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 )

8.740 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2021 8.496 8.535 8.402 8.394 325,171 -0.02(-0.19%)
Sep 29, 2021 8.449 8.519 8.409 8.409 212,589 -0.02(-0.19%)
Sep 28, 2021 8.512 8.544 8.425 8.425 392,116 -0.12(-1.38%)
Sep 27, 2021 8.614 8.637 8.535 8.543 185,210 -0.06(-0.68%)
Sep 24, 2021 8.676 8.676 8.551 8.602 273,809 -0.07(-0.77%)
Sep 23, 2021 8.653 8.708 8.645 8.669 135,174 +0.05(+0.64%)
Sep 22, 2021 8.629 8.708 8.582 8.614 185,559 -0.01(-0.13%)
Sep 21, 2021 8.554 8.635 8.554 8.625 292,949 +0.09(+1.10%)
Sep 20, 2021 8.500 8.554 8.430 8.531 290,282 -0.06(-0.73%)
Sep 17, 2021 8.617 8.617 8.547 8.593 201,840 -0.02(-0.18%)
Sep 16, 2021 8.601 8.632 8.586 8.609 189,334 +0.02(+0.18%)
Sep 15, 2021 8.586 8.609 8.570 8.593 123,221 +0.02(+0.27%)
Sep 14, 2021 8.640 8.640 8.539 8.570 174,616 -0.03(-0.36%)
Sep 13, 2021 8.601 8.640 8.578 8.601 155,523 +0.04(+0.46%)
Sep 10, 2021 8.562 8.628 8.545 8.562 269,878 +0.02(+0.27%)
Sep 09, 2021 8.515 8.586 8.484 8.539 287,535 -0.02(-0.18%)
Sep 08, 2021 8.430 8.554 8.398 8.554 331,023 +0.17(+2.05%)
Sep 07, 2021 8.515 8.531 8.320 8.383 530,565 -0.16(-1.83%)
Sep 03, 2021 8.547 8.562 8.500 8.539 238,476 -0.01(-0.09%)
Sep 02, 2021 8.578 8.609 8.539 8.547 264,860 -0.03(-0.36%)
Sep 01, 2021 8.625 8.664 8.562 8.578 230,179 -0.03(-0.36%)
Aug 31, 2021 8.671 8.687 8.586 8.609 172,522 -0.05(-0.54%)
Aug 30, 2021 8.726 8.726 8.625 8.656 222,642 -0.05(-0.63%)
Aug 27, 2021 8.609 8.710 8.593 8.710 128,484 +0.14(+1.64%)
Aug 26, 2021 8.679 8.703 8.539 8.570 172,240 -0.12(-1.44%)
Aug 25, 2021 8.718 8.718 8.664 8.695 165,888 -0.02(-0.27%)
Aug 24, 2021 8.812 8.812 8.703 8.718 202,040 -0.06(-0.71%)
Aug 23, 2021 8.827 8.835 8.765 8.781 193,880 -0.04(-0.48%)
Aug 20, 2021 8.768 8.846 8.759 8.823 114,082 +0.06(+0.71%)
Aug 19, 2021 8.675 8.792 8.675 8.761 252,158 +0.05(+0.62%)
Aug 18, 2021 8.691 8.730 8.660 8.706 90,241 +0.01(+0.09%)
Aug 17, 2021 8.691 8.735 8.652 8.699 182,996 +0.00(+0.00%)
Aug 16, 2021 8.699 8.730 8.668 8.699 242,792 +0.01(+0.09%)
Aug 13, 2021 8.722 8.761 8.691 8.691 149,006 -0.05(-0.53%)
Aug 12, 2021 8.714 8.761 8.668 8.737 165,146 +0.05(+0.53%)
Aug 11, 2021 8.745 8.807 8.668 8.691 252,575 -0.02(-0.18%)
Aug 10, 2021 8.730 8.783 8.683 8.706 236,250 -0.02(-0.18%)
Aug 09, 2021 8.815 8.830 8.722 8.722 339,003 -0.09(-0.97%)
Aug 06, 2021 8.916 8.947 8.792 8.807 352,711 -0.11(-1.22%)
Aug 05, 2021 8.885 8.931 8.885 8.916 112,725 +0.01(+0.09%)
