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 (%)
Aug 31, 2018 5.814 5.814 5.814 0 +0.00(+0.00%)
Aug 30, 2018 5.826 5.832 5.797 5.814 248,997 -0.01(-0.10%)
Aug 29, 2018 5.797 5.826 5.797 5.820 356,093 +0.01(+0.20%)
Aug 28, 2018 5.808 5.808 5.773 5.808 278,188 +0.02(+0.41%)
Aug 27, 2018 5.814 5.816 5.773 5.785 335,514 -0.01(-0.20%)
Aug 24, 2018 5.791 5.814 5.761 5.797 218,916 +0.02(+0.31%)
Aug 23, 2018 5.773 5.799 5.761 5.779 267,234 -0.01(-0.14%)
Aug 22, 2018 5.787 5.805 5.768 5.787 278,246 +0.01(+0.20%)
Aug 21, 2018 5.787 5.805 5.770 5.776 285,389 -0.01(-0.10%)
Aug 20, 2018 5.787 5.793 5.770 5.781 282,482 -0.01(-0.10%)
Aug 17, 2018 5.758 5.787 5.752 5.787 242,546 +0.04(+0.61%)
Aug 16, 2018 5.717 5.770 5.717 5.752 345,892 +0.05(+0.82%)
Aug 15, 2018 5.746 5.746 5.676 5.706 517,896 -0.05(-0.91%)
Aug 14, 2018 5.764 5.770 5.741 5.758 258,515 +0.01(+0.10%)
Aug 13, 2018 5.746 5.776 5.729 5.752 234,802 +0.00(+0.00%)
Aug 10, 2018 5.752 5.764 5.735 5.752 182,553 +0.00(+0.00%)
Aug 09, 2018 5.764 5.787 5.752 5.752 350,328 -0.01(-0.10%)
Aug 08, 2018 5.758 5.776 5.746 5.758 223,808 -0.01(-0.10%)
Aug 07, 2018 5.752 5.776 5.746 5.764 298,392 +0.00(+0.00%)
Aug 06, 2018 5.735 5.764 5.729 5.764 283,905 +0.04(+0.61%)
Aug 03, 2018 5.758 5.758 5.700 5.729 676,731 -0.03(-0.51%)
Aug 02, 2018 5.711 5.758 5.702 5.758 235,755 +0.03(+0.61%)
Aug 01, 2018 5.723 5.741 5.711 5.723 294,844 +0.01(+0.10%)
Jul 31, 2018 5.688 5.717 5.682 5.717 328,261 +0.04(+0.62%)
Jul 30, 2018 5.711 5.723 5.659 5.682 291,527 -0.03(-0.51%)
Jul 27, 2018 5.706 5.729 5.688 5.711 515,947 +0.04(+0.62%)
Jul 26, 2018 5.711 5.717 5.636 5.676 731,516 -0.04(-0.61%)
Jul 25, 2018 5.741 5.746 5.688 5.711 479,229 -0.02(-0.31%)
Jul 24, 2018 5.735 5.752 5.706 5.729 588,715 +0.01(+0.10%)
Jul 23, 2018 5.694 5.723 5.691 5.723 455,768 +0.03(+0.57%)
Jul 20, 2018 5.685 5.702 5.673 5.690 201,878 +0.02(+0.41%)
Jul 19, 2018 5.673 5.690 5.667 5.667 334,617 +0.00(+0.00%)
Jul 18, 2018 5.633 5.696 5.609 5.667 712,306 +0.05(+0.82%)
Jul 17, 2018 5.569 5.621 5.546 5.621 395,289 +0.05(+0.94%)
Jul 16, 2018 5.586 5.586 5.551 5.569 291,893 +0.01(+0.21%)
Jul 13, 2018 5.586 5.603 5.557 5.557 413,288 -0.02(-0.42%)
Jul 12, 2018 5.551 5.592 5.546 5.580 196,917 +0.05(+0.94%)
Jul 11, 2018 5.540 5.569 5.523 5.528 329,036 -0.02(-0.31%)
Jul 10, 2018 5.557 5.563 5.546 5.546 220,789 +0.01(+0.10%)
Jul 09, 2018 5.534 5.554 5.511 5.540 338,179 +0.03(+0.63%)
Jul 06, 2018 5.523 5.528 5.499 5.505 253,293 -0.01(-0.10%)
