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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 3.999 4.056 3.983 4.049 694,783 +0.03(+0.76%)
Aug 28, 2009 4.027 4.027 3.976 4.018 697,346 +0.02(+0.59%)
Aug 27, 2009 3.936 4.006 3.922 3.994 755,077 +0.07(+1.74%)
Aug 26, 2009 4.011 4.011 3.917 3.926 636,419 -0.08(-2.00%)
Aug 25, 2009 3.926 4.027 3.912 4.006 1,148,070 +0.10(+2.47%)
Aug 24, 2009 3.964 3.971 3.907 3.910 755,473 -0.04(-0.95%)
Aug 21, 2009 4.023 4.023 3.906 3.947 944,556 -0.04(-1.06%)
Aug 20, 2009 4.023 4.044 3.966 3.990 877,762 -0.06(-1.40%)
Aug 19, 2009 3.976 4.051 3.976 4.046 721,814 +0.04(+0.88%)
Aug 18, 2009 3.952 4.018 3.936 4.011 636,695 +0.09(+2.39%)
Aug 17, 2009 3.931 3.945 3.905 3.917 649,813 -0.05(-1.36%)
Aug 14, 2009 3.978 4.027 3.957 3.971 625,834 -0.06(-1.57%)
Aug 13, 2009 4.034 4.046 3.978 4.034 717,695 +0.01(+0.29%)
Aug 12, 2009 3.952 4.037 3.936 4.023 929,091 +0.09(+2.33%)
Aug 11, 2009 3.976 3.997 3.923 3.931 754,223 -0.05(-1.24%)
Aug 10, 2009 4.027 4.037 3.966 3.980 758,010 -0.03(-0.79%)
Aug 07, 2009 4.042 4.051 4.006 4.012 1,193,389 +0.00(+0.08%)
Aug 06, 2009 4.053 4.053 3.999 4.009 725,087 -0.05(-1.22%)
Aug 05, 2009 4.032 4.058 4.004 4.058 993,606 +0.04(+0.94%)
Aug 04, 2009 3.992 4.023 3.947 4.020 668,300 +0.03(+0.77%)
Aug 03, 2009 3.999 4.046 3.969 3.990 745,292 +0.01(+0.24%)
Jul 31, 2009 4.065 4.065 3.950 3.980 835,648 -0.06(-1.46%)
Jul 30, 2009 4.006 4.042 3.990 4.039 697,508 +0.06(+1.54%)
Jul 29, 2009 3.999 4.046 3.964 3.978 912,066 -0.04(-0.88%)
Jul 28, 2009 3.950 4.032 3.919 4.013 966,673 +0.06(+1.55%)
Jul 27, 2009 3.992 4.016 3.896 3.952 888,992 -0.04(-0.89%)
Jul 24, 2009 4.025 4.053 3.971 3.987 2,839 -0.03(-0.68%)
Jul 23, 2009 4.032 4.169 4.002 4.015 1,333,081 -0.01(-0.14%)
Jul 22, 2009 4.110 4.110 3.917 4.020 1,170,017 -0.15(-3.56%)
Jul 21, 2009 4.112 4.185 4.082 4.169 827,712 +0.08(+2.02%)
Jul 20, 2009 4.051 4.140 4.016 4.086 856,324 -0.02(-0.47%)
Jul 17, 2009 4.058 4.114 4.058 4.105 943,046 +0.04(+0.88%)
Jul 16, 2009 4.025 4.082 4.025 4.070 722,932 +0.02(+0.49%)
Jul 15, 2009 4.049 4.067 4.011 4.050 987,370 +0.05(+1.15%)
Jul 14, 2009 3.962 4.013 3.943 4.004 903,152 +0.04(+1.01%)
Jul 13, 2009 3.874 3.978 3.874 3.964 669,167 +0.11(+2.81%)
Jul 10, 2009 3.844 3.917 3.835 3.856 540,047 +0.00(+0.00%)
Jul 09, 2009 3.849 3.917 3.842 3.856 749,793 +0.01(+0.31%)
Jul 08, 2009 3.844 3.882 3.835 3.844 883,033 -0.01(-0.37%)
Jul 07, 2009 3.950 3.971 3.858 3.858 769,046 -0.07(-1.80%)
Jul 06, 2009 3.997 4.009 3.926 3.929 621,902 -0.10(-2.51%)