Aug 04, 2021 8.869 8.923 8.838 8.908 112,125 +0.02(+0.26%)
Aug 03, 2021 8.854 8.916 8.823 8.885 131,489 +0.03(+0.35%)
Aug 02, 2021 8.877 8.916 8.846 8.854 113,140 -0.01(-0.09%)
Jul 30, 2021 8.900 8.900 8.799 8.861 207,851 -0.05(-0.61%)
Jul 29, 2021 8.892 8.947 8.881 8.916 166,104 +0.05(+0.52%)
Jul 28, 2021 8.807 8.885 8.792 8.869 114,220 +0.07(+0.79%)
Jul 27, 2021 8.900 8.908 8.768 8.799 263,573 -0.09(-1.05%)
Jul 26, 2021 8.970 8.970 8.854 8.892 179,356 -0.08(-0.86%)
Jul 23, 2021 9.024 9.024 8.970 8.970 195,332 +0.02(+0.26%)
Jul 22, 2021 8.978 8.996 8.923 8.947 182,218 -0.04(-0.47%)
Jul 21, 2021 8.981 9.035 8.904 8.988 378,166 +0.02(+0.26%)
Jul 20, 2021 8.904 8.996 8.904 8.965 266,071 +0.06(+0.69%)
Jul 19, 2021 8.796 8.911 8.796 8.904 425,171 -0.08(-0.86%)
Jul 16, 2021 8.950 8.988 8.919 8.981 148,370 +0.05(+0.52%)
Jul 15, 2021 8.911 9.003 8.911 8.935 209,059 +0.00(+0.00%)
Jul 14, 2021 8.927 8.958 8.919 8.935 115,974 +0.01(+0.09%)
Jul 13, 2021 8.896 8.927 8.888 8.927 95,056 +0.04(+0.43%)
Jul 12, 2021 8.896 8.904 8.858 8.888 141,380 -0.01(-0.09%)
Jul 09, 2021 8.835 8.919 8.811 8.896 434,675 +0.13(+1.49%)
Jul 08, 2021 8.773 8.795 8.727 8.765 208,268 -0.05(-0.61%)
Jul 07, 2021 8.873 8.888 8.742 8.819 245,120 -0.04(-0.43%)
Jul 06, 2021 8.911 8.926 8.842 8.858 148,965 -0.05(-0.52%)
Jul 02, 2021 8.888 8.927 8.881 8.904 92,054 +0.04(+0.43%)
Jul 01, 2021 8.888 8.942 8.865 8.865 137,206 +0.00(+0.00%)
Jun 30, 2021 8.911 8.942 8.858 8.865 269,510 -0.02(-0.17%)
Jun 29, 2021 8.842 8.881 8.773 8.881 142,553 +0.04(+0.44%)
Jun 28, 2021 8.773 8.842 8.747 8.842 177,420 +0.08(+0.97%)
Jun 25, 2021 8.758 8.773 8.750 8.758 209,763 -0.01(-0.09%)
Jun 24, 2021 8.827 8.842 8.750 8.765 236,887 +0.00(+0.00%)
Jun 23, 2021 8.773 8.834 8.734 8.765 244,103 -0.03(-0.35%)
Jun 22, 2021 8.865 8.881 8.642 8.796 360,441 -0.10(-1.07%)
Jun 21, 2021 8.861 8.891 8.823 8.891 430,586 +0.00(+0.00%)
Jun 18, 2021 8.761 8.891 8.723 8.891 418,954 +0.13(+1.48%)
Jun 17, 2021 8.761 8.823 8.723 8.761 184,614 +0.00(+0.00%)
Jun 16, 2021 8.716 8.761 8.685 8.761 196,173 +0.05(+0.53%)
Jun 15, 2021 8.769 8.789 8.677 8.716 218,392 -0.04(-0.44%)
Jun 14, 2021 8.731 8.792 8.727 8.754 215,681 +0.02(+0.26%)
Jun 11, 2021 8.731 8.761 8.716 8.731 146,329 +0.02(+0.26%)
Jun 10, 2021 8.716 8.769 8.693 8.708 209,808 +0.02(+0.18%)
Jun 09, 2021 8.632 8.693 8.624 8.693 166,100 +0.10(+1.16%)
Jun 08, 2021 8.555 8.609 8.555 8.593 237,353 +0.05(+0.54%)
Jun 07, 2021 8.547 8.563 8.524 8.547 217,473 -0.03(-0.36%)
Jun 04, 2021 8.563 8.585 8.540 8.578 214,865 +0.03(+0.36%)