Jul 05, 2018 5.476 5.528 5.476 5.511 402,529 +0.04(+0.74%)
Jul 03, 2018 5.470 5.470 5.470 0 +0.03(+0.53%)
Jul 02, 2018 5.459 5.494 5.444 5.441 474,837 -0.02(-0.32%)
Jun 29, 2018 5.482 5.505 5.459 5.459 554,539 +0.01(+0.11%)
Jun 28, 2018 5.482 5.489 5.424 5.453 824,591 -0.02(-0.42%)
Jun 27, 2018 5.546 5.557 5.470 5.476 396,823 -0.06(-1.05%)
Jun 26, 2018 5.540 5.557 5.523 5.534 364,889 -0.02(-0.31%)
Jun 25, 2018 5.557 5.569 5.528 5.551 650,162 -0.02(-0.31%)
Jun 22, 2018 5.546 5.586 5.540 5.569 271,312 +0.05(+0.84%)
Jun 21, 2018 5.563 5.586 5.523 5.523 521,032 -0.02(-0.36%)
Jun 20, 2018 5.594 5.611 5.542 5.542 703,618 -0.03(-0.62%)
Jun 19, 2018 5.571 5.588 5.525 5.577 381,477 -0.01(-0.21%)
Jun 18, 2018 5.565 5.594 5.554 5.588 379,079 +0.01(+0.21%)
Jun 15, 2018 5.588 5.536 5.577 422,328 +0.00(+0.00%)
Jun 14, 2018 5.571 5.594 5.526 5.577 795,519 +0.01(+0.21%)
Jun 13, 2018 5.548 5.571 5.548 5.565 544,927 +0.02(+0.41%)
Jun 12, 2018 5.491 5.554 5.479 5.542 670,831 +0.06(+1.15%)
Jun 11, 2018 5.427 5.500 5.422 5.479 1,172,689 +0.06(+1.17%)
Jun 08, 2018 5.410 5.427 5.399 5.416 207,630 +0.02(+0.32%)
Jun 07, 2018 5.427 5.439 5.393 5.399 787,055 +0.00(+0.00%)
Jun 06, 2018 5.393 5.399 618,888 -0.03(-0.53%)
Jun 05, 2018 5.422 5.433 5.418 5.427 399,219 +0.01(+0.11%)
Jun 04, 2018 5.393 5.427 5.393 5.422 681,125 +0.04(+0.75%)
Jun 01, 2018 5.364 5.410 5.364 5.381 289,720 +0.03(+0.54%)
May 31, 2018 5.399 5.399 5.353 5.353 413,739 -0.03(-0.64%)
May 30, 2018 5.358 5.393 5.358 5.387 241,282 +0.05(+0.86%)
May 29, 2018 5.324 5.341 5.307 5.341 391,004 +0.02(+0.32%)
May 25, 2018 5.324 5.324 5.324 0 -0.05(-0.86%)
May 24, 2018 5.347 5.376 5.330 5.370 493,704 +0.02(+0.43%)
May 23, 2018 5.353 5.364 5.325 5.347 221,192 -0.01(-0.26%)
May 22, 2018 5.366 5.378 5.355 5.361 351,772 -0.01(-0.21%)
May 21, 2018 5.332 5.372 5.332 5.372 312,557 +0.05(+0.96%)
May 18, 2018 5.344 5.352 5.315 5.321 408,340 -0.01(-0.21%)
May 17, 2018 5.366 5.373 5.332 5.332 376,078 -0.03(-0.64%)
May 16, 2018 5.349 5.378 5.348 5.366 429,671 +0.02(+0.32%)
May 15, 2018 5.332 5.355 5.315 5.349 294,196 +0.01(+0.21%)
May 14, 2018 5.344 5.366 5.332 5.338 244,351 +0.01(+0.11%)
May 11, 2018 5.338 5.349 5.321 5.332 226,428 +0.01(+0.21%)
May 10, 2018 5.327 5.355 5.315 5.321 307,712 +0.01(+0.21%)
May 09, 2018 5.275 5.321 5.275 5.309 199,689 +0.04(+0.76%)
May 08, 2018 5.287 5.309 5.264 5.270 265,020 -0.02(-0.43%)
May 07, 2018 5.258 5.301 5.253 5.292 426,008 +0.05(+0.87%)
May 04, 2018 5.201 5.252 5.201 5.247 244,154 +0.03(+0.66%)
