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 (%)
Sep 28, 2012 3.366 3.382 3.353 3.356 892,901 -0.02(-0.47%)
Sep 27, 2012 3.356 3.378 3.347 3.372 548,780 +0.04(+1.05%)
Sep 26, 2012 3.350 3.362 3.337 3.337 967,974 -0.01(-0.38%)
Sep 25, 2012 3.362 3.375 3.346 3.350 1,022,478 -0.00(-0.10%)
Sep 24, 2012 3.343 3.362 3.341 3.353 571,867 +0.00(+0.10%)
Sep 21, 2012 3.346 3.359 3.343 3.350 877,162 +0.01(+0.29%)
Sep 20, 2012 3.340 3.346 3.334 3.340 857,747 -0.01(-0.19%)
Sep 19, 2012 3.346 3.353 3.343 3.346 927,160 +0.00(+0.00%)
Sep 18, 2012 3.340 3.350 3.334 3.346 1,021,037 +0.01(+0.19%)
Sep 17, 2012 3.366 3.369 3.340 3.340 656,745 -0.03(-0.95%)
Sep 14, 2012 3.366 3.377 3.366 3.372 627,848 +0.01(+0.38%)
Sep 13, 2012 3.334 3.362 3.331 3.359 1,001,051 +0.02(+0.57%)
Sep 12, 2012 3.334 3.340 3.318 3.340 667,554 +0.02(+0.48%)
Sep 11, 2012 3.311 3.337 3.311 3.324 761,523 +0.01(+0.29%)
Sep 10, 2012 3.315 3.324 3.315 3.315 478,956 +0.00(+0.00%)
Sep 07, 2012 3.315 3.324 3.315 3.315 903,082 -0.00(-0.10%)
Sep 06, 2012 3.305 3.327 3.305 3.318 942,654 +0.02(+0.48%)
Sep 05, 2012 3.302 3.305 3.296 3.302 700,524 -0.00(-0.10%)
Sep 04, 2012 3.311 3.318 3.299 3.305 590,162 +0.00(+0.00%)
Aug 31, 2012 3.296 3.308 3.292 3.305 916,605 +0.02(+0.48%)
Aug 30, 2012 3.283 3.292 3.283 3.289 678,636 -0.00(-0.10%)
Aug 29, 2012 3.292 3.299 3.286 3.292 964,052 +0.00(+0.00%)
Aug 27, 2012 3.315 3.315 3.286 3.292 1,200,910 -0.02(-0.48%)
Aug 24, 2012 3.302 3.315 3.296 3.308 636,768 +0.01(+0.29%)
Aug 23, 2012 3.318 3.321 3.296 3.299 886,964 -0.02(-0.58%)
Aug 22, 2012 3.324 3.324 3.315 3.318 828,874 -0.01(-0.19%)
Aug 21, 2012 3.337 3.346 3.321 3.324 973,967 -0.01(-0.19%)
Aug 20, 2012 3.340 3.346 3.331 3.331 1,036,613 -0.01(-0.38%)
Aug 17, 2012 3.350 3.356 3.340 3.343 760,095 -0.01(-0.29%)
Aug 16, 2012 3.356 3.362 3.352 3.353 992,608 +0.00(+0.00%)
Aug 15, 2012 3.353 3.356 3.346 3.353 524,548 -0.00(-0.10%)
Aug 14, 2012 3.337 3.362 3.337 3.356 2,049,797 +0.01(+0.29%)
Aug 13, 2012 3.353 3.353 3.337 3.346 1,228,248 -0.01(-0.19%)
Aug 10, 2012 3.350 3.353 3.343 3.353 421,638 -0.00(-0.10%)
Aug 09, 2012 3.356 3.362 3.353 3.356 738,367 -0.00(-0.09%)
Aug 08, 2012 3.353 3.366 3.353 3.359 531,567 -0.00(-0.10%)
Aug 07, 2012 3.362 3.369 3.353 3.362 1,268,460 +0.00(+0.00%)
Aug 06, 2012 3.362 3.366 3.359 3.362 902,219 +0.00(+0.00%)
Aug 03, 2012 3.362 3.375 3.356 3.362 663,105 +0.03(+0.76%)
Aug 02, 2012 3.327 3.346 3.318 3.337 660,692 -0.01(-0.19%)
Aug 01, 2012 3.327 3.353 3.327 3.343 1,301,728 +0.02(+0.58%)
