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 )

8.470 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2011 3.474 3.477 3.452 3.477 961,757 +0.01(+0.32%)
Apr 28, 2011 3.441 3.466 3.441 3.466 1,241,506 +0.01(+0.32%)
Apr 27, 2011 3.455 3.463 3.444 3.455 994,714 +0.01(+0.16%)
Apr 26, 2011 3.444 3.472 3.444 3.449 1,401,476 +0.01(+0.16%)
Apr 25, 2011 3.463 3.466 3.432 3.444 1,601,613 -0.02(-0.65%)
Apr 21, 2011 3.472 3.480 3.455 3.466 1,870,679 -0.00(-0.08%)
Apr 20, 2011 3.480 3.497 3.466 3.469 1,328,367 +0.00(+0.08%)
Apr 19, 2011 3.460 3.474 3.455 3.466 1,220,874 +0.01(+0.32%)
Apr 18, 2011 3.466 3.469 3.441 3.455 1,337,380 -0.03(-0.78%)
Apr 15, 2011 3.479 3.485 3.463 3.482 724,263 +0.01(+0.31%)
Apr 14, 2011 3.447 3.471 3.444 3.471 909,853 +0.02(+0.47%)
Apr 13, 2011 3.452 3.466 3.447 3.455 1,046,627 +0.02(+0.56%)
Apr 12, 2011 3.447 3.447 3.411 3.436 1,789,655 -0.02(-0.55%)
Apr 11, 2011 3.493 3.493 3.447 3.455 1,407,861 -0.04(-1.01%)
Apr 08, 2011 3.499 3.504 3.477 3.490 742,885 -0.00(-0.08%)
Apr 07, 2011 3.501 3.504 3.488 3.493 970,516 -0.01(-0.39%)
Apr 06, 2011 3.501 3.507 3.493 3.507 676,614 +0.01(+0.31%)
Apr 05, 2011 3.496 3.502 3.482 3.496 881,886 +0.01(+0.23%)
Apr 04, 2011 3.501 3.507 3.482 3.488 761,059 -0.01(-0.31%)
Apr 01, 2011 3.509 3.515 3.490 3.499 876,278 +0.01(+0.16%)
Mar 31, 2011 3.501 3.507 3.469 3.493 2,085,106 -0.01(-0.16%)
Mar 30, 2011 3.507 3.512 3.485 3.499 991,157 +0.01(+0.16%)
Mar 29, 2011 3.485 3.496 3.466 3.493 900,710 +0.01(+0.39%)
Mar 28, 2011 3.501 3.512 3.466 3.479 744,555 -0.01(-0.39%)
Mar 25, 2011 3.488 3.507 3.477 3.493 747,553 +0.02(+0.47%)
Mar 24, 2011 3.441 3.481 3.441 3.477 856,067 +0.04(+1.11%)
Mar 23, 2011 3.414 3.444 3.409 3.439 1,388,692 +0.03(+0.80%)
Mar 22, 2011 3.425 3.455 3.406 3.411 2,285,450 -0.03(-0.87%)
Mar 21, 2011 3.447 3.460 3.439 3.441 1,445,762 -0.01(-0.24%)
Mar 18, 2011 3.463 3.485 3.433 3.449 1,006,666 +0.03(+0.96%)
Mar 17, 2011 3.428 3.435 3.392 3.417 917,292 +0.04(+1.21%)
Mar 16, 2011 3.439 3.457 3.365 3.376 1,440,059 -0.08(-2.36%)
Mar 15, 2011 3.452 3.488 3.449 3.458 1,129,288 -0.03(-0.86%)
Mar 14, 2011 3.488 3.501 3.471 3.488 805,882 -0.02(-0.62%)
Mar 11, 2011 3.485 3.515 3.482 3.509 814,125 +0.02(+0.55%)
Mar 10, 2011 3.501 3.511 3.485 3.490 1,333,996 -0.01(-0.39%)
Mar 09, 2011 3.523 3.523 3.504 3.504 1,234,015 -0.01(-0.39%)
Mar 08, 2011 3.520 3.529 3.515 3.518 943,541 -0.01(-0.15%)