May 03, 2018 5.247 5.247 5.201 5.213 409,793 -0.05(-0.97%)
May 02, 2018 5.258 5.264 5.247 5.264 213,611 +0.01(+0.11%)
May 01, 2018 5.258 5.264 5.235 5.258 287,564 +0.01(+0.11%)
Apr 30, 2018 5.270 5.281 5.252 5.252 395,224 -0.01(-0.11%)
Apr 27, 2018 5.235 5.270 5.224 5.258 247,742 +0.05(+0.87%)
Apr 26, 2018 5.207 5.233 5.207 5.213 305,197 +0.02(+0.44%)
Apr 25, 2018 5.213 5.218 5.173 5.190 203,124 -0.03(-0.65%)
Apr 24, 2018 5.235 5.252 5.196 5.224 422,163 +0.01(+0.22%)
Apr 23, 2018 5.230 5.235 5.207 5.213 278,280 -0.01(-0.22%)
Apr 20, 2018 5.213 5.230 5.201 5.224 383,637 +0.01(+0.17%)
Apr 19, 2018 5.198 5.226 5.192 5.215 402,317 +0.01(+0.22%)
Apr 18, 2018 5.198 5.226 5.187 5.204 323,642 +0.01(+0.11%)
Apr 17, 2018 5.192 5.204 5.175 5.198 537,790 +0.02(+0.44%)
Apr 16, 2018 5.147 5.181 5.130 5.175 318,219 +0.05(+0.99%)
Apr 13, 2018 5.164 5.172 5.124 5.124 296,959 -0.03(-0.55%)
Apr 12, 2018 5.147 5.175 5.136 5.153 193,830 +0.01(+0.11%)
Apr 11, 2018 5.119 5.158 5.119 5.147 279,881 +0.02(+0.33%)
Apr 10, 2018 5.119 5.153 5.107 5.130 416,300 +0.06(+1.11%)
Apr 09, 2018 5.085 5.181 5.068 5.074 244,494 +0.01(+0.22%)
Apr 06, 2018 5.085 5.124 5.051 5.062 369,705 -0.05(-0.99%)
Apr 05, 2018 5.102 5.113 5.085 5.113 277,827 +0.03(+0.67%)
Apr 04, 2018 5.028 5.091 5.023 5.079 775,925 +0.01(+0.11%)
Apr 03, 2018 5.045 5.084 5.023 5.074 294,684 +0.05(+0.90%)
Apr 02, 2018 5.074 5.079 4.983 5.028 605,431 -0.05(-1.00%)
Mar 29, 2018 5.079 5.079 5.079 0 +0.03(+0.67%)
Mar 28, 2018 5.040 5.079 5.020 5.045 287,254 +0.02(+0.34%)
Mar 27, 2018 5.113 5.113 5.020 5.028 632,662 -0.07(-1.33%)
Mar 26, 2018 5.040 5.114 5.034 5.096 354,216 +0.09(+1.81%)
Mar 23, 2018 5.095 4.995 5.006 559,144 -0.06(-1.12%)
Mar 22, 2018 5.130 5.136 5.062 5.062 524,163 -0.08(-1.54%)
Mar 21, 2018 5.158 5.175 5.131 5.141 302,288 +0.00(+0.07%)
Mar 20, 2018 5.138 5.166 5.130 5.138 227,575 -0.01(-0.11%)
Mar 19, 2018 5.160 5.166 5.116 5.144 492,421 -0.02(-0.43%)
Mar 16, 2018 5.144 5.177 5.132 5.166 486,203 +0.02(+0.44%)
Mar 15, 2018 5.138 5.172 5.138 5.144 379,491 +0.00(+0.00%)
Mar 14, 2018 5.194 5.200 5.121 5.144 465,405 -0.04(-0.86%)
Mar 13, 2018 5.205 5.211 5.177 5.188 228,219 +0.00(+0.00%)
Mar 12, 2018 5.211 5.228 5.183 5.188 437,749 -0.02(-0.43%)
Mar 09, 2018 5.188 5.228 5.188 5.211 267,223 +0.04(+0.76%)
Mar 08, 2018 5.155 5.177 5.144 5.172 271,006 +0.03(+0.54%)
Mar 07, 2018 5.144 5.104 5.144 417,453 +0.02(+0.44%)
Mar 06, 2018 5.144 5.149 5.116 5.121 352,136 +0.00(+0.00%)