Jul 31, 2012 3.337 3.346 3.318 3.324 883,161 -0.01(-0.19%)
Jul 30, 2012 3.311 3.331 3.308 3.331 2,043,729 +0.02(+0.58%)
Jul 27, 2012 3.311 3.324 3.302 3.311 800,495 +0.01(+0.39%)
Jul 26, 2012 3.302 3.311 3.292 3.299 614,438 +0.02(+0.58%)
Jul 25, 2012 3.283 3.289 3.270 3.280 674,008 +0.00(+0.10%)
Jul 24, 2012 3.299 3.299 3.257 3.276 934,254 -0.01(-0.19%)
Jul 23, 2012 3.283 3.283 3.257 3.283 1,189,408 -0.01(-0.29%)
Jul 20, 2012 3.292 3.334 3.286 3.292 3,418,608 +0.03(+0.87%)
Jul 19, 2012 3.242 3.304 3.230 3.264 2,338,164 +0.03(+0.86%)
Jul 18, 2012 3.227 3.245 3.214 3.236 1,013,719 +0.01(+0.29%)
Jul 17, 2012 3.217 3.239 3.205 3.227 1,742,985 +0.02(+0.48%)
Jul 16, 2012 3.211 3.221 3.205 3.211 939,743 +0.00(+0.10%)
Jul 13, 2012 3.193 3.214 3.192 3.208 860,697 +0.03(+0.88%)
Jul 12, 2012 3.174 3.193 3.171 3.180 944,977 -0.01(-0.19%)
Jul 11, 2012 3.168 3.189 3.165 3.186 943,469 +0.02(+0.59%)
Jul 10, 2012 3.174 3.180 3.158 3.168 1,447,457 -0.01(-0.29%)
Jul 09, 2012 3.152 3.177 3.149 3.177 642,832 +0.02(+0.69%)
Jul 06, 2012 3.149 3.158 3.141 3.155 922,371 -0.01(-0.20%)
Jul 05, 2012 3.165 3.168 3.140 3.162 820,531 -0.01(-0.20%)
Jul 03, 2012 3.162 3.177 3.162 3.168 339,301 +0.01(+0.29%)
Jul 02, 2012 3.165 3.168 3.143 3.158 1,187,450 -0.02(-0.68%)
Jun 29, 2012 3.152 3.180 3.149 3.180 1,206,805 +0.04(+1.38%)
Jun 28, 2012 3.124 3.143 3.112 3.137 839,679 +0.00(+0.10%)
Jun 27, 2012 3.115 3.134 3.115 3.134 662,241 +0.02(+0.50%)
Jun 26, 2012 3.112 3.118 3.100 3.118 695,820 +0.02(+0.70%)
Jun 25, 2012 3.106 3.106 3.090 3.096 642,065 -0.02(-0.50%)
Jun 22, 2012 3.118 3.124 3.106 3.112 1,150,217 +0.00(+0.00%)
Jun 21, 2012 3.134 3.143 3.109 3.112 679,620 -0.02(-0.79%)
Jun 20, 2012 3.143 3.149 3.134 3.137 687,871 -0.01(-0.20%)
Jun 19, 2012 3.134 3.149 3.134 3.143 991,580 +0.02(+0.50%)
Jun 18, 2012 3.131 3.140 3.121 3.127 500,871 -0.01(-0.30%)
Jun 15, 2012 3.115 3.137 3.112 3.137 613,176 +0.02(+0.50%)
Jun 14, 2012 3.103 3.127 3.100 3.121 592,700 +0.01(+0.40%)
Jun 13, 2012 3.106 3.118 3.096 3.109 694,563 -0.01(-0.40%)
Jun 12, 2012 3.112 3.121 3.093 3.121 1,284,227 +0.01(+0.40%)
Jun 11, 2012 3.134 3.137 3.096 3.109 651,064 -0.02(-0.60%)
Jun 08, 2012 3.109 3.127 3.106 3.127 615,039 +0.01(+0.20%)
Jun 07, 2012 3.124 3.131 3.109 3.121 667,588 +0.00(+0.10%)
Jun 06, 2012 3.084 3.119 3.084 3.118 906,535 +0.03(+1.11%)
Jun 05, 2012 3.068 3.084 3.062 3.084 978,085 +0.02(+0.51%)
Jun 04, 2012 3.065 3.078 3.059 3.068 685,290 -0.01(-0.20%)