Jun 03, 2021 8.494 8.555 8.479 8.547 284,352 +0.04(+0.45%)
Jun 02, 2021 8.494 8.547 8.486 8.509 223,883 +0.04(+0.45%)
Jun 01, 2021 8.517 8.523 8.471 8.471 258,154 -0.05(-0.54%)
May 28, 2021 8.471 8.524 8.456 8.517 295,745 +0.10(+1.18%)
May 27, 2021 8.463 8.494 8.410 8.417 176,989 -0.05(-0.63%)
May 26, 2021 8.448 8.494 8.448 8.471 191,139 +0.04(+0.45%)
May 25, 2021 8.471 8.486 8.425 8.433 231,545 -0.03(-0.36%)
May 24, 2021 8.402 8.463 8.348 8.463 243,812 +0.11(+1.28%)
May 21, 2021 8.417 8.441 8.349 8.356 207,412 -0.06(-0.73%)
May 20, 2021 8.440 8.458 8.395 8.417 225,878 -0.03(-0.31%)
May 19, 2021 8.352 8.466 8.345 8.443 334,001 +0.02(+0.18%)
May 18, 2021 8.443 8.459 8.398 8.428 397,672 -0.01(-0.09%)
May 17, 2021 8.292 8.436 8.276 8.436 331,205 +0.16(+1.93%)
May 14, 2021 8.223 8.292 8.185 8.276 288,072 +0.12(+1.49%)
May 13, 2021 8.102 8.200 8.102 8.155 319,227 +0.07(+0.85%)
May 12, 2021 8.200 8.246 8.056 8.087 476,302 -0.13(-1.57%)
May 11, 2021 8.231 8.231 8.155 8.216 370,391 -0.05(-0.55%)
May 10, 2021 8.383 8.398 8.254 8.261 414,035 -0.09(-1.09%)
May 07, 2021 8.367 8.421 8.337 8.352 306,107 +0.01(+0.09%)
May 06, 2021 8.345 8.375 8.314 8.345 396,285 +0.01(+0.09%)
May 05, 2021 8.330 8.352 8.304 8.337 247,613 +0.03(+0.37%)
May 04, 2021 8.254 8.322 8.181 8.307 323,767 +0.05(+0.64%)
May 03, 2021 8.299 8.352 8.246 8.254 424,388 -0.05(-0.55%)
Apr 30, 2021 8.246 8.299 8.238 8.299 174,370 +0.06(+0.74%)
Apr 29, 2021 8.231 8.254 8.200 8.238 218,651 +0.03(+0.37%)
Apr 28, 2021 8.254 8.269 8.208 8.208 311,143 -0.02(-0.18%)
Apr 27, 2021 8.261 8.269 8.208 8.223 295,536 -0.04(-0.46%)
Apr 26, 2021 8.276 8.299 8.231 8.261 223,843 -0.03(-0.37%)
Apr 23, 2021 8.261 8.314 8.253 8.292 156,327 +0.07(+0.83%)
Apr 22, 2021 8.284 8.314 8.208 8.223 253,110 -0.07(-0.86%)
Apr 21, 2021 8.227 8.355 8.227 8.295 535,821 +0.02(+0.18%)
Apr 20, 2021 8.227 8.310 8.227 8.280 500,049 +0.06(+0.73%)
Apr 19, 2021 8.264 8.302 8.212 8.219 294,637 -0.02(-0.18%)
Apr 16, 2021 8.310 8.325 8.234 8.234 410,579 -0.07(-0.82%)
Apr 15, 2021 8.295 8.340 8.283 8.302 260,219 +0.02(+0.27%)
Apr 14, 2021 8.280 8.302 8.264 8.280 309,282 +0.00(+0.00%)
Apr 13, 2021 8.219 8.280 8.197 8.280 208,177 +0.08(+0.92%)
Apr 12, 2021 8.181 8.224 8.174 8.204 225,994 +0.02(+0.18%)
Apr 09, 2021 8.204 8.219 8.189 8.189 200,250 -0.03(-0.37%)
Apr 08, 2021 8.227 8.227 8.204 8.219 193,159 +0.02(+0.18%)
Apr 07, 2021 8.197 8.234 8.197 8.204 176,510 +0.00(+0.00%)
Apr 06, 2021 8.181 8.227 8.181 8.204 161,624 +0.00(+0.00%)