Jul 02, 2009 3.952 4.030 3.907 4.030 491,200 +0.07(+1.72%)
Jul 01, 2009 3.999 4.020 3.943 3.962 867,198 -0.04(-1.06%)
Jun 30, 2009 4.046 4.046 3.947 4.004 844,439 -0.05(-1.28%)
Jun 29, 2009 3.980 4.058 3.980 4.056 709,057 +0.02(+0.52%)
Jun 26, 2009 4.042 4.067 4.004 4.034 683,348 +0.01(+0.23%)
Jun 25, 2009 3.973 4.025 3.950 4.025 842,717 +0.08(+2.15%)
Jun 24, 2009 3.964 3.985 3.896 3.940 920,491 -0.02(-0.42%)
Jun 23, 2009 3.954 3.997 3.929 3.957 1,030,266 +0.04(+0.96%)
Jun 22, 2009 3.905 3.959 3.865 3.919 694,286 +0.00(+0.00%)
Jun 19, 2009 3.886 3.945 3.853 3.919 931,391 +0.04(+0.97%)
Jun 18, 2009 3.842 3.898 3.797 3.882 897,656 +0.07(+1.73%)
Jun 17, 2009 3.867 3.900 3.799 3.816 884,954 -0.03(-0.67%)
Jun 16, 2009 3.917 3.917 3.835 3.842 568,252 -0.04(-0.97%)
Jun 15, 2009 3.851 3.882 3.832 3.879 570,118 +0.00(+0.00%)
Jun 12, 2009 3.853 3.905 3.827 3.879 804,349 +0.03(+0.67%)
Jun 11, 2009 3.842 3.885 3.829 3.853 563,559 +0.02(+0.49%)
Jun 10, 2009 3.853 3.867 3.790 3.835 941,350 -0.01(-0.22%)
Jun 09, 2009 3.907 3.907 3.837 3.843 896,542 -0.03(-0.88%)
Jun 08, 2009 3.858 3.884 3.825 3.877 675,990 -0.02(-0.54%)
Jun 05, 2009 3.929 3.929 3.858 3.898 699,310 +0.01(+0.36%)
Jun 04, 2009 3.818 3.884 3.787 3.884 1,141,537 +0.10(+2.67%)
Jun 03, 2009 3.752 3.783 3.729 3.783 523,430 +0.01(+0.37%)
Jun 02, 2009 3.797 3.813 3.755 3.769 816,103 -0.02(-0.56%)
Jun 01, 2009 3.792 3.851 3.769 3.790 963,332 +0.05(+1.26%)
May 29, 2009 3.703 3.755 3.693 3.743 837,187 +0.06(+1.73%)
May 28, 2009 3.667 3.700 3.599 3.679 722,911 +0.05(+1.49%)
May 27, 2009 3.757 3.771 3.566 3.625 2,203,646 -0.10(-2.71%)
May 26, 2009 3.771 3.832 3.707 3.726 1,131,849 -0.06(-1.61%)
May 22, 2009 3.792 3.832 3.773 3.787 532,570 +0.00(+0.12%)
May 21, 2009 3.830 3.837 3.783 3.783 745,194 -0.05(-1.41%)
May 20, 2009 3.797 3.867 3.787 3.837 740,901 +0.06(+1.62%)
May 19, 2009 3.759 3.804 3.752 3.776 741,122 +0.03(+0.69%)
May 18, 2009 3.792 3.827 3.736 3.750 864,864 -0.04(-1.12%)
May 15, 2009 3.787 3.820 3.766 3.792 641,945 +0.02(+0.44%)
May 14, 2009 3.780 3.827 3.705 3.776 900,508 +0.03(+0.69%)
May 13, 2009 3.797 3.835 3.747 3.750 962,741 -0.05(-1.42%)
May 12, 2009 3.837 3.849 3.790 3.804 817,701 -0.03(-0.80%)
May 11, 2009 3.787 3.842 3.776 3.835 856,971 +0.04(+0.93%)
May 08, 2009 3.870 3.903 3.799 3.799 971,872 -0.05(-1.34%)
May 07, 2009 3.882 3.891 3.839 3.851 816,604 -0.01(-0.30%)
May 06, 2009 3.856 3.870 3.825 3.863 991,264 +0.02(+0.49%)
May 05, 2009 3.835 3.867 3.826 3.844 765,564 +0.00(+0.00%)
