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 (%)
Sep 30, 2016 4.553 4.568 4.529 4.558 555,289 +0.04(+0.86%)
Sep 29, 2016 4.592 4.594 4.519 4.519 1,029,485 -0.08(-1.68%)
Sep 28, 2016 4.592 4.602 4.582 4.597 278,671 +0.01(+0.32%)
Sep 27, 2016 4.582 4.597 4.568 4.582 420,049 +0.00(+0.00%)
Sep 26, 2016 4.592 4.597 4.566 4.582 269,030 -0.02(-0.42%)
Sep 23, 2016 4.602 4.611 4.597 4.602 292,462 +0.00(+0.00%)
Sep 22, 2016 4.635 4.640 4.601 4.602 601,700 -0.02(-0.42%)
Sep 21, 2016 4.631 4.631 4.606 4.621 589,333 +0.02(+0.45%)
Sep 20, 2016 4.610 4.614 4.581 4.600 495,665 +0.01(+0.31%)
Sep 19, 2016 4.600 4.600 4.571 4.586 552,154 +0.01(+0.21%)
Sep 16, 2016 4.591 4.591 4.562 4.576 314,784 -0.01(-0.21%)
Sep 15, 2016 4.562 4.600 4.543 4.586 386,199 +0.02(+0.42%)
Sep 14, 2016 4.576 4.586 4.543 4.567 441,589 -0.01(-0.21%)
Sep 13, 2016 4.610 4.614 4.564 4.576 724,569 -0.05(-1.14%)
Sep 12, 2016 4.581 4.662 4.571 4.629 530,731 +0.02(+0.52%)
Sep 09, 2016 4.653 4.662 4.586 4.605 898,373 -0.07(-1.54%)
Sep 08, 2016 4.667 4.677 4.658 4.677 242,453 +0.01(+0.21%)
Sep 07, 2016 4.667 4.670 4.648 4.667 435,205 +0.01(+0.21%)
Sep 06, 2016 4.648 4.658 4.643 4.658 550,193 +0.01(+0.31%)
Sep 02, 2016 4.643 4.643 4.643 4.643 595,390 +0.00(+0.11%)
Sep 01, 2016 4.653 4.656 4.619 4.638 710,171 -0.01(-0.21%)
Aug 31, 2016 4.662 4.667 4.643 4.648 397,670 +0.00(+0.00%)
Aug 30, 2016 4.634 4.662 4.634 4.648 537,364 +0.00(+0.00%)
Aug 29, 2016 4.629 4.658 4.624 4.648 334,536 +0.02(+0.41%)
Aug 26, 2016 4.619 4.643 4.595 4.629 512,228 +0.02(+0.52%)
Aug 25, 2016 4.648 4.662 4.600 4.605 814,013 -0.05(-1.03%)
Aug 24, 2016 4.648 4.667 4.648 4.653 387,139 +0.00(+0.10%)
Aug 23, 2016 4.701 4.710 4.648 4.648 673,196 -0.05(-1.12%)
Aug 22, 2016 4.681 4.715 4.653 4.701 952,129 +0.01(+0.23%)
Aug 19, 2016 4.671 4.694 4.642 4.690 1,924,352 +0.01(+0.30%)
Aug 18, 2016 4.685 4.685 4.656 4.675 593,705 +0.00(+0.00%)
Aug 17, 2016 4.666 4.680 4.642 4.675 1,129,300 +0.01(+0.31%)
Aug 16, 2016 4.652 4.671 4.637 4.661 1,397,154 +0.00(+0.00%)
Aug 15, 2016 4.652 4.666 4.633 4.661 985,123 +0.02(+0.41%)
Aug 12, 2016 4.618 4.652 4.604 4.642 923,321 +0.01(+0.31%)
Aug 11, 2016 4.618 4.630 4.604 4.628 872,637 +0.01(+0.21%)
Aug 10, 2016 4.647 4.671 4.604 4.618 1,175,723 -0.02(-0.41%)
Aug 09, 2016 4.656 4.666 4.631 4.637 657,399 -0.00(-0.10%)
Aug 08, 2016 4.647 4.656 4.618 4.642 675,592 -0.01(-0.31%)
Aug 05, 2016 4.642 4.666 4.623 4.656 2,078,293 +0.01(+0.20%)
Aug 04, 2016 4.628 4.661 4.600 4.647 872,152 +0.02(+0.51%)
