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 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%)
Sep 01, 2017 5.002 5.018 4.998 5.018 141,116 +0.03(+0.53%)
Aug 31, 2017 4.986 5.002 4.980 4.991 258,101 +0.02(+0.32%)
Aug 30, 2017 4.970 4.975 4.954 4.975 190,396 +0.01(+0.22%)
Aug 29, 2017 4.927 4.964 4.900 4.964 231,146 +0.01(+0.22%)
Aug 28, 2017 4.943 4.954 4.932 4.954 273,269 +0.02(+0.43%)
Aug 25, 2017 4.943 4.970 4.922 4.932 548,430 -0.01(-0.22%)
Aug 24, 2017 4.975 4.980 4.938 4.943 327,177 -0.02(-0.32%)
Aug 23, 2017 4.991 5.007 4.948 4.959 412,222 -0.04(-0.75%)
Aug 22, 2017 4.954 5.007 4.954 4.996 221,427 +0.05(+0.93%)
Aug 21, 2017 4.966 4.966 4.950 4.950 156,045 -0.01(-0.11%)
Aug 18, 2017 4.977 4.987 4.913 4.956 461,886 -0.03(-0.64%)
Aug 17, 2017 5.003 5.019 4.972 4.987 385,297 -0.03(-0.63%)
Aug 16, 2017 4.987 5.030 4.987 5.019 194,717 +0.03(+0.53%)
Aug 15, 2017 4.993 5.019 4.987 4.993 228,332 +0.01(+0.11%)
Aug 14, 2017 5.003 5.019 4.977 4.987 311,983 +0.01(+0.21%)
Aug 11, 2017 4.892 4.987 4.882 4.977 469,659 +0.06(+1.18%)
Aug 10, 2017 5.003 5.014 4.908 4.919 599,414 -0.09(-1.80%)
Aug 09, 2017 5.030 5.046 5.003 5.009 277,303 -0.04(-0.84%)
Aug 08, 2017 5.046 5.072 5.035 5.051 368,961 +0.01(+0.10%)
Aug 07, 2017 5.024 5.051 5.019 5.046 328,700 +0.03(+0.53%)
Aug 04, 2017 5.019 5.030 5.009 5.019 212,483 +0.00(+0.00%)
Aug 03, 2017 5.014 5.019 5.003 5.019 205,854 +0.01(+0.21%)
Aug 02, 2017 5.003 5.019 4.987 5.009 442,849 +0.01(+0.21%)
Aug 01, 2017 4.993 5.014 4.980 4.998 398,269 +0.01(+0.21%)
Jul 31, 2017 4.982 4.998 4.972 4.987 355,780 +0.02(+0.43%)
Jul 28, 2017 4.972 4.982 4.945 4.966 403,080 -0.02(-0.42%)
Jul 27, 2017 4.998 5.003 4.961 4.987 440,228 +0.00(+0.00%)
Jul 26, 2017 4.998 5.013 4.982 4.987 569,540 -0.03(-0.53%)
Jul 25, 2017 5.014 5.024 4.987 5.014 702,059 -0.01(-0.21%)
Jul 24, 2017 5.019 5.021 5.009 5.024 234,549 -0.01(-0.11%)
Jul 21, 2017 5.014 5.030 5.003 5.030 231,556 +0.01(+0.21%)
Jul 20, 2017 5.024 5.030 4.987 5.019 294,106 +0.01(+0.17%)
Jul 19, 2017 5.032 5.032 4.984 5.011 758,748 -0.02(-0.42%)
Jul 18, 2017 5.016 5.032 5.005 5.032 261,607 +0.03(+0.52%)
Jul 17, 2017 5.021 5.026 5.005 5.005 341,330 +0.00(+0.00%)
Jul 14, 2017 5.011 5.016 4.995 5.005 222,717 +0.01(+0.21%)
Jul 13, 2017 5.000 5.026 4.984 4.995 422,414 +0.00(+0.00%)
