Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
6.056
6.089
6.050
6.050
243,519
+0.02(+0.33%)
Sep 27, 2019
6.050
6.076
6.023
6.030
304,407
-0.01(-0.22%)
Sep 26, 2019
6.063
6.095
6.036
6.043
312,298
-0.02(-0.32%)
Sep 25, 2019
6.043
6.074
6.036
6.063
259,937
+0.01(+0.11%)
Sep 24, 2019
6.122
6.135
6.050
6.056
284,886
-0.05(-0.75%)
Sep 23, 2019
6.102
6.108
6.069
6.102
183,909
+0.00(+0.00%)
Sep 20, 2019
6.135
6.135
6.076
6.102
338,315
-0.00(-0.04%)
Sep 19, 2019
6.098
6.124
6.098
6.105
177,439
+0.01(+0.21%)
Sep 18, 2019
6.079
6.098
6.059
6.092
262,677
+0.01(+0.11%)
Sep 17, 2019
6.072
6.092
6.066
6.085
168,328
+0.01(+0.11%)
Sep 16, 2019
6.079
6.105
6.059
6.079
156,120
-0.02(-0.32%)
Sep 13, 2019
6.098
6.117
6.072
6.098
212,035
-0.01(-0.11%)
Sep 12, 2019
6.092
6.118
6.079
6.105
172,449
+0.02(+0.32%)
Sep 11, 2019
6.098
6.105
6.049
6.085
197,756
-0.01(-0.21%)
Sep 10, 2019
6.066
6.098
6.040
6.098
217,512
+0.03(+0.54%)
Sep 09, 2019
6.072
6.105
6.033
6.066
303,173
+0.03(+0.43%)
Sep 06, 2019
6.098
6.105
6.027
6.040
740,352
-0.06(-0.96%)
Sep 05, 2019
6.098
6.131
6.092
6.098
170,642
+0.03(+0.54%)
Sep 04, 2019
6.046
6.092
6.046
6.066
285,542
+0.08(+1.30%)
Sep 03, 2019
6.033
6.053
5.949
5.988
358,453
-0.04(-0.65%)
Aug 30, 2019
6.066
6.082
6.014
6.027
195,096
-0.01(-0.11%)
Aug 29, 2019
6.053
6.079
6.017
6.033
210,563
+0.05(+0.76%)
Aug 28, 2019
5.988
6.014
5.981
5.988
202,294
+0.01(+0.11%)
Aug 27, 2019
6.033
6.085
5.981
5.981
209,386
-0.03(-0.54%)
Aug 26, 2019
6.033
6.033
5.988
6.014
224,199
+0.01(+0.11%)
Aug 23, 2019
6.046
6.072
5.988
6.007
231,898
-0.05(-0.75%)
Aug 22, 2019
6.111
6.111
6.023
6.053
246,733
-0.04(-0.58%)
Aug 21, 2019
6.088
6.120
6.081
6.088
290,486
+0.01(+0.11%)
Aug 20, 2019
6.030
6.088
6.004
6.081
193,791
+0.02(+0.32%)
Aug 19, 2019
6.075
6.094
6.055
6.062
148,117
+0.01(+0.21%)
Aug 16, 2019
6.036
6.081
6.026
6.049
215,616
+0.05(+0.75%)
Aug 15, 2019
5.952
6.010
5.940
6.004
317,261
+0.08(+1.41%)
Aug 14, 2019
6.010
6.010
5.901
5.920
334,525
-0.14(-2.34%)
Aug 13, 2019
5.991
6.081
5.991
6.062
143,764
+0.05(+0.86%)
Aug 12, 2019
5.991
6.010
5.959
6.010
155,414
+0.00(+0.00%)
Aug 09, 2019
6.055
6.068
6.007
6.010
261,410
-0.05(-0.85%)
Aug 08, 2019
6.010
6.068
5.991
6.062
157,130
+0.09(+1.51%)
Aug 07, 2019
5.959
6.010
5.862
5.972
510,918
-0.05(-0.86%)
Aug 06, 2019
5.946
6.023
5.946
6.023
374,155
+0.10(+1.63%)
Aug 05, 2019
6.030
6.030
5.894
5.927
617,609
-0.15(-2.54%)
Aug 02, 2019
6.036
6.094
6.004
6.081
437,443
+0.01(+0.21%)
Aug 01, 2019
6.088
6.171