Aug 03, 2016 4.604 4.633 4.595 4.623 384,641 +0.02(+0.52%)
Aug 02, 2016 4.614 4.618 4.590 4.600 407,038 -0.02(-0.41%)
Aug 01, 2016 4.623 4.633 4.600 4.618 773,263 -0.00(-0.10%)
Jul 29, 2016 4.637 4.647 4.611 4.623 509,829 -0.00(-0.10%)
Jul 28, 2016 4.609 4.637 4.600 4.628 299,030 +0.02(+0.41%)
Jul 27, 2016 4.623 4.623 4.600 4.609 292,345 -0.00(-0.10%)
Jul 26, 2016 4.618 4.623 4.585 4.614 441,983 +0.00(+0.10%)
Jul 25, 2016 4.609 4.615 4.597 4.609 250,535 +0.01(+0.21%)
Jul 22, 2016 4.618 4.623 4.600 4.600 421,210 -0.00(-0.10%)
Jul 21, 2016 4.628 4.656 4.585 4.604 1,040,202 -0.04(-0.82%)
Jul 20, 2016 4.652 4.659 4.628 4.642 510,588 +0.03(+0.54%)
Jul 19, 2016 4.598 4.636 4.598 4.617 556,946 +0.00(+0.10%)
Jul 18, 2016 4.598 4.613 4.589 4.612 691,892 +0.00(+0.00%)
Jul 15, 2016 4.626 4.631 4.594 4.612 448,860 -0.03(-0.61%)
Jul 14, 2016 4.645 4.650 4.612 4.641 518,371 +0.00(+0.10%)
Jul 13, 2016 4.650 4.664 4.594 4.636 516,330 -0.03(-0.60%)
Jul 12, 2016 4.636 4.664 4.631 4.664 222,529 +0.04(+0.81%)
Jul 11, 2016 4.626 4.645 4.622 4.626 372,801 -0.01(-0.30%)
Jul 08, 2016 4.608 4.641 4.603 4.641 359,049 +0.04(+0.82%)
Jul 07, 2016 4.589 4.608 4.570 4.603 348,493 -0.01(-0.20%)
Jul 06, 2016 4.565 4.612 4.547 4.612 375,181 +0.01(+0.31%)
Jul 05, 2016 4.579 4.598 4.556 4.598 359,051 -0.01(-0.20%)
Jul 01, 2016 4.598 4.608 4.608 4.608 406,864 +0.02(+0.41%)
Jun 30, 2016 4.565 4.589 4.533 4.589 335,451 +0.01(+0.31%)
Jun 29, 2016 4.495 4.575 4.493 4.575 953,891 +0.09(+2.10%)
Jun 28, 2016 4.434 4.495 4.421 4.481 400,626 +0.08(+1.92%)
Jun 27, 2016 4.415 4.420 4.373 4.396 526,705 -0.05(-1.06%)
Jun 24, 2016 4.415 4.490 4.345 4.443 587,162 -0.08(-1.66%)
Jun 23, 2016 4.528 4.542 4.500 4.518 371,966 +0.02(+0.52%)
Jun 22, 2016 4.533 4.542 4.491 4.495 237,167 -0.03(-0.62%)
Jun 21, 2016 4.551 4.575 4.509 4.523 367,480 -0.02(-0.49%)
Jun 20, 2016 4.541 4.568 4.541 4.545 544,240 +0.02(+0.51%)
Jun 17, 2016 4.494 4.522 4.488 4.522 205,630 +0.04(+0.93%)
Jun 16, 2016 4.489 4.499 4.457 4.480 345,117 -0.03(-0.72%)
Jun 15, 2016 4.522 4.531 4.499 4.513 219,264 -0.00(-0.10%)
Jun 14, 2016 4.527 4.536 4.485 4.517 342,453 -0.01(-0.21%)
Jun 13, 2016 4.545 4.554 4.527 4.527 213,811 -0.03(-0.61%)
Jun 10, 2016 4.541 4.564 4.541 4.554 278,978 +0.00(+0.10%)
Jun 09, 2016 4.545 4.578 4.536 4.550 849,842 -0.03(-0.61%)
Jun 08, 2016 4.592 4.624 4.568 4.578 297,876 -0.01(-0.20%)
Jun 07, 2016 4.587 4.601 4.568 4.587 382,959 +0.00(+0.00%)
Jun 06, 2016 4.564 4.596 4.564 4.587 331,104 +0.01(+0.31%)
Jun 03, 2016 4.554 4.573 4.541 4.573 291,254 +0.00(+0.10%)