Mar 07, 2011 3.537 3.544 3.518 3.523 975,918 -0.01(-0.31%)
Mar 04, 2011 3.545 3.550 3.520 3.534 789,741 -0.01(-0.31%)
Mar 03, 2011 3.520 3.553 3.515 3.545 907,937 +0.03(+0.77%)
Mar 02, 2011 3.501 3.526 3.499 3.518 961,836 -0.00(-0.08%)
Mar 01, 2011 3.561 3.569 3.504 3.520 1,345,634 -0.04(-1.07%)
Feb 28, 2011 3.550 3.558 3.542 3.558 922,096 +0.01(+0.31%)
Feb 25, 2011 3.518 3.553 3.515 3.548 1,003,914 +0.03(+0.85%)
Feb 24, 2011 3.485 3.518 3.471 3.518 1,138,207 +0.02(+0.67%)
Feb 23, 2011 3.507 3.526 3.469 3.494 1,325,625 -0.02(-0.66%)
Feb 22, 2011 3.542 3.545 3.509 3.518 1,453,300 -0.04(-1.07%)
Feb 18, 2011 3.558 3.564 3.550 3.556 1,058,220 +0.00(+0.00%)
Feb 17, 2011 3.564 3.575 3.556 3.556 781,046 -0.01(-0.23%)
Feb 16, 2011 3.564 3.569 3.550 3.564 965,627 +0.01(+0.15%)
Feb 15, 2011 3.561 3.561 3.550 3.558 1,421,253 -0.01(-0.23%)
Feb 14, 2011 3.556 3.572 3.556 3.567 927,957 +0.00(+0.00%)
Feb 11, 2011 3.556 3.567 3.550 3.567 951,255 +0.01(+0.15%)
Feb 10, 2011 3.556 3.567 3.548 3.561 781,689 -0.01(-0.15%)
Feb 09, 2011 3.553 3.569 3.553 3.567 691,173 -0.02(-0.46%)
Feb 08, 2011 3.561 3.583 3.556 3.583 735,100 +0.02(+0.61%)
Feb 07, 2011 3.572 3.578 3.556 3.561 1,390,718 -0.01(-0.23%)
Feb 04, 2011 3.548 3.572 3.548 3.569 886,089 +0.01(+0.30%)
Feb 03, 2011 3.564 3.572 3.534 3.558 1,202,357 +0.01(+0.23%)
Feb 02, 2011 3.553 3.575 3.548 3.550 898,204 -0.01(-0.31%)
Feb 01, 2011 3.539 3.567 3.539 3.561 1,484,357 +0.03(+0.77%)
Jan 31, 2011 3.564 3.564 3.518 3.534 873,148 +0.01(+0.15%)
Jan 28, 2011 3.569 3.578 3.518 3.529 1,026,643 -0.03(-0.84%)
Jan 27, 2011 3.572 3.580 3.558 3.558 850,360 -0.01(-0.22%)
Jan 26, 2011 3.569 3.578 3.558 3.566 884,048 -0.00(-0.08%)
Jan 25, 2011 3.564 3.569 3.523 3.569 1,181,929 +0.02(+0.69%)
Jan 24, 2011 3.548 3.558 3.537 3.545 1,174,332 -0.00(-0.08%)
Jan 21, 2011 3.569 3.572 3.542 3.548 1,120,209 -0.02(-0.46%)
Jan 20, 2011 3.561 3.569 3.545 3.564 1,059,266 +0.01(+0.23%)
Jan 19, 2011 3.580 3.580 3.553 3.556 2,218,362 -0.02(-0.52%)
Jan 18, 2011 3.567 3.582 3.564 3.575 1,340,700 -0.01(-0.15%)
Jan 14, 2011 3.567 3.582 3.564 3.580 969,735 +0.01(+0.22%)
Jan 13, 2011 3.569 3.575 3.543 3.572 1,457,101 +0.02(+0.52%)
Jan 12, 2011 3.582 3.585 3.551 3.553 2,087,282 -0.01(-0.30%)
Jan 11, 2011 3.577 3.582 3.551 3.564 1,171,953 +0.00(+0.00%)
Jan 10, 2011 3.564 3.577 3.559 3.564 1,232,906 -0.01(-0.30%)