Apr 05, 2021 8.219 8.249 8.182 8.204 197,407 +0.02(+0.28%)
Apr 01, 2021 8.174 8.228 8.159 8.181 338,569 +0.05(+0.65%)
Mar 31, 2021 8.136 8.159 8.099 8.129 274,026 +0.05(+0.56%)
Mar 30, 2021 8.083 8.121 8.068 8.083 133,511 -0.01(-0.09%)
Mar 29, 2021 8.068 8.106 8.062 8.091 158,422 +0.02(+0.19%)
Mar 26, 2021 8.099 8.144 8.053 8.076 188,049 +0.00(+0.00%)
Mar 25, 2021 8.076 8.105 8.038 8.076 211,247 -0.05(-0.65%)
Mar 24, 2021 8.144 8.197 8.121 8.129 155,247 -0.01(-0.09%)
Mar 23, 2021 8.136 8.166 8.129 8.136 137,962 -0.04(-0.50%)
Mar 22, 2021 8.125 8.184 8.087 8.177 505,139 +0.06(+0.74%)
Mar 19, 2021 8.057 8.125 8.027 8.117 324,115 +0.06(+0.74%)
Mar 18, 2021 8.050 8.065 8.027 8.057 195,612 -0.02(-0.28%)
Mar 17, 2021 8.035 8.080 8.005 8.080 171,615 +0.04(+0.47%)
Mar 16, 2021 8.050 8.065 8.035 8.042 277,620 -0.01(-0.09%)
Mar 15, 2021 8.012 8.050 7.997 8.050 179,528 +0.07(+0.94%)
Mar 12, 2021 7.975 7.997 7.952 7.975 175,746 -0.01(-0.19%)
Mar 11, 2021 8.005 8.050 7.952 7.990 253,346 +0.05(+0.66%)
Mar 10, 2021 8.020 8.050 7.930 7.937 381,653 -0.04(-0.56%)
Mar 09, 2021 7.930 8.020 7.930 7.982 185,882 +0.11(+1.43%)
Mar 08, 2021 7.982 8.012 7.862 7.870 476,225 -0.13(-1.59%)
Mar 05, 2021 7.990 7.997 7.859 7.997 279,911 +0.04(+0.56%)
Mar 04, 2021 7.967 8.012 7.818 7.952 433,581 +0.00(+0.00%)
Mar 03, 2021 8.012 8.020 7.945 7.952 206,187 -0.08(-1.03%)
Mar 02, 2021 8.020 8.050 7.982 8.035 174,819 +0.02(+0.28%)
Mar 01, 2021 7.960 8.050 7.900 8.012 300,192 +0.12(+1.52%)
Feb 26, 2021 7.952 7.967 7.840 7.892 427,613 -0.03(-0.38%)
Feb 25, 2021 7.997 8.005 7.833 7.922 396,849 -0.09(-1.12%)
Feb 24, 2021 7.952 8.017 7.937 8.012 232,405 +0.05(+0.66%)
Feb 23, 2021 7.967 7.983 7.825 7.960 444,283 +0.00(+0.00%)
Feb 22, 2021 7.982 8.035 7.937 7.960 335,806 -0.04(-0.47%)
Feb 19, 2021 8.020 8.027 7.960 7.997 252,401 -0.01(-0.09%)
Feb 18, 2021 7.982 8.005 7.922 8.005 165,421 -0.00(-0.04%)
Feb 17, 2021 7.978 8.015 7.948 8.008 348,251 +0.04(+0.47%)
Feb 16, 2021 7.948 7.985 7.911 7.971 288,853 +0.07(+0.85%)
Feb 12, 2021 7.933 7.963 7.904 7.904 344,172 -0.01(-0.19%)
Feb 11, 2021 7.956 7.956 7.904 7.919 244,920 -0.03(-0.37%)
Feb 10, 2021 7.948 7.956 7.919 7.948 257,132 +0.01(+0.09%)
Feb 09, 2021 7.904 7.941 7.904 7.941 218,992 +0.04(+0.47%)
Feb 08, 2021 7.881 7.911 7.844 7.904 291,881 +0.05(+0.66%)
Feb 05, 2021 7.859 7.881 7.807 7.852 320,232 +0.03(+0.38%)
Feb 04, 2021 7.822 7.859 7.785 7.822 362,993 +0.01(+0.19%)
Feb 03, 2021 7.807 7.822 7.762 7.807 254,992 +0.01(+0.19%)