Jun 02, 2016 4.568 4.582 4.564 4.568 475,526 +0.00(+0.00%)
Jun 01, 2016 4.536 4.582 4.536 4.568 210,023 +0.03(+0.72%)
May 31, 2016 4.559 4.573 4.536 4.536 435,332 -0.00(-0.10%)
May 27, 2016 4.536 4.541 4.541 4.541 303,727 -0.00(-0.10%)
May 26, 2016 4.541 4.555 4.536 4.545 147,150 +0.02(+0.41%)
May 25, 2016 4.545 4.582 4.527 4.527 413,416 -0.00(-0.10%)
May 24, 2016 4.480 4.531 4.480 4.531 235,534 +0.06(+1.35%)
May 23, 2016 4.489 4.522 4.471 4.471 473,211 -0.01(-0.31%)
May 20, 2016 4.531 4.564 4.485 4.485 402,896 -0.04(-0.79%)
May 19, 2016 4.525 4.544 4.484 4.521 710,524 -0.04(-0.91%)
May 18, 2016 4.562 4.571 4.539 4.562 524,536 -0.01(-0.20%)
May 17, 2016 4.576 4.585 4.539 4.571 626,429 -0.00(-0.10%)
May 16, 2016 4.507 4.585 4.502 4.576 718,499 +0.07(+1.64%)
May 13, 2016 4.479 4.548 4.479 4.502 430,302 +0.02(+0.51%)
May 12, 2016 4.507 4.534 4.470 4.479 482,666 -0.03(-0.61%)
May 11, 2016 4.534 4.562 4.488 4.507 304,909 -0.03(-0.71%)
May 10, 2016 4.530 4.539 4.511 4.539 218,396 +0.03(+0.72%)
May 09, 2016 4.525 4.553 4.507 4.507 274,788 -0.02(-0.41%)
May 06, 2016 4.474 4.541 4.474 4.525 609,938 +0.03(+0.72%)
May 05, 2016 4.451 4.497 4.450 4.493 803,127 +0.04(+0.93%)
May 04, 2016 4.415 4.465 4.401 4.451 1,414,185 +0.02(+0.42%)
May 03, 2016 4.424 4.451 4.378 4.433 657,090 -0.01(-0.31%)
May 02, 2016 4.410 4.461 4.401 4.447 1,202,019 +0.05(+1.05%)
Apr 29, 2016 4.368 4.424 4.365 4.401 1,705,269 +0.04(+0.95%)
Apr 28, 2016 4.392 4.410 4.355 4.359 608,972 -0.06(-1.25%)
Apr 27, 2016 4.382 4.419 4.378 4.415 619,406 +0.01(+0.31%)
Apr 26, 2016 4.378 4.410 4.378 4.401 651,467 +0.03(+0.74%)
Apr 25, 2016 4.373 4.391 4.355 4.368 543,967 -0.03(-0.63%)
Apr 22, 2016 4.364 4.401 4.364 4.396 417,687 +0.04(+0.95%)
Apr 21, 2016 4.392 4.410 4.355 4.355 471,379 -0.03(-0.74%)
Apr 20, 2016 4.387 4.405 4.378 4.387 590,978 +0.01(+0.24%)
Apr 19, 2016 4.367 4.376 4.344 4.376 707,012 +0.00(+0.10%)
Apr 18, 2016 4.322 4.372 4.322 4.372 582,072 +0.04(+0.84%)
Apr 15, 2016 4.340 4.344 4.322 4.335 382,425 -0.01(-0.21%)
Apr 14, 2016 4.340 4.358 4.331 4.344 275,496 +0.00(+0.11%)
Apr 13, 2016 4.326 4.344 4.322 4.340 410,126 +0.01(+0.32%)
Apr 12, 2016 4.294 4.326 4.290 4.326 278,903 +0.03(+0.64%)
Apr 11, 2016 4.308 4.327 4.299 4.299 315,530 -0.01(-0.21%)
Apr 08, 2016 4.303 4.317 4.294 4.308 234,402 +0.01(+0.32%)
Apr 07, 2016 4.299 4.308 4.276 4.294 279,118 -0.02(-0.53%)
Apr 06, 2016 4.303 4.317 4.285 4.317 448,919 +0.01(+0.21%)
Apr 05, 2016 4.294 4.326 4.294 4.308 389,922 -0.03(-0.63%)