May 04, 2009 3.850 3.874 3.823 3.844 1,089,366 -0.04(-0.97%)
May 01, 2009 3.898 3.917 3.863 3.882 657,919 +0.00(+0.06%)
Apr 30, 2009 3.947 3.962 3.851 3.879 859,479 +0.01(+0.18%)
Apr 29, 2009 3.837 3.914 3.832 3.872 721,368 +0.07(+1.92%)
Apr 28, 2009 3.785 3.853 3.785 3.799 755,617 -0.04(-0.92%)
Apr 27, 2009 3.787 3.893 3.745 3.835 1,004,846 +0.03(+0.87%)
Apr 24, 2009 3.771 3.837 3.771 3.802 806,283 +0.03(+0.87%)
Apr 23, 2009 3.907 3.907 3.743 3.769 1,651,641 -0.13(-3.44%)
Apr 22, 2009 3.917 3.962 3.896 3.903 889,826 -0.06(-1.43%)
Apr 21, 2009 3.962 3.966 3.849 3.959 1,028,680 -0.04(-1.00%)
Apr 20, 2009 3.994 4.058 3.938 3.999 704,475 -0.01(-0.29%)
Apr 17, 2009 4.044 4.044 3.983 4.011 834,063 -0.01(-0.29%)
Apr 16, 2009 3.987 4.042 3.962 4.023 809,306 +0.07(+1.73%)
Apr 15, 2009 3.919 3.990 3.896 3.954 802,398 +0.06(+1.45%)
Apr 14, 2009 3.905 3.976 3.884 3.898 672,789 -0.01(-0.24%)
Apr 13, 2009 3.990 4.023 3.898 3.907 1,119,045 -0.11(-2.81%)
Apr 09, 2009 4.114 4.114 3.969 4.020 1,720,862 -0.05(-1.16%)
Apr 08, 2009 4.042 4.070 3.978 4.067 671,688 +0.07(+1.65%)
Apr 07, 2009 3.985 4.002 3.919 4.002 496,369 -0.01(-0.23%)
Apr 06, 2009 3.976 4.011 3.891 4.011 539,069 +0.00(+0.06%)
Apr 03, 2009 3.980 4.063 3.964 4.009 688,611 -0.01(-0.29%)
Apr 02, 2009 4.009 4.051 3.971 4.020 1,259,605 +0.08(+2.03%)
Apr 01, 2009 3.882 3.952 3.835 3.940 596,669 +0.05(+1.27%)
Mar 31, 2009 3.835 3.929 3.759 3.891 973,436 +0.12(+3.31%)
Mar 30, 2009 3.877 3.877 3.747 3.766 620,839 -0.15(-3.84%)
Mar 26, 2009 3.940 3.987 3.851 3.917 1,091,755 +0.04(+0.91%)
Mar 25, 2009 3.945 3.979 3.830 3.882 1,061,263 -0.02(-0.54%)
Mar 24, 2009 3.964 4.011 3.903 3.903 1,412,496 -0.14(-3.55%)
Mar 23, 2009 3.950 4.063 3.950 4.046 1,641,039 +0.22(+5.72%)
Mar 20, 2009 3.827 3.853 3.783 3.827 773,075 +0.01(+0.37%)
Mar 19, 2009 3.910 3.917 3.795 3.813 917,108 -0.10(-2.53%)
Mar 18, 2009 3.858 3.938 3.794 3.912 736,263 +0.07(+1.71%)
Mar 17, 2009 3.813 3.874 3.766 3.846 952,177 +0.08(+2.12%)
Mar 16, 2009 3.813 3.860 3.766 3.766 787,040 -0.02(-0.56%)
Mar 13, 2009 3.835 3.858 3.710 3.787 0 -0.04(-1.06%)
Mar 12, 2009 3.686 3.917 3.602 3.828 1,269,645 +0.18(+4.92%)
Mar 11, 2009 3.529 3.656 3.484 3.649 1,284,561 +0.14(+4.02%)
Mar 10, 2009 3.503 3.576 3.468 3.508 1,259,273 +0.03(+0.95%)
Mar 09, 2009 3.536 3.576 3.446 3.475 1,551,078 -0.07(-2.06%)
Mar 06, 2009 3.590 3.611 3.489 3.548 0 -0.06(-1.63%)
Mar 05, 2009 3.719 3.740 3.590 3.606 1,337,702 -0.20(-5.25%)
Mar 04, 2009 3.693 3.835 3.630 3.806 1,245,802 +0.03(+0.85%)