Jul 12, 2017 4.984 5.011 4.979 4.995 407,162 +0.03(+0.63%)
Jul 11, 2017 4.963 4.995 4.948 4.963 350,693 +0.01(+0.21%)
Jul 10, 2017 4.942 5.000 4.940 4.953 478,475 +0.02(+0.32%)
Jul 07, 2017 4.927 4.953 4.908 4.937 341,693 +0.03(+0.53%)
Jul 06, 2017 4.927 4.948 4.911 4.911 418,147 -0.03(-0.53%)
Jul 05, 2017 4.948 4.948 4.911 4.937 304,354 +0.00(+0.00%)
Jul 03, 2017 4.937 4.973 4.921 4.937 277,910 +0.02(+0.32%)
Jun 30, 2017 4.911 4.937 4.906 4.921 413,369 +0.01(+0.11%)
Jun 29, 2017 4.927 4.927 4.864 4.916 674,755 -0.01(-0.11%)
Jun 28, 2017 4.900 4.927 4.890 4.921 398,364 +0.03(+0.64%)
Jun 27, 2017 4.942 4.948 4.885 4.890 375,338 -0.04(-0.85%)
Jun 26, 2017 4.921 4.958 4.900 4.932 398,948 +0.02(+0.43%)
Jun 23, 2017 4.911 4.916 4.878 4.911 237,748 +0.00(+0.00%)
Jun 22, 2017 4.916 4.942 4.879 4.911 272,845 +0.01(+0.21%)
Jun 21, 2017 4.927 4.948 4.900 4.900 320,543 -0.04(-0.79%)
Jun 20, 2017 4.950 4.950 4.924 4.939 374,156 -0.02(-0.32%)
Jun 19, 2017 4.939 4.955 4.929 4.955 304,545 +0.04(+0.74%)
Jun 16, 2017 4.918 4.934 4.898 4.918 375,692 +0.01(+0.11%)
Jun 15, 2017 4.898 4.918 4.882 4.913 484,298 +0.00(+0.00%)
Jun 14, 2017 4.924 4.929 4.898 4.913 232,432 -0.01(-0.11%)
Jun 13, 2017 4.887 4.918 4.872 4.918 283,781 +0.05(+0.96%)
Jun 12, 2017 4.887 4.892 4.861 4.872 223,734 -0.03(-0.53%)
Jun 09, 2017 4.918 4.918 4.872 4.898 288,534 -0.02(-0.42%)
Jun 08, 2017 4.898 4.924 4.887 4.918 565,619 +0.02(+0.43%)
Jun 07, 2017 4.872 4.898 4.861 4.898 240,217 +0.03(+0.53%)
Jun 06, 2017 4.861 4.872 4.856 4.872 320,436 +0.01(+0.11%)
Jun 05, 2017 4.861 4.877 4.856 4.866 439,021 +0.02(+0.32%)
Jun 02, 2017 4.861 4.872 4.851 4.851 485,983 -0.02(-0.32%)
Jun 01, 2017 4.856 4.866 4.835 4.866 458,082 +0.02(+0.43%)
May 31, 2017 4.840 4.845 4.825 4.845 253,243 +0.02(+0.43%)
May 30, 2017 4.814 4.840 4.814 4.825 275,281 +0.01(+0.22%)
May 26, 2017 4.845 4.856 4.809 4.814 600,059 -0.05(-0.96%)
May 25, 2017 4.872 4.872 4.851 4.861 293,067 +0.00(+0.00%)
May 24, 2017 4.840 4.866 4.830 4.861 434,678 +0.02(+0.43%)
May 23, 2017 4.819 4.851 4.814 4.840 350,117 +0.03(+0.65%)
May 22, 2017 4.830 4.840 4.799 4.809 318,181 -0.00(-0.04%)
May 19, 2017 4.775 4.811 4.767 4.811 460,211 +0.04(+0.87%)
May 18, 2017 4.754 4.775 4.734 4.770 295,224 +0.02(+0.33%)
May 17, 2017 4.806 4.809 4.744 4.754 511,950 -0.07(-1.39%)