6.068
6.068
337,644
-0.05(-0.74%)
Jul 31, 2019
6.126
6.139
6.094
6.113
269,117
+0.01(+0.11%)
Jul 30, 2019
6.081
6.117
6.068
6.107
357,495
-0.01(-0.11%)
Jul 29, 2019
6.075
6.113
6.075
6.113
271,933
+0.04(+0.64%)
Jul 26, 2019
6.088
6.108
6.062
6.075
171,686
+0.00(+0.00%)
Jul 25, 2019
6.113
6.133
6.068
6.075
163,954
-0.04(-0.63%)
Jul 24, 2019
6.107
6.126
6.081
6.113
329,566
+0.01(+0.11%)
Jul 23, 2019
6.139
6.149
6.081
6.107
410,524
-0.02(-0.36%)
Jul 22, 2019
6.110
6.133
6.110
6.129
266,000
+0.03(+0.42%)
Jul 19, 2019
6.103
6.142
6.089
6.103
341,421
+0.01(+0.21%)
Jul 18, 2019
6.046
6.097
6.014
6.091
202,011
+0.03(+0.42%)
Jul 17, 2019
6.097
6.110
6.065
6.065
256,620
-0.04(-0.63%)
Jul 16, 2019
6.116
6.135
6.071
6.103
239,511
+0.01(+0.10%)
Jul 15, 2019
6.123
6.129
6.084
6.097
317,842
-0.02(-0.31%)
Jul 12, 2019
6.142
6.148
6.103
6.116
206,542
-0.01(-0.10%)
Jul 11, 2019
6.174
6.174
6.103
6.123
281,081
-0.04(-0.62%)
Jul 10, 2019
6.135
6.164
6.103
6.161
429,571
+0.06(+0.94%)
Jul 09, 2019
6.039
6.123
6.020
6.103
488,752
+0.06(+0.95%)
Jul 08, 2019
6.001
6.052
6.001
6.046
270,688
+0.01(+0.21%)
Jul 05, 2019
6.046
6.059
6.022
6.033
211,706
-0.03(-0.42%)
Jul 03, 2019
6.020
6.059
6.014
6.059
109,843
+0.04(+0.74%)
Jul 02, 2019
6.027
6.045
6.007
6.014
251,885
-0.01(-0.21%)
Jul 01, 2019
6.059
6.071
6.001
6.027
340,418
+0.02(+0.32%)
Jun 28, 2019
6.027
6.065
6.007
6.007
362,545
+0.01(+0.11%)
Jun 27, 2019
6.007
6.007
5.944
6.001
527,516
+0.01(+0.21%)
Jun 26, 2019
5.982
6.020
5.956
5.988
296,571
+0.03(+0.54%)
Jun 25, 2019
5.988
6.007
5.944
5.956
180,058
-0.03(-0.53%)
Jun 24, 2019
6.014
6.065
5.969
5.988
396,377
-0.01(-0.11%)
Jun 21, 2019
6.020
6.033
5.995
5.995
205,916
-0.04(-0.64%)
Jun 20, 2019
6.065
6.076
5.976
6.033
464,722
+0.00(+0.06%)
Jun 19, 2019
6.029
6.061
5.991
6.029
392,374
+0.00(+0.00%)
Jun 18, 2019
6.017
6.061
6.004
6.029
266,939
+0.03(+0.53%)
Jun 17, 2019
5.953
6.023
5.928
5.997
283,960
+0.04(+0.75%)
Jun 14, 2019
5.972
5.972
5.909
5.953
236,756
-0.01(-0.21%)
Jun 13, 2019
5.966
6.004
5.947
5.966
239,923
+0.01(+0.21%)
Jun 12, 2019
5.940
5.991
5.896
5.953
248,683
+0.01(+0.21%)
Jun 11, 2019
5.947
5.978
5.928
5.940
549,146
+0.01(+0.11%)
Jun 10, 2019
5.940
5.959
5.902
5.934
325,204
+0.02(+0.32%)
Jun 07, 2019
5.883
5.928
5.871
5.915
269,722
+0.05(+0.86%)
Jun 06, 2019
5.845
5.877
5.826
5.864
292,579
+0.03(+0.43%)
Jun 05, 2019
5.877
5.877
5.807
5.839
452,732
-0.02(-0.32%)
Jun 04, 2019
5.795
5.858
5.788
5.858
331,670
+0.10(+1.76%)
Jun 03, 2019
5.826
5.852
5.731