Mar 05, 2018 5.082 5.134 5.082 5.121 260,027 +0.02(+0.44%)
Mar 02, 2018 5.082 5.109 5.048 5.099 302,451 +0.01(+0.11%)
Mar 01, 2018 5.121 5.144 5.060 5.093 373,680 -0.02(-0.33%)
Feb 28, 2018 5.155 5.177 5.110 5.110 530,455 -0.04(-0.87%)
Feb 27, 2018 5.200 5.205 5.149 5.155 368,814 -0.03(-0.65%)
Feb 26, 2018 5.188 5.239 5.172 5.188 604,237 +0.02(+0.43%)
Feb 23, 2018 5.155 5.183 5.154 5.166 242,818 +0.02(+0.44%)
Feb 22, 2018 5.155 5.177 5.138 5.144 289,592 -0.02(-0.33%)
Feb 21, 2018 5.166 5.183 5.149 5.160 309,619 +0.01(+0.11%)
Feb 20, 2018 5.166 5.177 5.138 5.155 571,786 -0.01(-0.26%)
Feb 16, 2018 5.168 5.168 5.168 0 +0.01(+0.11%)
Feb 15, 2018 5.168 5.191 5.124 5.163 434,157 +0.00(+0.00%)
Feb 14, 2018 5.163 5.085 5.163 664,158 +0.04(+0.87%)
Feb 13, 2018 5.113 5.118 5.079 5.118 396,952 -0.01(-0.11%)
Feb 12, 2018 5.096 5.141 5.052 5.124 622,451 +0.03(+0.55%)
Feb 09, 2018 5.057 5.113 4.981 5.096 731,669 +0.09(+1.78%)
Feb 08, 2018 5.135 5.135 4.996 5.007 677,497 -0.13(-2.49%)
Feb 07, 2018 5.124 5.202 5.124 5.135 807,090 -0.01(-0.22%)
Feb 06, 2018 4.924 5.168 4.890 5.146 1,439,578 +0.19(+3.81%)
Feb 05, 2018 5.124 5.135 4.857 4.957 1,526,063 -0.18(-3.57%)
Feb 02, 2018 5.191 5.196 5.107 5.141 1,179,037 -0.07(-1.39%)
Feb 01, 2018 5.185 5.213 5.163 5.213 861,825 +0.03(+0.64%)
Jan 31, 2018 5.213 5.229 5.152 5.179 1,201,345 +0.00(+0.00%)
Jan 30, 2018 5.296 5.296 5.157 5.179 1,688,875 -0.16(-2.92%)
Jan 29, 2018 5.385 5.385 5.335 5.335 436,928 -0.06(-1.03%)
Jan 26, 2018 5.385 5.396 5.352 5.391 387,670 +0.01(+0.21%)
Jan 25, 2018 5.385 5.388 5.357 5.379 481,681 +0.01(+0.10%)
Jan 24, 2018 5.413 5.415 5.363 5.374 734,411 -0.03(-0.62%)
Jan 23, 2018 5.391 5.418 5.382 5.407 641,494 +0.01(+0.16%)
Jan 22, 2018 5.360 5.420 5.360 5.398 846,138 +0.03(+0.51%)
Jan 19, 2018 5.382 5.382 5.343 5.371 529,792 +0.01(+0.21%)
Jan 18, 2018 5.393 5.404 5.360 5.360 560,016 -0.03(-0.51%)
Jan 17, 2018 5.420 5.420 5.349 5.387 1,298,175 -0.02(-0.31%)
Jan 16, 2018 5.442 5.459 5.387 5.404 820,822 -0.01(-0.20%)
Jan 12, 2018 5.415 5.415 5.415 0 +0.01(+0.10%)
Jan 11, 2018 5.404 5.409 5.398 5.409 442,776 +0.02(+0.31%)
Jan 10, 2018 5.387 5.409 5.376 5.393 679,619 -0.01(-0.10%)
Jan 09, 2018 5.398 5.404 5.382 5.398 535,341 +0.02(+0.31%)
Jan 08, 2018 5.393 5.398 5.360 5.382 577,738 +0.00(+0.00%)
Jan 05, 2018 5.404 5.420 5.354 5.382 662,608 -0.02(-0.41%)
Jan 04, 2018 5.426 5.454 5.349 5.404 3,395,649 +0.00(+0.00%)
Jan 03, 2018 5.371 5.470 5.349 5.404 4,062,809 +0.01(+0.20%)