May 16, 2017 4.832 4.832 4.811 4.821 374,538 -0.01(-0.11%)
May 15, 2017 4.806 4.827 4.796 4.827 320,609 +0.03(+0.65%)
May 12, 2017 4.775 4.801 4.775 4.796 440,175 +0.02(+0.32%)
May 11, 2017 4.796 4.801 4.770 4.780 245,213 -0.02(-0.43%)
May 10, 2017 4.790 4.806 4.785 4.801 529,622 +0.01(+0.11%)
May 09, 2017 4.801 4.811 4.780 4.796 332,790 +0.01(+0.11%)
May 08, 2017 4.796 4.798 4.775 4.790 273,690 +0.00(+0.00%)
May 05, 2017 4.796 4.806 4.780 4.790 221,376 +0.01(+0.11%)
May 04, 2017 4.816 4.816 4.785 4.785 338,458 -0.03(-0.64%)
May 03, 2017 4.785 4.816 4.775 4.816 299,328 +0.03(+0.65%)
May 02, 2017 4.796 4.811 4.765 4.785 676,673 -0.01(-0.22%)
May 01, 2017 4.806 4.806 4.782 4.796 225,380 -0.01(-0.22%)
Apr 28, 2017 4.775 4.806 4.765 4.806 386,815 +0.05(+0.98%)
Apr 27, 2017 4.770 4.770 4.752 4.759 354,434 -0.02(-0.32%)
Apr 26, 2017 4.801 4.801 4.762 4.775 483,409 -0.02(-0.32%)
Apr 25, 2017 4.770 4.806 4.770 4.790 373,607 +0.02(+0.43%)
Apr 24, 2017 4.770 4.780 4.744 4.770 376,924 +0.03(+0.65%)
Apr 21, 2017 4.759 4.759 4.728 4.739 274,156 -0.01(-0.22%)
Apr 20, 2017 4.728 4.759 4.713 4.749 454,422 +0.02(+0.44%)
Apr 19, 2017 4.739 4.744 4.715 4.728 366,496 +0.01(+0.18%)
Apr 18, 2017 4.715 4.736 4.710 4.720 367,516 -0.02(-0.32%)
Apr 17, 2017 4.705 4.736 4.684 4.736 477,307 +0.04(+0.76%)
Apr 13, 2017 4.720 4.720 4.684 4.700 305,163 -0.02(-0.33%)
Apr 12, 2017 4.730 4.730 4.695 4.715 502,952 -0.02(-0.32%)
Apr 11, 2017 4.710 4.730 4.684 4.730 505,285 +0.02(+0.33%)
Apr 10, 2017 4.715 4.730 4.705 4.715 583,640 +0.00(+0.00%)
Apr 07, 2017 4.695 4.725 4.684 4.715 511,619 +0.02(+0.33%)
Apr 06, 2017 4.679 4.700 4.669 4.700 450,603 +0.03(+0.55%)
Apr 05, 2017 4.679 4.700 4.669 4.674 606,657 +0.01(+0.22%)
Apr 04, 2017 4.643 4.664 4.633 4.664 483,793 +0.02(+0.33%)
Apr 03, 2017 4.648 4.654 4.623 4.648 854,566 -0.01(-0.11%)
Mar 31, 2017 4.664 4.664 4.638 4.654 696,254 +0.00(+0.00%)
Mar 30, 2017 4.664 4.669 4.648 4.654 695,636 -0.01(-0.22%)
Mar 29, 2017 4.664 4.669 4.628 4.664 372,753 +0.00(+0.00%)
Mar 28, 2017 4.643 4.664 4.630 4.664 677,560 +0.03(+0.55%)
Mar 27, 2017 4.643 4.648 4.592 4.638 585,927 -0.03(-0.55%)
Mar 24, 2017 4.679 4.689 4.638 4.664 351,584 -0.01(-0.22%)
Mar 23, 2017 4.659 4.695 4.659 4.674 404,410 +0.01(+0.22%)
Mar 22, 2017 4.664 4.677 4.643 4.664 441,764 -0.00(-0.04%)