Apr 04, 2016 4.331 4.335 4.303 4.335 270,320 +0.00(+0.00%)
Apr 01, 2016 4.317 4.335 4.317 4.335 368,622 +0.01(+0.21%)
Mar 31, 2016 4.335 4.344 4.317 4.326 613,520 -0.01(-0.21%)
Mar 30, 2016 4.308 4.335 4.308 4.335 345,466 +0.03(+0.74%)
Mar 29, 2016 4.267 4.312 4.258 4.303 278,623 +0.05(+1.07%)
Mar 28, 2016 4.253 4.290 4.249 4.258 562,302 +0.01(+0.32%)
Mar 24, 2016 4.258 4.244 4.244 4.244 406,933 -0.03(-0.64%)
Mar 23, 2016 4.312 4.312 4.267 4.271 396,075 -0.04(-0.95%)
Mar 22, 2016 4.303 4.317 4.299 4.312 281,373 +0.00(+0.03%)
Mar 21, 2016 4.302 4.316 4.293 4.311 422,603 +0.01(+0.21%)
Mar 18, 2016 4.293 4.311 4.282 4.302 263,928 +0.02(+0.42%)
Mar 17, 2016 4.293 4.302 4.279 4.284 485,661 -0.01(-0.21%)
Mar 16, 2016 4.270 4.311 4.261 4.293 343,644 +0.03(+0.74%)
Mar 15, 2016 4.270 4.284 4.252 4.261 310,793 -0.02(-0.42%)
Mar 14, 2016 4.275 4.293 4.269 4.279 215,777 -0.01(-0.21%)
Mar 11, 2016 4.248 4.293 4.248 4.288 312,291 +0.06(+1.50%)
Mar 10, 2016 4.252 4.279 4.212 4.225 352,837 -0.01(-0.21%)
Mar 09, 2016 4.230 4.266 4.225 4.234 294,351 +0.01(+0.21%)
Mar 08, 2016 4.261 4.270 4.220 4.225 826,218 -0.04(-0.85%)
Mar 07, 2016 4.307 4.311 4.252 4.261 416,263 -0.05(-1.26%)
Mar 04, 2016 4.329 4.334 4.297 4.316 480,852 -0.02(-0.52%)
Mar 03, 2016 4.316 4.338 4.307 4.338 252,049 +0.00(+0.00%)
Mar 02, 2016 4.320 4.338 4.302 4.338 369,646 +0.01(+0.21%)
Mar 01, 2016 4.275 4.334 4.266 4.329 486,862 +0.06(+1.48%)
Feb 29, 2016 4.279 4.284 4.252 4.266 225,377 -0.01(-0.21%)
Feb 26, 2016 4.257 4.275 4.239 4.275 252,467 +0.02(+0.42%)
Feb 25, 2016 4.225 4.257 4.194 4.257 258,843 +0.04(+0.86%)
Feb 24, 2016 4.157 4.221 4.148 4.221 471,075 +0.04(+0.97%)
Feb 23, 2016 4.175 4.194 4.166 4.180 309,769 +0.00(+0.11%)
Feb 22, 2016 4.203 4.212 4.162 4.175 723,702 +0.00(+0.11%)
Feb 19, 2016 4.166 4.180 4.148 4.171 546,304 -0.03(-0.65%)
Feb 18, 2016 4.248 4.248 4.175 4.198 532,313 -0.04(-1.03%)
Feb 17, 2016 4.188 4.253 4.188 4.242 395,569 +0.07(+1.61%)
Feb 16, 2016 4.179 4.197 4.143 4.175 536,224 +0.04(+0.86%)
Feb 12, 2016 4.103 4.139 4.139 4.139 448,980 +0.06(+1.54%)
Feb 11, 2016 4.027 4.083 4.014 4.076 793,318 +0.00(+0.00%)
Feb 10, 2016 4.085 4.121 4.072 4.076 377,541 +0.02(+0.44%)
Feb 09, 2016 4.121 4.161 4.058 4.058 789,725 -0.13(-3.10%)
Feb 08, 2016 4.228 4.228 4.121 4.188 598,520 -0.07(-1.68%)
Feb 05, 2016 4.318 4.318 4.255 4.260 352,739 -0.07(-1.55%)
Feb 04, 2016 4.305 4.354 4.296 4.327 437,989 +0.00(+0.00%)
Feb 03, 2016 4.314 4.331 4.264 4.327 413,111 +0.03(+0.73%)