Jun 01, 2012 3.103 3.103 3.062 3.075 599,791 -0.03(-1.10%)
May 31, 2012 3.115 3.124 3.109 3.109 470,674 -0.01(-0.40%)
May 30, 2012 3.131 3.131 3.112 3.121 579,431 -0.02(-0.79%)
May 29, 2012 3.134 3.146 3.134 3.146 773,351 +0.02(+0.80%)
May 25, 2012 3.137 3.140 3.118 3.121 340,803 -0.01(-0.30%)
May 24, 2012 3.121 3.131 3.112 3.131 520,980 +0.01(+0.20%)
May 23, 2012 3.093 3.124 3.090 3.124 825,030 +0.01(+0.40%)
May 22, 2012 3.118 3.143 3.106 3.112 719,522 -0.02(-0.50%)
May 21, 2012 3.118 3.127 3.109 3.127 989,778 +0.03(+0.90%)
May 18, 2012 3.124 3.127 3.096 3.100 690,708 -0.01(-0.40%)
May 17, 2012 3.137 3.140 3.112 3.112 986,703 -0.02(-0.59%)
May 16, 2012 3.186 3.193 3.131 3.131 1,827,759 -0.04(-1.27%)
May 15, 2012 3.174 3.189 3.168 3.171 855,343 -0.00(-0.10%)
May 14, 2012 3.177 3.183 3.171 3.174 764,803 -0.02(-0.68%)
May 11, 2012 3.196 3.209 3.193 3.196 526,772 -0.00(-0.10%)
May 10, 2012 3.202 3.208 3.193 3.199 548,005 +0.02(+0.49%)
May 09, 2012 3.180 3.199 3.180 3.183 796,722 -0.02(-0.48%)
May 08, 2012 3.205 3.208 3.193 3.199 552,257 -0.02(-0.58%)
May 07, 2012 3.196 3.221 3.193 3.217 780,986 +0.01(+0.29%)
May 04, 2012 3.217 3.217 3.199 3.208 906,029 -0.02(-0.48%)
May 03, 2012 3.217 3.230 3.217 3.224 665,045 +0.00(+0.00%)
May 02, 2012 3.217 3.227 3.205 3.224 731,876 -0.00(-0.10%)
May 01, 2012 3.205 3.239 3.205 3.227 824,840 +0.02(+0.48%)
Apr 30, 2012 3.217 3.224 3.202 3.211 633,066 -0.01(-0.19%)
Apr 27, 2012 3.214 3.224 3.205 3.217 653,964 +0.01(+0.19%)
Apr 26, 2012 3.208 3.217 3.202 3.211 746,503 +0.01(+0.29%)
Apr 25, 2012 3.214 3.214 3.196 3.202 1,022,905 +0.00(+0.10%)
Apr 24, 2012 3.174 3.202 3.174 3.199 897,807 +0.02(+0.68%)
Apr 23, 2012 3.183 3.189 3.177 3.177 898,139 -0.02(-0.58%)
Apr 20, 2012 3.199 3.205 3.196 3.196 538,378 +0.00(+0.10%)
Apr 19, 2012 3.205 3.211 3.183 3.193 818,822 -0.00(-0.01%)
Apr 18, 2012 3.214 3.217 3.190 3.193 1,415,859 -0.03(-1.03%)
Apr 17, 2012 3.199 3.226 3.199 3.226 1,295,271 +0.04(+1.14%)
Apr 16, 2012 3.190 3.199 3.181 3.190 598,189 +0.01(+0.28%)
Apr 13, 2012 3.193 3.202 3.181 3.181 440,716 -0.02(-0.66%)
Apr 12, 2012 3.184 3.208 3.184 3.202 709,447 +0.02(+0.57%)
Apr 11, 2012 3.175 3.193 3.175 3.184 707,706 +0.02(+0.76%)
Apr 10, 2012 3.178 3.184 3.157 3.160 847,983 -0.02(-0.57%)
Apr 09, 2012 3.175 3.184 3.163 3.178 785,085 -0.02(-0.47%)
Apr 05, 2012 3.193 3.196 3.184 3.193 925,114 +0.00(+0.00%)
Apr 04, 2012 3.196 3.205 3.187 3.193 1,287,187 -0.02(-0.66%)
Apr 03, 2012 3.214 3.217 3.208 3.214 647,428 +0.00(+0.00%)