5.757
510,412
-0.07(-1.20%)
May 31, 2019
5.801
5.839
5.785
5.826
353,793
-0.01(-0.11%)
May 30, 2019
5.807
5.864
5.807
5.833
184,401
+0.03(+0.44%)
May 29, 2019
5.852
5.877
5.757
5.807
452,458
-0.06(-0.97%)
May 28, 2019
5.947
5.947
5.845
5.864
301,560
-0.08(-1.39%)
May 24, 2019
5.934
5.966
5.921
5.947
244,800
+0.04(+0.64%)
May 23, 2019
5.909
5.928
5.864
5.909
230,268
-0.03(-0.47%)
May 22, 2019
5.974
5.974
5.921
5.937
520,164
-0.04(-0.63%)
May 21, 2019
5.968
5.995
5.956
5.974
274,135
+0.03(+0.53%)
May 20, 2019
5.911
5.962
5.905
5.943
230,593
+0.00(+0.00%)
May 17, 2019
5.899
5.987
5.886
5.943
280,816
+0.01(+0.11%)
May 16, 2019
5.905
5.974
5.899
5.937
246,499
+0.04(+0.64%)
May 15, 2019
5.861
5.930
5.849
5.899
178,152
+0.01(+0.11%)
May 14, 2019
5.805
5.924
5.805
5.893
303,010
+0.09(+1.63%)
May 13, 2019
5.880
5.903
5.750
5.798
569,301
-0.15(-2.54%)
May 10, 2019
5.911
5.949
5.880
5.949
170,143
+0.03(+0.53%)
May 09, 2019
5.937
5.937
5.886
5.918
321,265
-0.04(-0.74%)
May 08, 2019
5.924
5.981
5.924
5.962
306,191
+0.03(+0.53%)
May 07, 2019
5.962
5.982
5.899
5.930
409,398
-0.06(-1.05%)
May 06, 2019
5.918
6.006
5.899
5.993
291,118
+0.03(+0.42%)
May 03, 2019
5.962
5.974
5.949
5.968
333,131
+0.02(+0.32%)
May 02, 2019
5.974
6.000
5.937
5.949
233,091
-0.03(-0.42%)
May 01, 2019
5.949
6.018
5.947
5.974
308,256
+0.03(+0.42%)
Apr 30, 2019
5.937
5.962
5.899
5.949
262,144
+0.01(+0.21%)
Apr 29, 2019
5.937
5.968
5.911
5.937
266,498
+0.02(+0.32%)
Apr 26, 2019
5.937
5.943
5.912
5.918
229,454
-0.01(-0.11%)
Apr 25, 2019
5.937
5.937
5.905
5.924
191,627
+0.00(+0.00%)
Apr 24, 2019
5.943
5.949
5.893
5.924
217,075
-0.01(-0.21%)
Apr 23, 2019
5.924
5.956
5.924
5.937
253,225
+0.01(+0.21%)
Apr 22, 2019
5.905
5.930
5.899
5.924
283,439
+0.01(+0.17%)
Apr 18, 2019
5.970
5.983
5.889
5.914
637,343
-0.06(-0.94%)
Apr 17, 2019
5.939
5.976
5.926
5.970
283,903
+0.06(+0.95%)
Apr 16, 2019
5.914
5.983
5.902
5.914
315,125
+0.01(+0.21%)
Apr 15, 2019
5.870
5.920
5.870
5.902
236,089
+0.04(+0.64%)
Apr 12, 2019
5.902
5.920
5.864
5.864
353,776
-0.01(-0.11%)
Apr 11, 2019
5.814
5.902
5.814
5.870
757,871
+0.07(+1.18%)
Apr 10, 2019
5.827
5.839
5.789
5.802
376,572
-0.01(-0.21%)
Apr 09, 2019
5.771
5.864
5.752
5.814
562,659
+0.04(+0.65%)
Apr 08, 2019
5.764
5.784
5.752
5.777
285,660
+0.02(+0.43%)
Apr 05, 2019
5.827
5.827
5.746
5.752
352,975
-0.05(-0.86%)
Apr 04, 2019
5.758
5.811
5.739
5.802
307,931
+0.06(+1.09%)
Apr 03, 2019
5.771
5.802
5.727
5.739
436,798
+0.00(+0.00%)
Apr 02, 2019
5.752
5.752
5.721
5.739