Feb 02, 2016 4.322 4.327 4.287 4.296 366,740 -0.05(-1.13%)
Feb 01, 2016 4.354 4.363 4.340 4.345 529,968 -0.02(-0.41%)
Jan 29, 2016 4.331 4.363 4.315 4.363 432,759 +0.05(+1.25%)
Jan 28, 2016 4.264 4.318 4.202 4.309 748,847 +0.08(+1.90%)
Jan 27, 2016 4.206 4.233 4.175 4.228 445,764 +0.02(+0.43%)
Jan 26, 2016 4.166 4.220 4.161 4.211 513,522 +0.08(+1.95%)
Jan 25, 2016 4.220 4.246 4.130 4.130 671,778 -0.12(-2.74%)
Jan 22, 2016 4.228 4.269 4.206 4.246 635,422 +0.06(+1.39%)
Jan 21, 2016 4.135 4.224 4.108 4.188 432,934 +0.06(+1.52%)
Jan 20, 2016 4.161 4.166 4.004 4.126 1,342,069 -0.07(-1.57%)
Jan 19, 2016 4.169 4.209 4.138 4.191 852,770 +0.06(+1.50%)
Jan 15, 2016 4.151 4.129 4.129 4.129 620,684 -0.09(-2.10%)
Jan 14, 2016 4.222 4.241 4.156 4.218 884,612 +0.01(+0.21%)
Jan 13, 2016 4.307 4.313 4.209 4.209 535,977 -0.08(-1.86%)
Jan 12, 2016 4.333 4.351 4.280 4.289 610,475 -0.01(-0.21%)
Jan 11, 2016 4.307 4.320 4.240 4.298 649,856 +0.00(+0.00%)
Jan 08, 2016 4.342 4.360 4.293 4.298 445,452 -0.03(-0.61%)
Jan 07, 2016 4.333 4.364 4.320 4.324 629,606 -0.06(-1.41%)
Jan 06, 2016 4.408 4.422 4.369 4.386 542,717 -0.06(-1.30%)
Jan 05, 2016 4.457 4.478 4.435 4.444 356,735 -0.02(-0.50%)
Jan 04, 2016 4.453 4.470 4.380 4.466 1,114,538 -0.04(-0.79%)
Dec 31, 2015 4.439 4.501 4.501 4.501 881,371 +0.07(+1.50%)
Dec 30, 2015 4.475 4.491 4.431 4.435 1,376,084 -0.05(-1.18%)
Dec 29, 2015 4.453 4.488 4.449 4.488 405,248 +0.06(+1.30%)
Dec 28, 2015 4.466 4.466 4.431 4.431 698,626 -0.05(-1.09%)
Dec 24, 2015 4.475 4.479 4.479 4.479 256,399 +0.01(+0.30%)
Dec 23, 2015 4.493 4.510 4.462 4.466 854,393 -0.00(-0.10%)
Dec 22, 2015 4.488 4.497 4.448 4.470 548,538 -0.03(-0.59%)
Dec 21, 2015 4.466 4.501 4.439 4.497 807,839 +0.03(+0.62%)
Dec 18, 2015 4.465 4.469 4.443 4.469 363,163 -0.00(-0.10%)
Dec 17, 2015 4.438 4.495 4.434 4.474 781,313 +0.04(+0.79%)
Dec 16, 2015 4.386 4.474 4.377 4.438 529,776 +0.04(+1.00%)
Dec 15, 2015 4.351 4.395 4.346 4.395 567,019 +0.05(+1.21%)
Dec 14, 2015 4.368 4.381 4.289 4.342 684,628 -0.04(-0.90%)
Dec 11, 2015 4.390 4.399 4.359 4.381 835,169 -0.04(-0.80%)
Dec 10, 2015 4.416 4.425 4.408 4.416 332,651 -0.01(-0.20%)
Dec 09, 2015 4.412 4.438 4.399 4.425 796,855 +0.01(+0.30%)
Dec 08, 2015 4.412 4.425 4.390 4.412 398,886 -0.01(-0.30%)
Dec 07, 2015 4.434 4.443 4.408 4.425 369,397 -0.02(-0.40%)
Dec 04, 2015 4.408 4.443 4.399 4.443 313,499 +0.04(+1.00%)
Dec 03, 2015 4.438 4.443 4.397 4.399 257,236 -0.04(-0.79%)
Dec 02, 2015 4.469 4.474 4.434 4.434 580,613 -0.04(-0.88%)
Dec 01, 2015 4.425 4.474 4.412 4.474 345,286 +0.07(+1.49%)