Mar 02, 2009 3.917 3.952 3.733 3.774 1,911,854 -0.20(-5.01%)
Feb 27, 2009 3.884 3.997 3.827 3.973 0 +0.02(+0.60%)
Feb 26, 2009 3.997 4.011 3.929 3.950 1,250,138 +0.01(+0.18%)
Feb 25, 2009 3.898 3.964 3.882 3.943 986,087 +0.01(+0.36%)
Feb 24, 2009 3.813 3.929 3.795 3.929 1,142,825 +0.06(+1.52%)
Feb 23, 2009 3.952 3.952 3.755 3.870 1,173,660 -0.05(-1.26%)
Feb 20, 2009 3.994 3.997 3.733 3.919 2,137,575 -0.09(-2.23%)
Feb 19, 2009 4.100 4.103 3.994 4.009 1,517,339 -0.03(-0.76%)
Feb 18, 2009 4.039 4.086 4.018 4.039 879,411 +0.02(+0.41%)
Feb 17, 2009 4.133 4.136 4.018 4.023 1,460,883 -0.12(-2.79%)
Feb 13, 2009 4.117 4.162 4.091 4.138 804,553 +0.02(+0.57%)
Feb 12, 2009 4.138 4.138 4.042 4.114 1,032,655 -0.03(-0.79%)
Feb 11, 2009 4.112 4.176 4.046 4.147 1,223,459 +0.05(+1.21%)
Feb 10, 2009 4.124 4.131 4.060 4.098 927,004 -0.04(-0.91%)
Feb 09, 2009 4.136 4.138 4.093 4.136 871,768 +0.01(+0.23%)
Feb 06, 2009 4.098 4.126 4.065 4.126 999,536 +0.05(+1.15%)
Feb 05, 2009 4.037 4.084 4.023 4.079 980,293 +0.01(+0.29%)
Feb 04, 2009 4.089 4.131 4.049 4.067 786,194 +0.02(+0.52%)
Feb 03, 2009 4.098 4.133 4.044 4.046 986,040 -0.01(-0.35%)
Feb 02, 2009 4.037 4.129 4.032 4.060 743,808 -0.02(-0.58%)
Jan 30, 2009 4.140 4.152 4.023 4.084 0 +0.00(+0.06%)
Jan 29, 2009 4.091 4.152 4.046 4.082 832,668 -0.04(-0.86%)
Jan 28, 2009 4.183 4.183 4.100 4.117 962,737 -0.01(-0.29%)
Jan 27, 2009 4.418 4.418 4.096 4.129 1,424,373 +0.04(+0.92%)
Jan 26, 2009 4.129 4.129 4.049 4.091 740,382 +0.02(+0.58%)
Jan 23, 2009 4.049 4.145 4.011 4.067 882,081 +0.03(+0.64%)
Jan 22, 2009 4.056 4.117 4.011 4.042 1,017,879 -0.04(-0.87%)
Jan 21, 2009 4.077 4.152 4.006 4.077 919,926 -0.00(-0.06%)
Jan 20, 2009 4.086 4.100 4.034 4.079 897,290 +0.01(+0.17%)
Jan 16, 2009 4.030 4.091 4.002 4.072 1,383,624 +0.07(+1.82%)
Jan 15, 2009 4.077 4.077 3.980 3.999 1,071,249 -0.04(-0.87%)
Jan 14, 2009 4.018 4.117 3.994 4.034 1,311,023 +0.01(+0.29%)
Jan 13, 2009 4.051 4.074 4.009 4.023 1,370,858 -0.06(-1.44%)
Jan 12, 2009 4.145 4.150 4.058 4.082 958,316 -0.07(-1.70%)
Jan 09, 2009 4.234 4.234 4.119 4.152 989,283 -0.02(-0.56%)
Jan 08, 2009 4.176 4.176 4.074 4.176 1,005,317 -0.02(-0.45%)
Jan 07, 2009 4.204 4.220 4.140 4.194 992,922 -0.04(-0.94%)
Jan 06, 2009 4.272 4.293 4.178 4.234 1,060,328 +0.01(+0.28%)
Jan 05, 2009 4.220 4.270 4.117 4.223 1,081,833 +0.02(+0.39%)
Jan 02, 2009 4.223 4.256 4.197 4.206 0 -0.02(-0.56%)
Jan 01, 2009 4.234 4.293 4.152 4.230 0 +0.00(+0.00%)
Dec 31, 2008 4.234 4.293 4.152 4.230 1,052,880 +0.09(+2.22%)