377,531
+0.02(+0.33%)
Apr 01, 2019
5.764
5.783
5.721
5.721
521,078
-0.01(-0.22%)
Mar 29, 2019
5.702
5.746
5.701
5.733
398,179
+0.05(+0.88%)
Mar 28, 2019
5.646
5.683
5.638
5.683
257,680
+0.02(+0.44%)
Mar 27, 2019
5.633
5.664
5.602
5.658
331,562
+0.04(+0.67%)
Mar 26, 2019
5.646
5.671
5.596
5.621
231,785
+0.01(+0.22%)
Mar 25, 2019
5.627
5.646
5.590
5.608
227,507
-0.01(-0.22%)
Mar 22, 2019
5.677
5.708
5.596
5.621
727,110
-0.06(-1.10%)
Mar 21, 2019
5.664
5.696
5.658
5.683
197,754
+0.02(+0.44%)
Mar 20, 2019
5.721
5.721
5.646
5.658
350,712
-0.05(-0.92%)
Mar 19, 2019
5.735
5.754
5.704
5.711
222,830
-0.01(-0.11%)
Mar 18, 2019
5.674
5.717
5.674
5.717
298,687
+0.06(+0.98%)
Mar 15, 2019
5.612
5.670
5.606
5.661
408,434
+0.05(+0.88%)
Mar 14, 2019
5.587
5.612
5.575
5.612
283,441
+0.05(+0.89%)
Mar 13, 2019
5.562
5.568
5.544
5.562
351,115
+0.02(+0.33%)
Mar 12, 2019
5.568
5.598
5.531
5.544
621,815
-0.02(-0.33%)
Mar 11, 2019
5.556
5.618
5.550
5.562
281,285
+0.02(+0.33%)
Mar 08, 2019
5.476
5.544
5.438
5.544
422,173
+0.04(+0.79%)
Mar 07, 2019
5.519
5.519
5.488
5.500
457,742
-0.02(-0.34%)
Mar 06, 2019
5.556
5.565
5.519
5.519
228,067
-0.03(-0.56%)
Mar 05, 2019
5.537
5.562
5.525
5.550
274,438
+0.03(+0.56%)
Mar 04, 2019
5.556
5.587
5.506
5.519
529,523
-0.02(-0.45%)
Mar 01, 2019
5.556
5.568
5.537
5.544
330,368
+0.01(+0.22%)
Feb 28, 2019
5.513
5.531
5.508
5.531
321,963
+0.04(+0.68%)
Feb 27, 2019
5.519
5.531
5.494
5.494
288,469
-0.02(-0.45%)
Feb 26, 2019
5.500
5.531
5.497
5.519
268,299
+0.02(+0.34%)
Feb 25, 2019
5.506
5.525
5.488
5.500
353,938
+0.02(+0.45%)
Feb 22, 2019
5.488
5.500
5.476
5.476
268,141
+0.01(+0.23%)
Feb 21, 2019
5.500
5.515
5.445
5.463
416,871
-0.04(-0.67%)
Feb 20, 2019
5.537
5.537
5.488
5.500
388,134
-0.01(-0.16%)
Feb 19, 2019
5.472
5.558
5.466
5.509
668,125
+0.06(+1.01%)
Feb 15, 2019
5.454
5.484
5.448
5.454
436,372
+0.02(+0.45%)
Feb 14, 2019
5.423
5.448
5.411
5.429
286,116
+0.00(+0.00%)
Feb 13, 2019
5.448
5.472
5.429
5.429
385,851
-0.01(-0.11%)
Feb 12, 2019
5.392
5.435
5.385
5.435
424,604
+0.08(+1.49%)
Feb 11, 2019
5.343
5.368
5.343
5.356
228,344
+0.03(+0.58%)
Feb 08, 2019
5.306
5.337
5.300
5.325
519,832
+0.02(+0.35%)
Feb 07, 2019
5.362
5.362
5.306
5.306
705,187
-0.06(-1.14%)
Feb 06, 2019
5.362
5.380
5.343
5.368
499,816
+0.01(+0.23%)
Feb 05, 2019
5.368
5.392
5.349
5.356
426,353
+0.01(+0.11%)
Feb 04, 2019
5.319
5.349
5.319
5.349
611,107
+0.06(+1.04%)
Feb 01, 2019
5.331
5.356
5.288
5.294
399,858
-0.02(-0.46%)
Jan 31, 2019
5.306
5.331
5.294
5.319