Feb 02, 2021 7.866 7.881 7.792 7.792 367,646 -0.03(-0.38%)
Feb 01, 2021 7.762 7.844 7.748 7.822 210,095 +0.09(+1.15%)
Jan 29, 2021 7.755 7.770 7.643 7.733 456,071 +0.00(+0.00%)
Jan 28, 2021 7.695 7.781 7.695 7.733 227,893 +0.06(+0.78%)
Jan 27, 2021 7.785 7.785 7.643 7.673 404,096 -0.13(-1.71%)
Jan 26, 2021 7.844 7.844 7.777 7.807 189,940 -0.02(-0.28%)
Jan 25, 2021 7.770 7.829 7.740 7.829 200,919 +0.06(+0.77%)
Jan 22, 2021 7.814 7.837 7.748 7.770 281,497 -0.06(-0.76%)
Jan 21, 2021 7.926 7.993 7.822 7.829 375,615 -0.10(-1.26%)
Jan 20, 2021 7.781 7.944 7.781 7.929 439,671 +0.15(+1.90%)
Jan 19, 2021 7.759 7.803 7.752 7.781 380,688 +0.07(+0.96%)
Jan 15, 2021 7.700 7.759 7.656 7.707 217,944 +0.00(+0.00%)
Jan 14, 2021 7.744 7.818 7.693 7.707 575,908 -0.04(-0.48%)
Jan 13, 2021 7.678 7.744 7.678 7.744 176,014 +0.07(+0.87%)
Jan 12, 2021 7.685 7.715 7.648 7.678 253,009 +0.00(+0.00%)
Jan 11, 2021 7.552 7.700 7.501 7.678 803,145 +0.09(+1.17%)
Jan 08, 2021 7.656 7.656 7.567 7.589 341,071 -0.02(-0.29%)
Jan 07, 2021 7.538 7.656 7.530 7.611 349,008 +0.13(+1.78%)
Jan 06, 2021 7.449 7.545 7.431 7.479 375,212 +0.04(+0.60%)
Jan 05, 2021 7.427 7.471 7.375 7.434 386,803 -0.01(-0.10%)
Jan 04, 2021 7.641 7.641 7.383 7.442 738,690 -0.21(-2.80%)
Dec 31, 2020 7.656 7.656 7.656 166,160 +0.06(+0.78%)
Dec 30, 2020 7.604 7.611 7.575 7.597 166,160 +0.02(+0.29%)
Dec 29, 2020 7.611 7.619 7.567 7.575 231,817 -0.01(-0.19%)
Dec 28, 2020 7.707 7.709 7.582 7.589 397,895 -0.08(-1.06%)
Dec 24, 2020 7.611 7.671 7.611 7.671 129,764 +0.06(+0.78%)
Dec 23, 2020 7.671 7.715 7.604 7.611 292,344 -0.05(-0.71%)
Dec 22, 2020 7.659 7.710 7.637 7.666 273,748 +0.04(+0.48%)
Dec 21, 2020 7.659 7.670 7.593 7.629 319,504 -0.07(-0.86%)
Dec 18, 2020 7.637 7.739 7.629 7.695 324,601 +0.06(+0.77%)
Dec 17, 2020 7.615 7.637 7.578 7.637 196,171 +0.07(+0.87%)
Dec 16, 2020 7.629 7.659 7.571 7.571 419,452 -0.05(-0.67%)
Dec 15, 2020 7.556 7.644 7.527 7.622 342,570 +0.10(+1.36%)
Dec 14, 2020 7.527 7.578 7.512 7.520 331,888 -0.01(-0.19%)
Dec 11, 2020 7.490 7.534 7.454 7.534 270,296 +0.03(+0.39%)
Dec 10, 2020 7.490 7.505 7.457 7.505 191,344 +0.00(+0.00%)
Dec 09, 2020 7.520 7.560 7.483 7.505 310,589 +0.01(+0.20%)
Dec 08, 2020 7.402 7.490 7.394 7.490 254,274 +0.10(+1.39%)
Dec 07, 2020 7.424 7.424 7.380 7.388 259,064 -0.04(-0.59%)
Dec 04, 2020 7.388 7.439 7.373 7.432 264,566 +0.04(+0.60%)
Dec 03, 2020 7.439 7.439 7.366 7.388 384,754 -0.05(-0.69%)
Dec 02, 2020 7.446 7.849 7.402 7.439 273,604 -0.01(-0.20%)
Dec 01, 2020 7.410 7.468 7.402 7.454 244,686 +0.08(+1.09%)