Apr 02, 2012 3.190 3.217 3.190 3.214 689,667 +0.02(+0.47%)
Mar 30, 2012 3.199 3.208 3.199 3.199 933,563 +0.00(+0.09%)
Mar 29, 2012 3.196 3.202 3.184 3.196 904,311 -0.01(-0.28%)
Mar 28, 2012 3.217 3.220 3.205 3.205 451,978 -0.01(-0.38%)
Mar 27, 2012 3.217 3.223 3.211 3.217 1,030,549 +0.00(+0.00%)
Mar 26, 2012 3.217 3.232 3.205 3.217 1,780,745 +0.01(+0.19%)
Mar 23, 2012 3.202 3.214 3.202 3.211 830,882 +0.01(+0.38%)
Mar 22, 2012 3.202 3.214 3.193 3.199 1,069,365 -0.01(-0.28%)
Mar 21, 2012 3.208 3.223 3.205 3.208 751,165 +0.00(+0.00%)
Mar 20, 2012 3.208 3.220 3.205 3.208 712,519 -0.01(-0.38%)
Mar 19, 2012 3.217 3.226 3.214 3.220 1,264,272 +0.00(+0.09%)
Mar 16, 2012 3.223 3.229 3.217 3.217 841,157 +0.00(+0.09%)
Mar 15, 2012 3.211 3.223 3.211 3.214 818,504 +0.00(+0.09%)
Mar 14, 2012 3.229 3.238 3.211 3.211 1,102,132 -0.04(-1.12%)
Mar 13, 2012 3.226 3.247 3.223 3.247 1,184,496 +0.02(+0.75%)
Mar 12, 2012 3.220 3.231 3.214 3.223 861,017 +0.00(+0.00%)
Mar 09, 2012 3.232 3.232 3.220 3.223 513,497 -0.00(-0.09%)
Mar 08, 2012 3.223 3.232 3.214 3.226 587,989 +0.01(+0.38%)
Mar 07, 2012 3.196 3.214 3.193 3.214 623,153 +0.02(+0.57%)
Mar 06, 2012 3.220 3.220 3.187 3.196 1,174,419 -0.03(-1.03%)
Mar 05, 2012 3.232 3.238 3.226 3.229 820,848 -0.01(-0.19%)
Mar 02, 2012 3.235 3.238 3.223 3.235 1,019,784 -0.01(-0.19%)
Mar 01, 2012 3.220 3.241 3.220 3.241 1,007,369 +0.02(+0.75%)
Feb 29, 2012 3.232 3.232 3.214 3.217 877,539 -0.01(-0.19%)
Feb 28, 2012 3.220 3.223 3.216 3.223 671,439 +0.01(+0.19%)
Feb 27, 2012 3.214 3.223 3.211 3.217 873,153 -0.01(-0.19%)
Feb 24, 2012 3.226 3.229 3.214 3.223 605,147 +0.00(+0.00%)
Feb 23, 2012 3.208 3.223 3.205 3.223 1,552,402 +0.02(+0.57%)
Feb 22, 2012 3.208 3.222 3.205 3.205 778,474 -0.01(-0.28%)
Feb 21, 2012 3.214 3.235 3.211 3.214 902,970 +0.00(+0.09%)
Feb 17, 2012 3.205 3.214 3.196 3.211 587,410 +0.01(+0.19%)
Feb 16, 2012 3.190 3.211 3.187 3.205 862,977 +0.02(+0.47%)
Feb 15, 2012 3.208 3.220 3.187 3.190 677,852 -0.01(-0.19%)
Feb 14, 2012 3.190 3.226 3.190 3.196 1,137,600 -0.00(-0.09%)
Feb 13, 2012 3.202 3.208 3.187 3.199 1,357,796 +0.02(+0.57%)
Feb 10, 2012 3.193 3.199 3.178 3.181 1,169,934 -0.02(-0.75%)
Feb 09, 2012 3.202 3.210 3.193 3.205 1,122,657 +0.00(+0.00%)
Feb 08, 2012 3.208 3.211 3.193 3.205 1,422,754 +0.01(+0.19%)
Feb 07, 2012 3.202 3.232 3.190 3.199 1,574,500 -0.01(-0.28%)
Feb 06, 2012 3.205 3.208 3.190 3.208 1,207,464 -0.01(-0.28%)
Feb 03, 2012 3.223 3.229 3.211 3.217 1,943,018 +0.01(+0.28%)
Feb 02, 2012 3.214 3.214 3.205 3.208 1,423,797 -0.01(-0.38%)