Jan 02, 2018 5.305 5.393 5.227 5.393 3,983,667 +0.08(+1.56%)
Dec 29, 2017 5.310 5.310 5.310 0 +0.01(+0.21%)
Dec 28, 2017 5.272 5.299 5.261 5.299 531,172 +0.03(+0.63%)
Dec 27, 2017 5.255 5.277 5.253 5.266 491,830 +0.01(+0.21%)
Dec 26, 2017 5.238 5.266 5.233 5.255 754,344 +0.02(+0.32%)
Dec 22, 2017 5.205 5.255 5.205 5.238 501,409 +0.02(+0.32%)
Dec 21, 2017 5.238 5.238 5.194 5.222 794,749 -0.00(-0.04%)
Dec 20, 2017 5.191 5.224 5.186 5.224 776,579 +0.03(+0.63%)
Dec 19, 2017 5.158 5.191 5.156 5.191 583,262 +0.04(+0.74%)
Dec 18, 2017 5.142 5.158 5.126 5.153 823,873 +0.02(+0.32%)
Dec 15, 2017 5.115 5.137 5.109 5.137 471,870 +0.03(+0.64%)
Dec 14, 2017 5.115 5.126 5.093 5.104 327,837 -0.02(-0.32%)
Dec 13, 2017 5.087 5.126 5.082 5.120 816,038 +0.04(+0.86%)
Dec 12, 2017 5.076 5.093 5.065 5.076 384,160 +0.01(+0.22%)
Dec 11, 2017 5.055 5.076 5.055 5.065 279,750 +0.01(+0.22%)
Dec 08, 2017 5.076 5.092 5.055 5.055 333,205 -0.01(-0.11%)
Dec 07, 2017 5.060 5.098 5.056 5.060 816,109 -0.01(-0.11%)
Dec 06, 2017 5.055 5.071 5.044 5.065 452,127 +0.02(+0.43%)
Dec 05, 2017 5.022 5.060 5.022 5.044 495,240 +0.03(+0.65%)
Dec 04, 2017 5.060 5.060 5.000 5.011 337,482 -0.03(-0.54%)
Dec 01, 2017 5.022 5.038 5.005 5.038 497,441 +0.02(+0.33%)
Nov 30, 2017 5.027 5.060 5.005 5.022 1,041,673 +0.01(+0.22%)
Nov 29, 2017 5.022 5.027 4.983 5.011 435,614 +0.00(+0.00%)
Nov 28, 2017 5.033 5.033 5.000 5.011 515,116 +0.01(+0.11%)
Nov 27, 2017 5.027 5.044 5.000 5.005 494,066 -0.03(-0.54%)
Nov 24, 2017 5.005 5.043 5.005 5.033 110,249 +0.03(+0.60%)
Nov 22, 2017 4.989 5.011 4.983 5.003 331,196 +0.01(+0.27%)
Nov 21, 2017 5.011 5.011 4.983 4.989 440,497 +0.00(+0.07%)
Nov 20, 2017 4.975 4.991 4.964 4.986 559,019 +0.02(+0.44%)
Nov 17, 2017 4.942 4.969 4.937 4.964 378,545 +0.03(+0.55%)
Nov 16, 2017 4.937 4.958 4.926 4.937 480,865 +0.02(+0.44%)
Nov 15, 2017 4.915 4.931 4.883 4.915 536,600 -0.01(-0.22%)
Nov 14, 2017 4.926 4.942 4.910 4.926 515,460 -0.01(-0.22%)
Nov 13, 2017 4.975 4.980 4.931 4.937 544,630 -0.05(-0.98%)
Nov 10, 2017 4.969 4.991 4.958 4.986 298,468 +0.01(+0.11%)
Nov 09, 2017 4.969 4.980 4.942 4.980 685,856 -0.02(-0.43%)
Nov 08, 2017 4.991 5.007 4.980 5.002 275,908 +0.01(+0.22%)
Nov 07, 2017 4.980 5.002 4.964 4.991 787,741 +0.02(+0.33%)
Nov 06, 2017 4.980 4.986 4.969 4.975 828,454 +0.01(+0.11%)
Nov 03, 2017 4.975 4.980 4.964 4.969 529,675 +0.00(+0.00%)
Nov 02, 2017 4.986 4.991 4.964 4.969 575,383 -0.02(-0.33%)
Nov 01, 2017 4.996 5.002 4.969 4.986 465,925 +0.01(+0.11%)