Nov 30, 2020 7.505 7.505 7.351 7.373 478,411 -0.12(-1.66%)
Nov 27, 2020 7.483 7.505 7.483 7.498 105,335 +0.03(+0.39%)
Nov 25, 2020 7.512 7.527 7.446 7.468 358,030 -0.04(-0.59%)
Nov 24, 2020 7.534 7.564 7.512 7.512 410,488 -0.02(-0.29%)
Nov 23, 2020 7.476 7.534 7.476 7.534 245,900 +0.09(+1.18%)
Nov 20, 2020 7.490 7.505 7.446 7.446 214,218 -0.05(-0.72%)
Nov 19, 2020 7.450 7.522 7.447 7.500 358,383 +0.05(+0.68%)
Nov 18, 2020 7.530 7.580 7.442 7.450 450,567 -0.12(-1.54%)
Nov 17, 2020 7.464 7.573 7.420 7.566 508,231 +0.09(+1.27%)
Nov 16, 2020 7.479 7.493 7.391 7.471 524,421 +0.05(+0.69%)
Nov 13, 2020 7.304 7.420 7.304 7.420 241,788 +0.12(+1.69%)
Nov 12, 2020 7.304 7.340 7.275 7.297 303,718 -0.01(-0.10%)
Nov 11, 2020 7.290 7.340 7.246 7.304 295,214 +0.05(+0.70%)
Nov 10, 2020 7.239 7.275 7.195 7.253 288,731 -0.01(-0.10%)
Nov 09, 2020 7.406 7.435 7.253 7.260 443,770 +0.02(+0.30%)
Nov 06, 2020 7.260 7.260 7.173 7.239 204,262 +0.00(+0.00%)
Nov 05, 2020 7.100 7.268 7.086 7.239 428,944 +0.19(+2.68%)
Nov 04, 2020 7.086 7.129 7.042 7.049 302,646 +0.05(+0.73%)
Nov 03, 2020 6.897 7.006 6.889 6.999 166,498 +0.13(+1.91%)
Nov 02, 2020 6.875 6.940 6.831 6.868 232,312 +0.03(+0.43%)
Oct 30, 2020 6.918 6.933 6.809 6.838 366,600 -0.08(-1.16%)
Oct 29, 2020 6.817 6.955 6.817 6.918 237,402 +0.10(+1.49%)
Oct 28, 2020 6.897 6.911 6.802 6.817 388,693 -0.15(-2.09%)
Oct 27, 2020 6.999 7.042 6.955 6.962 180,810 -0.04(-0.52%)
Oct 26, 2020 7.035 7.073 6.940 6.999 341,347 -0.09(-1.33%)
Oct 23, 2020 7.115 7.137 7.090 7.093 156,702 -0.01(-0.20%)
Oct 22, 2020 7.122 7.148 7.071 7.108 189,125 -0.03(-0.45%)
Oct 21, 2020 7.125 7.147 7.111 7.140 240,995 +0.01(+0.20%)
Oct 20, 2020 7.046 7.147 7.046 7.125 223,577 +0.08(+1.13%)
Oct 19, 2020 7.111 7.147 7.010 7.046 315,529 -0.05(-0.71%)
Oct 16, 2020 7.104 7.147 7.089 7.096 143,647 +0.01(+0.20%)
Oct 15, 2020 7.053 7.089 7.042 7.082 209,691 -0.06(-0.81%)
Oct 14, 2020 7.161 7.176 7.089 7.140 206,528 -0.04(-0.50%)
Oct 13, 2020 7.197 7.197 7.096 7.176 375,248 -0.04(-0.50%)
Oct 12, 2020 7.140 7.212 7.111 7.212 285,543 +0.12(+1.63%)
Oct 09, 2020 7.067 7.111 7.060 7.096 262,777 +0.06(+0.82%)
Oct 08, 2020 7.060 7.067 7.031 7.039 312,318 +0.00(+0.00%)
Oct 07, 2020 7.024 7.046 7.010 7.039 243,778 +0.05(+0.72%)
Oct 06, 2020 7.053 7.053 6.950 6.988 251,422 -0.04(-0.62%)
Oct 05, 2020 7.010 7.046 6.966 7.031 294,130 +0.04(+0.52%)
Oct 02, 2020 6.945 6.995 6.894 6.995 221,912 -0.01(-0.21%)
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.