Feb 01, 2012 3.199 3.220 3.199 3.220 1,588,321 +0.03(+0.93%)
Jan 31, 2012 3.196 3.217 3.181 3.191 1,381,102 +0.00(+0.12%)
Jan 30, 2012 3.181 3.196 3.169 3.187 1,432,907 -0.01(-0.19%)
Jan 27, 2012 3.184 3.193 3.178 3.193 699,400 +0.01(+0.19%)
Jan 26, 2012 3.208 3.208 3.166 3.187 1,164,326 +0.01(+0.19%)
Jan 25, 2012 3.160 3.196 3.160 3.181 1,247,190 +0.02(+0.48%)
Jan 24, 2012 3.172 3.184 3.157 3.166 930,245 -0.02(-0.57%)
Jan 23, 2012 3.181 3.190 3.172 3.184 990,979 +0.01(+0.29%)
Jan 20, 2012 3.160 3.193 3.154 3.175 1,675,734 +0.01(+0.38%)
Jan 19, 2012 3.154 3.163 3.148 3.163 1,161,516 +0.01(+0.47%)
Jan 18, 2012 3.128 3.157 3.128 3.148 2,079,776 +0.01(+0.37%)
Jan 17, 2012 3.122 3.139 3.122 3.136 1,569,875 +0.02(+0.75%)
Jan 13, 2012 3.107 3.121 3.092 3.113 1,796,145 -0.01(-0.38%)
Jan 12, 2012 3.125 3.134 3.116 3.125 1,234,935 +0.00(+0.09%)
Jan 11, 2012 3.136 3.139 3.119 3.122 740,306 -0.01(-0.47%)
Jan 10, 2012 3.145 3.148 3.131 3.136 1,406,471 +0.01(+0.47%)
Jan 09, 2012 3.116 3.128 3.113 3.122 770,952 +0.01(+0.19%)
Jan 06, 2012 3.110 3.125 3.098 3.116 1,020,782 +0.01(+0.38%)
Jan 05, 2012 3.081 3.107 3.067 3.104 1,096,425 +0.01(+0.47%)
Jan 04, 2012 3.057 3.104 3.019 3.090 3,558,691 +0.03(+0.86%)
Dec 30, 2011 3.054 3.081 3.043 3.063 2,609,969 +0.02(+0.67%)
Dec 29, 2011 3.019 3.069 3.016 3.043 2,890,268 +0.02(+0.78%)
Dec 28, 2011 3.049 3.060 3.019 3.019 2,802,183 -0.03(-1.06%)
Dec 27, 2011 3.051 3.069 3.043 3.051 1,411,111 -0.01(-0.19%)
Dec 23, 2011 3.057 3.078 3.051 3.057 1,424,334 +0.01(+0.29%)
Dec 21, 2011 3.060 3.072 3.040 3.049 1,215,254 -0.02(-0.67%)
Dec 20, 2011 3.066 3.078 3.054 3.069 1,998,668 +0.03(+0.87%)
Dec 19, 2011 3.075 3.084 3.013 3.043 1,701,824 -0.02(-0.57%)
Dec 16, 2011 3.069 3.084 3.054 3.060 1,232,427 -0.01(-0.29%)
Dec 15, 2011 3.081 3.087 3.054 3.069 1,029,611 +0.00(+0.00%)
Dec 14, 2011 3.066 3.088 3.054 3.069 1,625,659 -0.02(-0.57%)
Dec 13, 2011 3.090 3.107 3.081 3.087 1,312,822 +0.01(+0.19%)
Dec 12, 2011 3.084 3.087 3.057 3.081 1,487,286 -0.03(-0.85%)
Dec 09, 2011 3.069 3.107 3.069 3.107 1,354,026 +0.03(+1.05%)
Dec 08, 2011 3.098 3.105 3.069 3.075 1,354,855 -0.04(-1.32%)
Dec 07, 2011 3.107 3.122 3.081 3.116 1,027,380 +0.00(+0.09%)
Dec 06, 2011 3.098 3.119 3.087 3.113 1,306,897 +0.01(+0.19%)
Dec 05, 2011 3.101 3.110 3.095 3.107 1,429,894 +0.02(+0.74%)
Dec 02, 2011 3.087 3.098 3.078 3.084 871,891 +0.01(+0.21%)
Dec 01, 2011 3.072 3.092 3.060 3.078 940,547 -0.01(-0.28%)