Dec 30, 2008 4.220 4.232 4.053 4.138 1,647,288 -0.08(-1.79%)
Dec 29, 2008 4.340 4.340 4.176 4.213 1,140,946 -0.13(-2.93%)
Dec 26, 2008 4.227 4.364 4.218 4.340 1,498,125 +0.11(+2.50%)
Dec 24, 2008 4.187 4.234 4.178 4.234 538,164 +0.08(+1.92%)
Dec 23, 2008 4.150 4.199 4.093 4.155 1,118,735 +0.02(+0.58%)
Dec 22, 2008 4.112 4.180 4.082 4.131 1,314,602 +0.01(+0.34%)
Dec 19, 2008 4.093 4.117 4.067 4.117 1,054,296 +0.07(+1.68%)
Dec 18, 2008 4.093 4.100 4.034 4.049 1,152,011 -0.03(-0.64%)
Dec 17, 2008 4.140 4.143 4.051 4.074 1,316,698 -0.04(-0.97%)
Dec 16, 2008 4.122 4.180 4.074 4.114 1,187,527 +0.01(+0.34%)
Dec 15, 2008 4.112 4.159 4.072 4.100 1,057,510 -0.02(-0.40%)
Dec 12, 2008 4.058 4.117 4.025 4.117 891,339 +0.02(+0.57%)
Dec 11, 2008 4.100 4.112 4.011 4.093 1,059,894 +0.00(+0.00%)
Dec 10, 2008 4.042 4.110 4.004 4.093 1,082,024 +0.09(+2.23%)
Dec 09, 2008 4.044 4.091 3.959 4.004 987,056 -0.00(-0.03%)
Dec 08, 2008 4.093 4.117 3.945 4.005 1,172,287 -0.03(-0.73%)
Dec 05, 2008 3.990 4.049 3.919 4.034 1,153,809 +0.07(+1.84%)
Dec 04, 2008 3.874 4.037 3.874 3.962 1,066,730 -0.01(-0.30%)
Dec 03, 2008 3.929 3.973 3.775 3.973 989,402 +0.19(+4.97%)
Dec 02, 2008 3.790 3.839 3.729 3.785 725,304 +0.08(+2.16%)
Dec 01, 2008 3.914 3.914 3.684 3.705 843,891 -0.22(-5.63%)
Nov 28, 2008 3.860 3.929 3.860 3.926 277,696 -0.01(-0.30%)
Nov 26, 2008 3.898 3.938 3.802 3.938 775,299 +0.06(+1.45%)
Nov 25, 2008 3.983 3.983 3.882 3.882 1,111,827 +0.05(+1.29%)
Nov 24, 2008 3.684 3.919 3.684 3.832 1,575,720 +0.16(+4.42%)
Nov 21, 2008 3.790 3.809 3.531 3.670 1,714,120 -0.12(-3.11%)
Nov 20, 2008 3.973 3.973 3.658 3.787 1,743,294 -0.20(-4.90%)
Nov 19, 2008 4.046 4.058 3.931 3.983 1,032,485 -0.04(-1.08%)
Nov 18, 2008 4.006 4.056 3.940 4.026 1,154,323 +0.06(+1.45%)
Nov 17, 2008 3.999 4.042 3.943 3.969 862,250 -0.05(-1.35%)
Nov 14, 2008 3.969 4.023 3.849 4.023 762,750 +0.03(+0.72%)
Nov 13, 2008 3.954 3.999 3.799 3.994 1,066,879 +0.07(+1.91%)
Nov 12, 2008 3.959 4.053 3.849 3.919 1,132,236 -0.05(-1.30%)
Nov 11, 2008 3.856 3.971 3.830 3.971 758,401 +0.11(+2.93%)
Nov 10, 2008 4.303 4.303 3.816 3.858 946,634 -0.15(-3.76%)
Nov 07, 2008 3.811 4.009 3.802 4.009 808,519 +0.23(+6.17%)
Nov 06, 2008 3.997 4.053 3.731 3.776 1,367,475 -0.21(-5.20%)
Nov 05, 2008 3.980 4.074 3.952 3.983 1,014,559 -0.01(-0.29%)
Nov 04, 2008 4.199 4.199 3.987 3.994 1,125,031 -0.14(-3.47%)
Nov 03, 2008 3.983 4.185 3.954 4.138 1,297,650 +0.15(+3.84%)
Oct 31, 2008 3.954 3.990 3.910 3.985 991,285 +0.04(+0.89%)
Oct 30, 2008 3.879 3.950 3.771 3.950 986,312 +0.20(+5.20%)
