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, 2021 8.671 8.686 8.585 8.608 172,538 -0.05(-0.54%)
Aug 30, 2021 8.725 8.725 8.624 8.655 222,662 -0.05(-0.63%)
Aug 27, 2021 8.608 8.710 8.593 8.710 128,496 +0.14(+1.64%)
Aug 26, 2021 8.678 8.702 8.538 8.569 172,256 -0.12(-1.43%)
Aug 25, 2021 8.717 8.717 8.663 8.694 165,904 -0.02(-0.27%)
Aug 24, 2021 8.811 8.811 8.702 8.717 202,059 -0.06(-0.71%)
Aug 23, 2021 8.826 8.834 8.764 8.780 193,898 -0.04(-0.48%)
Aug 20, 2021 8.768 8.845 8.758 8.822 114,093 +0.06(+0.71%)
Aug 19, 2021 8.675 8.791 8.675 8.760 252,182 +0.05(+0.62%)
Aug 18, 2021 8.690 8.729 8.659 8.706 90,250 +0.01(+0.09%)
Aug 17, 2021 8.690 8.734 8.651 8.698 183,013 +0.00(+0.00%)
Aug 16, 2021 8.698 8.729 8.667 8.698 242,815 +0.01(+0.09%)
Aug 13, 2021 8.721 8.760 8.690 8.690 149,020 -0.05(-0.53%)
Aug 12, 2021 8.713 8.760 8.667 8.737 165,162 +0.05(+0.53%)
Aug 11, 2021 8.744 8.806 8.667 8.690 252,599 -0.02(-0.18%)
Aug 10, 2021 8.729 8.783 8.682 8.706 236,273 -0.02(-0.18%)
Aug 09, 2021 8.814 8.830 8.721 8.721 339,035 -0.09(-0.97%)
Aug 06, 2021 8.915 8.946 8.791 8.806 352,744 -0.11(-1.22%)
Aug 05, 2021 8.884 8.930 8.884 8.915 112,736 +0.01(+0.09%)
Aug 04, 2021 8.868 8.923 8.837 8.907 112,136 +0.02(+0.26%)
Aug 03, 2021 8.853 8.915 8.822 8.884 131,501 +0.03(+0.35%)
Aug 02, 2021 8.876 8.915 8.845 8.853 113,150 -0.01(-0.09%)
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%)
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.