Nov 30, 2011 3.087 3.101 3.068 3.087 2,488,725 +0.04(+1.35%)
Nov 29, 2011 3.025 3.051 3.025 3.046 1,033,626 +0.02(+0.68%)
Nov 28, 2011 3.054 3.054 3.013 3.025 1,234,273 +0.01(+0.49%)
Nov 25, 2011 2.999 3.019 2.999 3.010 483,602 +0.00(+0.10%)
Nov 23, 2011 3.005 3.022 3.005 3.007 1,158,435 -0.03(-0.87%)
Nov 22, 2011 3.022 3.046 3.022 3.034 937,695 -0.00(-0.10%)
Nov 21, 2011 3.025 3.040 3.007 3.037 719,186 -0.02(-0.67%)
Nov 18, 2011 3.063 3.069 3.046 3.057 1,078,839 -0.00(-0.10%)
Nov 17, 2011 3.054 3.081 3.046 3.060 1,477,625 -0.01(-0.38%)
Nov 16, 2011 3.078 3.098 3.069 3.072 1,791,570 -0.03(-0.85%)
Nov 15, 2011 3.060 3.098 3.060 3.098 909,131 +0.02(+0.67%)
Nov 14, 2011 3.095 3.104 3.066 3.078 1,265,532 -0.02(-0.76%)
Nov 11, 2011 3.092 3.116 3.087 3.101 965,226 +0.02(+0.76%)
Nov 10, 2011 3.060 3.098 3.060 3.078 1,057,326 +0.03(+0.96%)
Nov 09, 2011 3.057 3.087 3.046 3.049 1,028,290 -0.08(-2.62%)
Nov 08, 2011 3.125 3.131 3.101 3.131 1,093,075 +0.01(+0.47%)
Nov 07, 2011 3.110 3.125 3.104 3.116 859,719 -0.01(-0.19%)
Nov 04, 2011 3.098 3.122 3.090 3.122 749,916 +0.00(+0.00%)
Nov 03, 2011 3.098 3.122 3.075 3.122 863,226 +0.04(+1.33%)
Nov 02, 2011 3.066 3.092 3.063 3.081 910,649 +0.03(+0.96%)
Nov 01, 2011 3.063 3.092 3.049 3.051 1,424,965 -0.06(-2.07%)
Oct 31, 2011 3.154 3.157 3.095 3.116 1,133,412 -0.04(-1.39%)
Oct 28, 2011 3.148 3.166 3.145 3.160 743,093 -0.02(-0.55%)
Oct 27, 2011 3.210 3.210 3.175 3.178 2,215,864 +0.02(+0.74%)
Oct 26, 2011 3.166 3.172 3.131 3.154 1,502,559 +0.02(+0.75%)
Oct 25, 2011 3.163 3.166 3.125 3.130 1,067,669 -0.05(-1.57%)
Oct 24, 2011 3.186 3.207 3.175 3.180 1,459,213 +0.01(+0.18%)
Oct 21, 2011 3.178 3.201 3.172 3.175 1,084,413 +0.01(+0.46%)
Oct 20, 2011 3.166 3.175 3.122 3.160 977,384 -0.01(-0.19%)
Oct 19, 2011 3.180 3.194 3.166 3.166 1,148,847 -0.03(-0.80%)
Oct 18, 2011 3.137 3.203 3.132 3.192 1,282,614 +0.05(+1.54%)
Oct 17, 2011 3.172 3.174 3.137 3.143 939,666 -0.05(-1.43%)
Oct 14, 2011 3.186 3.189 3.155 3.189 976,768 +0.04(+1.17%)
Oct 13, 2011 3.166 3.172 3.137 3.152 1,724,502 -0.03(-0.90%)
Oct 12, 2011 3.163 3.197 3.160 3.180 1,430,117 +0.03(+0.90%)
Oct 11, 2011 3.152 3.177 3.149 3.152 787,544 -0.01(-0.45%)
Oct 10, 2011 3.149 3.181 3.141 3.166 1,327,144 +0.04(+1.28%)
Oct 07, 2011 3.152 3.152 3.106 3.126 626,939 -0.01(-0.36%)
Oct 06, 2011 3.112 3.140 3.109 3.137 752,518 +0.03(+0.92%)
Oct 05, 2011 3.063 3.109 3.063 3.109 656,489 +0.03(+1.11%)
Oct 04, 2011 3.041 3.075 2.992 3.075 1,234,560 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.