Jan 07, 2011 3.572 3.575 3.553 3.575 1,182,143 +0.01(+0.30%)
Jan 06, 2011 3.540 3.569 3.540 3.564 1,125,330 +0.01(+0.30%)
Jan 05, 2011 3.556 3.556 3.524 3.553 1,458,391 +0.01(+0.30%)
Jan 04, 2011 3.564 3.564 3.527 3.543 1,236,203 -0.01(-0.30%)
Jan 03, 2011 3.537 3.553 3.527 3.553 1,067,103 +0.02(+0.60%)
Dec 31, 2010 3.511 3.532 3.503 3.532 1,623,367 +0.02(+0.61%)
Dec 30, 2010 3.481 3.511 3.473 3.511 2,063,384 +0.03(+0.84%)
Dec 29, 2010 3.481 3.489 3.465 3.481 1,655,131 +0.01(+0.23%)
Dec 28, 2010 3.489 3.500 3.468 3.473 1,460,432 -0.02(-0.46%)
Dec 27, 2010 3.479 3.503 3.476 3.489 1,330,879 -0.01(-0.23%)
Dec 23, 2010 3.473 3.508 3.473 3.497 1,204,466 +0.01(+0.31%)
Dec 22, 2010 3.489 3.508 3.465 3.487 1,641,911 +0.00(+0.00%)
Dec 21, 2010 3.479 3.489 3.473 3.487 1,424,062 +0.02(+0.46%)
Dec 20, 2010 3.481 3.508 3.439 3.471 2,722,159 +0.01(+0.38%)
Dec 17, 2010 3.444 3.460 3.440 3.457 2,351,551 +0.01(+0.39%)
Dec 16, 2010 3.444 3.476 3.420 3.444 3,564,116 +0.02(+0.54%)
Dec 15, 2010 3.420 3.450 3.394 3.426 6,230,594 -0.06(-1.68%)
Dec 14, 2010 3.521 3.521 3.463 3.484 2,484,665 -0.02(-0.61%)
Dec 13, 2010 3.511 3.519 3.487 3.505 1,375,363 -0.01(-0.23%)
Dec 10, 2010 3.553 3.556 3.503 3.513 1,502,059 -0.02(-0.60%)
Dec 09, 2010 3.551 3.564 3.513 3.535 1,416,392 -0.03(-0.82%)
Dec 08, 2010 3.580 3.585 3.545 3.564 1,078,759 +0.00(+0.07%)
Dec 07, 2010 3.606 3.606 3.551 3.561 980,030 -0.01(-0.15%)
Dec 06, 2010 3.580 3.582 3.548 3.567 1,060,933 -0.01(-0.15%)
Dec 03, 2010 3.551 3.577 3.540 3.572 1,172,532 +0.02(+0.60%)
Dec 02, 2010 3.559 3.580 3.540 3.551 1,592,129 -0.01(-0.22%)
Dec 01, 2010 3.551 3.561 3.535 3.559 1,303,612 +0.02(+0.53%)
Nov 30, 2010 3.537 3.545 3.524 3.540 1,117,355 +0.00(+0.00%)
Nov 29, 2010 3.524 3.545 3.519 3.540 1,081,432 +0.01(+0.38%)
Nov 26, 2010 3.543 3.545 3.527 3.527 354,609 -0.01(-0.38%)
Nov 24, 2010 3.503 3.540 3.540 3.540 1,194,896 +0.03(+0.83%)
Nov 23, 2010 3.487 3.519 3.487 3.511 2,080,070 -0.01(-0.23%)
Nov 22, 2010 3.489 3.519 3.489 3.519 1,716,715 +0.01(+0.23%)
Nov 19, 2010 3.476 3.511 3.463 3.511 1,288,595 +0.03(+0.99%)
Nov 18, 2010 3.497 3.511 3.468 3.476 2,018,749 +0.01(+0.31%)
Nov 17, 2010 3.484 3.492 3.460 3.465 1,367,099 -0.02(-0.53%)
Nov 16, 2010 3.511 3.511 3.460 3.484 1,797,784 -0.03(-0.98%)
Nov 15, 2010 3.519 3.519 3.489 3.519 1,110,226 +0.03(+0.92%)
Nov 12, 2010 3.527 3.529 3.487 3.487 984,553 -0.03(-0.91%)