Oct 29, 2008 3.898 3.929 3.745 3.755 879,730 -0.12(-3.10%)
Oct 28, 2008 3.835 3.940 3.684 3.874 1,214,673 +0.19(+5.04%)
Oct 27, 2008 3.740 3.799 3.670 3.689 896,869 -0.10(-2.61%)
Oct 24, 2008 3.505 3.846 3.505 3.787 924,236 -0.04(-0.92%)
Oct 23, 2008 3.797 3.870 3.757 3.823 1,052,761 +0.01(+0.17%)
Oct 22, 2008 3.823 3.877 3.752 3.816 992,178 -0.09(-2.27%)
Oct 21, 2008 3.865 3.929 3.856 3.905 1,298,317 +0.03(+0.67%)
Oct 20, 2008 3.882 3.936 3.776 3.879 940,096 +0.03(+0.79%)
Oct 17, 2008 3.693 3.879 3.623 3.849 1,106,790 +0.12(+3.22%)
Oct 16, 2008 3.759 3.766 3.500 3.729 1,453,134 +0.18(+4.97%)
Oct 15, 2008 3.691 3.691 3.500 3.552 1,322,245 -0.18(-4.88%)
Oct 14, 2008 4.044 4.046 3.653 3.734 1,365,162 +0.02(+0.63%)
Oct 13, 2008 3.587 3.785 3.498 3.711 2,213,708 +0.59(+18.97%)
Oct 10, 2008 2.705 3.223 2.670 3.119 4,343,415 +0.01(+0.38%)
Oct 09, 2008 3.548 3.548 2.882 3.108 2,050,436 -0.23(-6.97%)
Oct 08, 2008 3.496 3.515 3.133 3.340 2,217,751 -0.23(-6.39%)
Oct 07, 2008 3.698 3.874 3.477 3.569 1,747,974 -0.07(-1.93%)
Oct 06, 2008 3.823 3.858 3.468 3.639 1,762,189 -0.33(-8.31%)
Oct 03, 2008 3.940 4.058 3.929 3.969 1,117,677 +0.00(+0.12%)
Oct 02, 2008 3.976 4.051 3.910 3.964 615,355 -0.04(-1.12%)
Oct 01, 2008 3.994 4.011 3.872 4.009 785,582 +0.12(+3.04%)
Sep 30, 2008 3.705 3.983 3.618 3.890 1,054,398 +0.21(+5.73%)
Sep 29, 2008 3.832 3.954 3.642 3.679 1,689,686 -0.23(-5.78%)
Sep 26, 2008 3.900 3.959 3.882 3.905 0 -0.10(-2.47%)
Sep 25, 2008 3.938 4.058 3.879 4.004 1,033,722 +0.14(+3.53%)
Sep 24, 2008 3.740 4.038 3.686 3.867 984,650 +0.14(+3.64%)
Sep 23, 2008 3.790 3.879 3.635 3.731 1,275,090 -0.12(-3.22%)
Sep 22, 2008 4.124 4.124 3.717 3.856 1,294,725 -0.27(-6.56%)
Sep 19, 2008 4.164 4.239 3.922 4.126 0 +0.33(+8.61%)
Sep 18, 2008 3.839 3.910 3.470 3.799 2,071,206 -0.04(-0.98%)
Sep 17, 2008 3.929 3.945 3.646 3.837 2,471,587 -0.16(-4.06%)
Sep 16, 2008 3.717 4.032 3.670 3.999 1,905,520 -0.12(-2.80%)
Sep 15, 2008 4.117 4.232 4.098 4.114 759,031 -0.11(-2.56%)
Sep 12, 2008 4.051 4.246 3.978 4.223 1,554,938 +0.11(+2.75%)
Sep 11, 2008 4.234 4.239 4.049 4.110 1,424,003 -0.13(-3.00%)
Sep 10, 2008 4.251 4.300 4.234 4.237 711,051 -0.01(-0.17%)
Sep 09, 2008 4.296 4.307 4.234 4.244 859,610 -0.06(-1.42%)
Sep 08, 2008 4.329 4.343 4.289 4.305 571,593 -0.00(-0.11%)
Sep 05, 2008 4.314 4.314 4.260 4.310 0 +0.00(+0.05%)
Sep 04, 2008 4.279 4.324 4.253 4.307 940,394 +0.03(+0.71%)
Sep 03, 2008 4.293 4.293 4.239 4.277 785,777 +0.03(+0.61%)
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.