Mar 21, 2017 4.722 4.722 4.656 4.666 549,150 -0.05(-1.08%)
Mar 20, 2017 4.722 4.722 4.691 4.717 357,644 +0.01(+0.22%)
Mar 17, 2017 4.701 4.717 4.681 4.706 391,969 +0.01(+0.22%)
Mar 16, 2017 4.701 4.717 4.666 4.696 452,105 -0.01(-0.11%)
Mar 15, 2017 4.696 4.712 4.676 4.701 478,019 +0.03(+0.65%)
Mar 14, 2017 4.671 4.712 4.651 4.671 580,237 -0.01(-0.22%)
Mar 13, 2017 4.651 4.691 4.651 4.681 568,070 +0.05(+1.10%)
Mar 10, 2017 4.661 4.681 4.554 4.630 1,447,753 -0.02(-0.33%)
Mar 09, 2017 4.712 4.717 4.620 4.645 966,548 -0.07(-1.40%)
Mar 08, 2017 4.742 4.757 4.706 4.712 670,577 -0.04(-0.75%)
Mar 07, 2017 4.727 4.762 4.717 4.747 580,949 +0.01(+0.11%)
Mar 06, 2017 4.706 4.742 4.697 4.742 884,621 +0.03(+0.54%)
Mar 03, 2017 4.676 4.727 4.676 4.717 1,316,940 +0.03(+0.54%)
Mar 02, 2017 4.742 4.813 4.635 4.691 3,650,904 -0.19(-3.85%)
Mar 01, 2017 4.884 4.889 4.859 4.879 1,048,939 +0.03(+0.63%)
Feb 28, 2017 4.889 4.900 4.839 4.849 737,745 -0.03(-0.52%)
Feb 27, 2017 4.874 4.895 4.869 4.874 329,186 +0.01(+0.10%)
Feb 24, 2017 4.874 4.879 4.864 4.869 299,335 -0.02(-0.31%)
Feb 23, 2017 4.874 4.895 4.849 4.884 446,736 +0.03(+0.52%)
Feb 22, 2017 4.828 4.859 4.828 4.859 361,325 +0.03(+0.53%)
Feb 21, 2017 4.864 4.869 4.828 4.834 539,982 -0.01(-0.10%)
Feb 17, 2017 4.839 4.839 4.839 0 -0.04(-0.83%)
Feb 16, 2017 4.864 4.884 4.844 4.879 584,471 +0.01(+0.24%)
Feb 15, 2017 4.863 4.873 4.853 4.868 1,035,006 -0.01(-0.10%)
Feb 14, 2017 4.878 4.878 4.837 4.873 1,201,261 -0.01(-0.10%)
Feb 13, 2017 4.873 4.878 4.863 4.878 450,598 +0.02(+0.31%)
Feb 10, 2017 4.858 4.878 4.842 4.863 525,489 -0.01(-0.10%)
Feb 09, 2017 4.853 4.868 4.842 4.868 432,053 +0.03(+0.62%)
Feb 08, 2017 4.812 4.853 4.792 4.837 610,740 +0.04(+0.73%)
Feb 07, 2017 4.787 4.873 4.772 4.802 774,027 +0.04(+0.85%)
Feb 06, 2017 4.787 4.822 4.754 4.762 770,960 -0.03(-0.63%)
Feb 03, 2017 4.782 4.797 4.767 4.792 345,814 +0.02(+0.32%)
Feb 02, 2017 4.742 4.782 4.727 4.777 581,016 +0.04(+0.74%)
Feb 01, 2017 4.767 4.777 4.722 4.742 1,000,588 -0.02(-0.32%)
Jan 31, 2017 4.742 4.762 4.707 4.757 633,360 +0.01(+0.11%)
Jan 30, 2017 4.732 4.762 4.691 4.752 560,922 +0.01(+0.21%)
Jan 27, 2017 4.722 4.742 4.712 4.742 486,204 +0.04(+0.75%)
Jan 26, 2017 4.696 4.732 4.691 4.707 599,849 -0.01(-0.11%)
Jan 25, 2017 4.691 4.712 4.681 4.712 524,515 +0.02(+0.43%)