Nov 30, 2015 4.430 4.440 4.399 4.408 451,277 -0.01(-0.30%)
Nov 27, 2015 4.399 4.421 4.395 4.421 134,196 +0.01(+0.30%)
Nov 25, 2015 4.416 4.408 4.408 4.408 247,373 -0.00(-0.10%)
Nov 24, 2015 4.395 4.425 4.386 4.412 552,616 -0.01(-0.30%)
Nov 23, 2015 4.412 4.438 4.403 4.425 416,321 +0.00(+0.00%)
Nov 20, 2015 4.434 4.443 4.412 4.425 311,000 +0.01(+0.30%)
Nov 19, 2015 4.425 4.438 4.412 4.412 377,967 +0.01(+0.23%)
Nov 18, 2015 4.393 4.411 4.392 4.402 467,263 +0.01(+0.20%)
Nov 17, 2015 4.398 4.406 4.385 4.393 283,635 -0.00(-0.10%)
Nov 16, 2015 4.376 4.398 4.376 4.398 246,622 +0.02(+0.50%)
Nov 13, 2015 4.402 4.406 4.376 4.376 292,957 -0.04(-0.89%)
Nov 12, 2015 4.424 4.424 4.411 4.415 317,451 -0.03(-0.68%)
Nov 11, 2015 4.450 4.463 4.437 4.445 325,460 +0.00(+0.00%)
Nov 10, 2015 4.441 4.463 4.432 4.445 474,098 -0.00(-0.10%)
Nov 09, 2015 4.467 4.476 4.437 4.450 535,363 -0.02(-0.39%)
Nov 06, 2015 4.467 4.476 4.445 4.467 337,974 +0.00(+0.00%)
Nov 05, 2015 4.472 4.480 4.459 4.467 399,901 -0.01(-0.19%)
Nov 04, 2015 4.454 4.476 4.445 4.476 563,323 +0.03(+0.78%)
Nov 03, 2015 4.432 4.450 4.419 4.441 398,358 +0.02(+0.39%)
Nov 02, 2015 4.415 4.441 4.398 4.424 522,413 +0.01(+0.20%)
Oct 30, 2015 4.441 4.463 4.411 4.415 401,432 -0.03(-0.59%)
Oct 29, 2015 4.441 4.463 4.428 4.441 336,891 +0.01(+0.20%)
Oct 28, 2015 4.432 4.467 4.428 4.432 269,368 +0.01(+0.30%)
Oct 27, 2015 4.402 4.437 4.402 4.419 302,022 +0.02(+0.40%)
Oct 26, 2015 4.489 4.493 4.402 4.402 597,836 -0.10(-2.22%)
Oct 23, 2015 4.511 4.528 4.498 4.502 344,018 +0.02(+0.49%)
Oct 22, 2015 4.454 4.502 4.454 4.480 351,655 +0.03(+0.78%)
Oct 21, 2015 4.467 4.472 4.424 4.445 325,371 -0.00(-0.07%)
Oct 20, 2015 4.440 4.457 4.431 4.449 300,382 +0.00(+0.10%)
Oct 19, 2015 4.410 4.444 4.401 4.444 199,569 +0.02(+0.49%)
Oct 16, 2015 4.397 4.423 4.395 4.423 340,901 +0.03(+0.79%)
Oct 15, 2015 4.384 4.407 4.380 4.388 465,830 -0.01(-0.29%)
Oct 14, 2015 4.397 4.410 4.358 4.401 494,084 -0.02(-0.39%)
Oct 13, 2015 4.405 4.427 4.388 4.418 347,317 -0.00(-0.10%)
Oct 12, 2015 4.410 4.423 4.385 4.423 384,108 +0.01(+0.29%)
Oct 09, 2015 4.362 4.414 4.356 4.410 450,972 +0.06(+1.49%)
Oct 08, 2015 4.319 4.375 4.311 4.345 477,170 +0.01(+0.20%)
Oct 07, 2015 4.328 4.345 4.311 4.336 597,525 -0.00(-0.10%)
Oct 06, 2015 4.328 4.341 4.302 4.341 433,946 +0.00(+0.10%)
Oct 05, 2015 4.259 4.336 4.246 4.336 600,553 +0.08(+1.82%)
Oct 02, 2015 4.138 4.259 4.125 4.259 425,817 +0.02(+0.51%)
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.