Oct 31, 2017 4.986 4.991 4.975 4.980 368,676 +0.00(+0.00%)
Oct 30, 2017 5.007 5.018 4.969 4.980 430,338 -0.04(-0.76%)
Oct 27, 2017 5.002 5.018 4.980 5.018 890,202 +0.04(+0.87%)
Oct 26, 2017 5.007 5.018 4.964 4.975 308,417 -0.02(-0.33%)
Oct 25, 2017 5.029 5.029 4.964 4.991 597,459 -0.03(-0.54%)
Oct 24, 2017 5.029 5.034 5.018 5.018 440,889 +0.00(+0.00%)
Oct 23, 2017 5.056 5.056 4.996 5.018 753,883 -0.02(-0.47%)
Oct 20, 2017 5.037 5.042 5.004 5.042 586,273 +0.02(+0.43%)
Oct 19, 2017 5.021 5.026 4.994 5.021 978,259 -0.01(-0.11%)
Oct 18, 2017 5.047 5.053 5.021 5.026 677,970 -0.02(-0.43%)
Oct 17, 2017 5.042 5.053 5.023 5.047 676,274 +0.02(+0.32%)
Oct 16, 2017 5.047 5.053 5.031 5.031 696,491 -0.02(-0.32%)
Oct 13, 2017 5.047 5.058 5.031 5.047 490,333 +0.00(+0.00%)
Oct 12, 2017 5.047 5.053 5.031 5.047 438,965 +0.01(+0.11%)
Oct 11, 2017 5.037 5.053 5.027 5.042 406,559 +0.01(+0.21%)
Oct 10, 2017 5.064 5.031 5.031 435,191 -0.01(-0.11%)
Oct 09, 2017 5.069 5.074 5.021 5.037 808,965 -0.03(-0.53%)
Oct 06, 2017 5.058 5.069 5.037 5.064 463,500 +0.01(+0.11%)
Oct 05, 2017 5.074 5.074 5.053 5.058 997,625 -0.01(-0.21%)
Oct 04, 2017 5.074 5.078 5.047 5.069 415,962 -0.01(-0.21%)
Oct 03, 2017 5.096 5.096 5.053 5.080 673,899 -0.02(-0.32%)
Oct 02, 2017 5.074 5.101 5.063 5.096 615,620 +0.02(+0.42%)
Sep 29, 2017 5.058 5.085 5.047 5.074 786,601 +0.03(+0.53%)
Sep 28, 2017 5.031 5.058 5.026 5.047 571,911 +0.01(+0.11%)
Sep 27, 2017 5.042 5.058 5.037 5.042 341,852 +0.00(+0.00%)
Sep 26, 2017 5.053 5.053 5.021 5.042 530,994 +0.00(+0.00%)
Sep 25, 2017 5.058 5.058 5.037 5.042 203,742 -0.02(-0.32%)
Sep 22, 2017 5.042 5.058 5.036 5.058 156,677 +0.02(+0.32%)
Sep 21, 2017 5.053 5.053 5.018 5.042 320,150 -0.01(-0.26%)
Sep 20, 2017 5.039 5.055 5.018 5.055 793,265 +0.02(+0.32%)
Sep 19, 2017 5.034 5.054 5.012 5.039 976,552 +0.01(+0.11%)
Sep 18, 2017 5.023 5.039 5.007 5.034 694,913 +0.02(+0.43%)
Sep 15, 2017 5.028 5.044 5.007 5.012 386,993 -0.02(-0.32%)
Sep 14, 2017 5.034 5.039 5.012 5.028 273,206 -0.01(-0.11%)
Sep 13, 2017 5.050 5.050 5.018 5.034 136,127 -0.02(-0.42%)
Sep 12, 2017 5.034 5.060 5.034 5.055 325,485 +0.04(+0.74%)
Sep 11, 2017 5.018 5.039 5.004 5.018 327,870 +0.01(+0.21%)
Sep 08, 2017 4.991 5.023 4.973 5.007 316,506 +0.01(+0.21%)
Sep 07, 2017 4.991 5.001 4.980 4.996 187,319 +0.02(+0.32%)
Sep 06, 2017 4.980 4.991 4.964 4.980 285,066 +0.02(+0.32%)
Sep 05, 2017 5.018 5.018 4.954 4.964 380,455 -0.05(-1.06%)
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.