Jan 24, 2017 4.656 4.691 4.641 4.691 420,197 +0.05(+0.98%)
Jan 23, 2017 4.636 4.651 4.626 4.646 425,944 +0.00(+0.00%)
Jan 20, 2017 4.631 4.651 4.606 4.646 489,084 +0.02(+0.36%)
Jan 19, 2017 4.630 4.634 4.610 4.630 859,598 +0.00(+0.11%)
Jan 18, 2017 4.595 4.630 4.595 4.625 534,388 +0.03(+0.76%)
Jan 17, 2017 4.600 4.610 4.590 4.590 634,388 +0.00(+0.00%)
Jan 13, 2017 4.590 4.590 4.590 0 -0.01(-0.22%)
Jan 12, 2017 4.585 4.605 4.565 4.600 414,681 +0.02(+0.44%)
Jan 11, 2017 4.560 4.585 4.560 4.580 524,056 +0.01(+0.33%)
Jan 10, 2017 4.570 4.610 4.560 4.565 631,579 +0.01(+0.22%)
Jan 09, 2017 4.585 4.600 4.555 4.555 738,351 -0.02(-0.54%)
Jan 06, 2017 4.555 4.590 4.545 4.580 664,161 +0.04(+0.99%)
Jan 05, 2017 4.540 4.555 4.530 4.535 409,763 -0.00(-0.11%)
Jan 04, 2017 4.520 4.550 4.520 4.540 439,749 +0.04(+0.89%)
Jan 03, 2017 4.490 4.510 4.470 4.500 565,803 +0.03(+0.78%)
Dec 30, 2016 4.465 4.465 4.465 0 -0.02(-0.56%)
Dec 29, 2016 4.505 4.520 4.465 4.490 768,881 +0.01(+0.22%)
Dec 28, 2016 4.535 4.555 4.480 4.480 688,838 -0.05(-1.21%)
Dec 27, 2016 4.535 4.560 4.534 4.535 466,267 -0.00(-0.11%)
Dec 23, 2016 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 22, 2016 4.510 4.540 4.510 4.540 670,384 +0.02(+0.55%)
Dec 21, 2016 4.560 4.560 4.505 4.515 663,549 -0.03(-0.73%)
Dec 20, 2016 4.533 4.553 4.529 4.548 793,040 +0.03(+0.65%)
Dec 19, 2016 4.533 4.538 4.509 4.519 521,749 +0.00(+0.00%)
Dec 16, 2016 4.499 4.529 4.494 4.519 1,027,840 +0.02(+0.55%)
Dec 15, 2016 4.474 4.502 4.474 4.494 967,297 +0.03(+0.66%)
Dec 14, 2016 4.464 4.465 4.445 4.464 1,003,619 +0.00(+0.00%)
Dec 13, 2016 4.405 4.464 4.405 4.464 915,483 +0.06(+1.46%)
Dec 12, 2016 4.420 4.425 4.390 4.400 475,344 -0.01(-0.22%)
Dec 09, 2016 4.435 4.435 4.395 4.410 707,507 -0.00(-0.11%)
Dec 08, 2016 4.420 4.440 4.400 4.415 699,696 +0.01(+0.22%)
Dec 07, 2016 4.381 4.415 4.381 4.405 992,424 +0.03(+0.79%)
Dec 06, 2016 4.351 4.371 4.346 4.371 378,951 +0.02(+0.57%)
Dec 05, 2016 4.341 4.356 4.336 4.346 861,760 +0.01(+0.23%)
Dec 02, 2016 4.381 4.381 4.331 4.336 596,097 -0.03(-0.68%)
Dec 01, 2016 4.395 4.400 4.356 4.366 366,630 -0.03(-0.67%)
Nov 30, 2016 4.415 4.415 4.385 4.395 589,351 -0.01(-0.22%)
Nov 29, 2016 4.381 4.415 4.381 4.405 609,044 +0.02(+0.45%)
Nov 28, 2016 4.425 4.440 4.381 4.385 694,282 -0.05(-1.22%)