461,777
+0.02(+0.46%)
Jan 30, 2019
5.233
5.294
5.214
5.294
628,319
+0.09(+1.77%)
Jan 29, 2019
5.172
5.208
5.168
5.202
264,940
+0.05(+0.95%)
Jan 28, 2019
5.184
5.196
5.147
5.153
371,969
-0.07(-1.41%)
Jan 25, 2019
5.239
5.239
5.221
5.227
280,536
+0.01(+0.24%)
Jan 24, 2019
5.227
5.245
5.208
5.214
261,598
+0.00(+0.00%)
Jan 23, 2019
5.264
5.270
5.190
5.214
378,408
-0.01(-0.28%)
Jan 22, 2019
5.260
5.284
5.211
5.229
543,441
-0.05(-1.04%)
Jan 18, 2019
5.266
5.296
5.235
5.284
1,207,475
+0.04(+0.81%)
Jan 17, 2019
5.217
5.266
5.217
5.241
432,271
+0.02(+0.35%)
Jan 16, 2019
5.229
5.254
5.211
5.223
423,481
-0.01(-0.12%)
Jan 15, 2019
5.205
5.241
5.199
5.229
509,351
+0.03(+0.58%)
Jan 14, 2019
5.217
5.217
5.174
5.199
289,205
-0.03(-0.58%)
Jan 11, 2019
5.229
5.260
5.187
5.229
510,488
-0.01(-0.12%)
Jan 10, 2019
5.138
5.241
5.108
5.235
1,344,861
+0.10(+1.89%)
Jan 09, 2019
5.101
5.205
5.083
5.138
1,438,838
+0.08(+1.56%)
Jan 08, 2019
5.047
5.095
4.998
5.059
679,501
+0.08(+1.59%)
Jan 07, 2019
4.943
5.035
4.943
4.980
896,345
+0.08(+1.61%)
Jan 04, 2019
4.852
4.986
4.852
4.901
2,912,446
+0.09(+1.77%)
Jan 03, 2019
4.901
4.949
4.816
4.816
2,795,493
-0.13(-2.58%)
Jan 02, 2019
4.895
4.956
4.840
4.943
4,443,810
+0.01(+0.12%)
Dec 31, 2018
4.956
4.974
4.913
4.937
1,423,248
+0.02(+0.50%)
Dec 28, 2018
4.974
5.022
4.889
4.913
3,053,718
-0.09(-1.70%)
Dec 27, 2018
4.919
5.007
4.877
4.998
1,150,966
-0.01(-0.12%)
Dec 26, 2018
4.767
5.004
4.749
5.004
992,697
+0.24(+5.11%)
Dec 24, 2018
4.834
4.864
4.718
4.761
1,119,488
-0.09(-1.76%)
Dec 21, 2018
4.810
4.943
4.804
4.846
1,238,394
+0.04(+0.83%)
Dec 20, 2018
5.047
5.054
4.734
4.806
1,430,559
-0.26(-5.23%)
Dec 19, 2018
5.149
5.179
5.053
5.071
591,203
-0.10(-1.86%)
Dec 18, 2018
5.095
5.210
5.095
5.167
826,250
+0.07(+1.42%)
Dec 17, 2018
5.288
5.306
5.071
5.095
1,270,899
-0.22(-4.08%)
Dec 14, 2018
5.402
5.414
5.300
5.312
498,792
-0.12(-2.22%)
Dec 13, 2018
5.408
5.432
5.372
5.432
400,254
+0.02(+0.45%)
Dec 12, 2018
5.408
5.438
5.387
5.408
390,316
+0.04(+0.79%)
Dec 11, 2018
5.481
5.493
5.342
5.366
665,788
-0.05(-1.00%)
Dec 10, 2018
5.444
5.468
5.372
5.420
535,560
-0.04(-0.77%)
Dec 07, 2018
5.535
5.565
5.438
5.462
416,435
-0.08(-1.52%)
Dec 06, 2018
5.511
5.559
5.426
5.547
565,202
-0.04(-0.65%)
Dec 04, 2018
5.661
5.673
5.553
5.583
817,262
-0.08(-1.49%)
Dec 03, 2018
5.721
5.721
5.667
5.667
395,922
+0.04(+0.64%)
Nov 30, 2018
5.589
5.649
5.577
5.631
278,619
+0.05(+0.86%)
Nov 29, 2018
5.619
5.623
5.559
5.583
463,460
-0.02(-0.43%)
Nov 28, 2018
5.529
