323 +0.05(+0.65%)
Aug 31, 2022 7.947 8.007 7.870 7.896 170,743 +0.01(+0.11%)
Aug 30, 2022 8.033 8.033 7.870 7.887 147,032 -0.16(-2.02%)
Aug 29, 2022 7.964 8.067 7.956 8.050 117,046 +0.00(+0.00%)
Aug 26, 2022 8.340 8.342 8.041 8.050 122,397 -0.28(-3.38%)
Aug 25, 2022 8.212 8.332 8.212 8.332 91,675 +0.13(+1.56%)
Aug 24, 2022 8.084 8.226 8.075 8.204 88,524 +0.09(+1.16%)
Aug 23, 2022 8.007 8.118 7.990 8.110 128,524 +0.12(+1.56%)
Aug 22, 2022 8.002 8.018 7.934 7.985 144,928 -0.03(-0.42%)
Aug 19, 2022 8.163 8.177 8.010 8.019 184,213 -0.18(-2.17%)
Aug 18, 2022 8.231 8.264 8.163 8.197 111,463 -0.02(-0.21%)
Aug 17, 2022 8.273 8.290 8.171 8.214 153,903 -0.08(-0.92%)
Aug 16, 2022 8.349 8.392 8.273 8.290 224,938 -0.08(-1.01%)
Aug 15, 2022 8.366 8.392 8.324 8.375 152,824 -0.02(-0.20%)
Aug 12, 2022 8.273 8.392 8.249 8.392 233,337 +0.18(+2.17%)
Aug 11, 2022 8.264 8.307 8.197 8.214 135,940 -0.05(-0.62%)
Aug 10, 2022 8.171 8.264 8.163 8.264 151,018 +0.19(+2.42%)
Aug 09, 2022 8.053 8.070 7.993 8.070 87,050 +0.03(+0.42%)
Aug 08, 2022 7.976 8.103 7.976 8.036 105,076 +0.03(+0.32%)
Aug 05, 2022 8.163 8.214 7.985 8.010 216,704 -0.19(-2.38%)
Aug 04, 2022 8.273 8.273 8.188 8.205 113,778 -0.07(-0.82%)
Aug 03, 2022 8.163 8.290 8.137 8.273 200,715 +0.12(+1.46%)
Aug 02, 2022 8.231 8.231 8.113 8.154 225,818 -0.08(-0.93%)
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.