Nov 25, 2016 4.435 4.440 4.400 4.440 447,067 +0.02(+0.45%)
Nov 23, 2016 4.420 4.420 4.420 0 +0.02(+0.45%)
Nov 22, 2016 4.400 4.430 4.394 4.400 548,469 +0.01(+0.22%)
Nov 21, 2016 4.385 4.400 4.366 4.390 894,498 +0.00(+0.03%)
Nov 18, 2016 4.365 4.394 4.345 4.389 946,804 +0.02(+0.45%)
Nov 17, 2016 4.311 4.369 4.311 4.369 441,630 +0.05(+1.13%)
Nov 16, 2016 4.277 4.323 4.277 4.321 613,215 +0.02(+0.57%)
Nov 15, 2016 4.242 4.296 4.199 4.296 1,062,801 +0.06(+1.38%)
Nov 14, 2016 4.321 4.345 4.233 4.238 800,185 -0.08(-1.81%)
Nov 11, 2016 4.345 4.361 4.311 4.316 532,734 -0.03(-0.67%)
Nov 10, 2016 4.365 4.384 4.325 4.345 758,659 -0.00(-0.11%)
Nov 09, 2016 4.321 4.384 4.311 4.350 1,129,530 +0.00(+0.00%)
Nov 08, 2016 4.345 4.374 4.340 4.350 214,437 -0.00(-0.11%)
Nov 07, 2016 4.374 4.379 4.336 4.355 390,303 +0.06(+1.36%)
Nov 04, 2016 4.325 4.327 4.296 4.296 480,030 -0.02(-0.56%)
Nov 03, 2016 4.296 4.316 4.296 4.321 474,211 +0.03(+0.80%)
Nov 02, 2016 4.418 4.434 4.286 4.286 1,217,323 -0.14(-3.09%)
Nov 01, 2016 4.477 4.477 4.423 4.423 471,411 -0.06(-1.31%)
Oct 31, 2016 4.457 4.482 4.433 4.482 686,863 +0.05(+1.10%)
Oct 28, 2016 4.443 4.470 4.433 4.433 310,658 -0.01(-0.33%)
Oct 27, 2016 4.496 4.496 4.443 4.448 540,636 -0.04(-0.98%)
Oct 26, 2016 4.482 4.511 4.479 4.491 281,885 -0.02(-0.43%)
Oct 25, 2016 4.511 4.511 4.491 4.511 161,920 +0.00(+0.11%)
Oct 24, 2016 4.496 4.511 4.487 4.506 364,707 +0.01(+0.33%)
Oct 21, 2016 4.457 4.491 4.443 4.491 282,419 +0.03(+0.66%)
Oct 20, 2016 4.487 4.504 4.438 4.462 420,960 -0.02(-0.51%)
Oct 19, 2016 4.422 4.489 4.422 4.485 381,105 +0.06(+1.31%)
Oct 18, 2016 4.446 4.464 4.413 4.427 680,116 +0.01(+0.33%)
Oct 17, 2016 4.495 4.495 4.398 4.413 940,277 -0.08(-1.83%)
Oct 14, 2016 4.514 4.514 4.475 4.495 477,867 -0.01(-0.32%)
Oct 13, 2016 4.504 4.519 4.461 4.509 667,549 -0.03(-0.64%)
Oct 12, 2016 4.543 4.548 4.524 4.538 246,316 -0.01(-0.32%)
Oct 11, 2016 4.596 4.597 4.533 4.553 364,151 -0.05(-1.15%)
Oct 10, 2016 4.591 4.611 4.587 4.606 332,784 +0.02(+0.53%)
Oct 07, 2016 4.587 4.591 4.572 4.582 274,205 +0.00(+0.11%)
Oct 06, 2016 4.582 4.587 4.567 4.577 241,878 -0.01(-0.21%)
Oct 05, 2016 4.577 4.587 4.567 4.587 281,904 +0.00(+0.00%)
Oct 04, 2016 4.587 4.601 4.558 4.587 429,254 +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.