5.619
5.520
5.607
307,084
+0.08(+1.53%)
Nov 27, 2018
5.487
5.523
5.450
5.523
299,104
+0.02(+0.33%)
Nov 26, 2018
5.493
5.517
5.474
5.505
288,215
+0.05(+0.99%)
Nov 23, 2018
5.462
5.474
5.432
5.450
307,677
-0.02(-0.44%)
Nov 21, 2018
5.474
5.474
5.474
0
+0.04(+0.73%)
Nov 20, 2018
5.423
5.453
5.375
5.435
722,932
-0.06(-1.09%)
Nov 19, 2018
5.524
5.530
5.453
5.494
684,673
-0.03(-0.54%)
Nov 16, 2018
5.471
5.527
5.453
5.524
396,835
+0.05(+0.98%)
Nov 15, 2018
5.477
5.499
5.435
5.471
317,907
-0.02(-0.33%)
Nov 14, 2018
5.560
5.582
5.447
5.488
268,351
-0.07(-1.18%)
Nov 13, 2018
5.542
5.560
5.512
5.554
184,118
+0.01(+0.22%)
Nov 12, 2018
5.572
5.572
5.533
5.542
165,599
-0.05(-0.96%)
Nov 09, 2018
5.632
5.632
5.578
5.596
312,110
-0.07(-1.16%)
Nov 08, 2018
5.656
5.668
5.614
5.662
218,396
-0.01(-0.11%)
Nov 07, 2018
5.620
5.680
5.608
5.668
370,368
+0.08(+1.50%)
Nov 06, 2018
5.554
5.590
5.524
5.584
216,395
+0.04(+0.75%)
Nov 05, 2018
5.524
5.548
5.506
5.542
153,109
+0.03(+0.54%)
Nov 02, 2018
5.566
5.572
5.471
5.512
450,584
-0.02(-0.32%)
Nov 01, 2018
5.506
5.542
5.481
5.530
228,468
+0.05(+0.87%)
Oct 31, 2018
5.536
5.566
5.483
5.483
742,603
-0.02(-0.33%)
Oct 30, 2018
5.453
5.500
5.429
5.500
278,742
+0.05(+0.88%)
Oct 29, 2018
5.506
5.638
5.405
5.453
463,788
-0.01(-0.11%)
Oct 26, 2018
5.494
5.494
5.405
5.459
584,704
-0.10(-1.72%)
Oct 25, 2018
5.518
5.590
5.483
5.554
812,581
+0.07(+1.20%)
Oct 24, 2018
5.626
5.656
5.477
5.488
490,520
-0.13(-2.23%)
Oct 23, 2018
5.602
5.632
5.512
5.614
381,628
-0.05(-0.89%)
Oct 22, 2018
5.682
5.694
5.623
5.664
315,576
+0.00(+0.00%)
Oct 19, 2018
5.664
5.711
5.646
5.664
193,256
+0.02(+0.31%)
Oct 18, 2018
5.670
5.670
5.593
5.646
327,207
-0.03(-0.52%)
Oct 17, 2018
5.700
5.729
5.615
5.676
359,241
-0.02(-0.42%)
Oct 16, 2018
5.629
5.700
5.625
5.700
228,503
+0.11(+1.91%)
Oct 15, 2018
5.634
5.634
5.569
5.593
273,313
-0.02(-0.42%)
Oct 12, 2018
5.552
5.670
5.528
5.617
678,170
+0.17(+3.04%)
Oct 11, 2018
5.498
5.593
5.392
5.451
559,363
-0.06(-1.08%)
Oct 10, 2018
5.735
5.735
5.510
5.510
675,667
-0.24(-4.12%)
Oct 09, 2018
5.765
5.769
5.744
5.747
288,283
+0.02(+0.31%)
Oct 08, 2018
5.723
5.753
5.664
5.729
392,015
+0.01(+0.10%)
Oct 05, 2018
5.818
5.830
5.676
5.723
629,223
-0.08(-1.43%)
Oct 04, 2018
5.919
5.919
5.741
5.806
1,372,357
-0.11(-1.90%)
Oct 03, 2018
5.948
5.960
5.919
5.919
292,566
-0.01(-0.10%)
Oct 02, 2018
5.937
5.943
5.913
5.925
242,787
+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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.