Nov 11, 2010 3.516 3.524 3.500 3.519 1,251,698 +0.00(+0.08%)
Nov 10, 2010 3.540 3.540 3.511 3.516 1,571,833 -0.02(-0.53%)
Nov 09, 2010 3.551 3.556 3.524 3.535 1,208,737 -0.03(-0.75%)
Nov 08, 2010 3.585 3.590 3.545 3.561 1,471,167 -0.02(-0.67%)
Nov 05, 2010 3.601 3.605 3.556 3.585 1,451,785 -0.01(-0.30%)
Nov 04, 2010 3.588 3.612 3.577 3.596 1,661,335 +0.03(+0.75%)
Nov 03, 2010 3.567 3.572 3.535 3.569 1,204,560 +0.02(+0.52%)
Nov 02, 2010 3.524 3.559 3.516 3.551 1,296,904 +0.04(+1.14%)
Nov 01, 2010 3.535 3.543 3.503 3.511 2,091,158 -0.01(-0.15%)
Oct 29, 2010 3.513 3.537 3.500 3.516 2,021,904 +0.02(+0.53%)
Oct 28, 2010 3.508 3.521 3.471 3.497 1,898,126 -0.01(-0.23%)
Oct 27, 2010 3.497 3.519 3.497 3.505 1,723,536 -0.03(-0.86%)
Oct 25, 2010 3.545 3.567 3.516 3.536 1,751,814 -0.00(-0.12%)
Oct 22, 2010 3.559 3.559 3.524 3.540 1,689,459 +0.00(+0.00%)
Oct 21, 2010 3.612 3.612 3.513 3.540 2,834,954 -0.07(-1.84%)
Oct 20, 2010 3.614 3.636 3.601 3.606 2,357,992 +0.01(+0.30%)
Oct 19, 2010 3.606 3.627 3.578 3.596 2,175,586 -0.02(-0.43%)
Oct 18, 2010 3.611 3.622 3.596 3.611 1,369,877 +0.01(+0.14%)
Oct 15, 2010 3.622 3.632 3.593 3.606 1,419,641 -0.01(-0.36%)
Oct 14, 2010 3.688 3.689 3.598 3.619 3,358,823 -0.06(-1.68%)
Oct 13, 2010 3.673 3.686 3.660 3.681 1,564,936 +0.01(+0.35%)
Oct 12, 2010 3.678 3.678 3.660 3.668 1,032,914 -0.01(-0.35%)
Oct 11, 2010 3.670 3.681 3.655 3.681 1,492,670 +0.01(+0.21%)
Oct 08, 2010 3.673 3.686 3.658 3.673 1,553,308 +0.01(+0.21%)
Oct 07, 2010 3.632 3.665 3.629 3.665 1,402,321 +0.04(+0.99%)
Oct 06, 2010 3.632 3.652 3.622 3.629 1,222,068 +0.00(+0.00%)
Oct 05, 2010 3.601 3.640 3.601 3.629 2,121,669 +0.03(+0.93%)
Oct 04, 2010 3.614 3.616 3.542 3.596 1,298,189 -0.03(-0.85%)
Oct 01, 2010 3.627 3.627 3.583 3.627 1,321,177 +0.04(+1.22%)
Sep 30, 2010 3.565 3.588 3.555 3.583 1,641,982 +0.02(+0.58%)
Sep 29, 2010 3.542 3.570 3.534 3.562 1,901,142 +0.01(+0.36%)
Sep 28, 2010 3.549 3.552 3.519 3.549 1,384,936 +0.01(+0.22%)
Sep 27, 2010 3.560 3.560 3.529 3.542 1,469,242 -0.00(-0.07%)
Sep 24, 2010 3.519 3.547 3.513 3.544 1,466,336 +0.03(+0.88%)
Sep 23, 2010 3.498 3.516 3.480 3.513 1,841,649 +0.01(+0.41%)
Sep 22, 2010 3.488 3.519 3.488 3.499 1,633,481 -0.00(-0.12%)
Sep 21, 2010 3.519 3.537 3.501 3.503 2,095,293 -0.01(-0.37%)
Sep 20, 2010 3.503 3.531 3.490 3.516 1,691,626 +0.01(+0.22%)
Sep 17, 2010 3.508 3.511 3.483 3.508 1,516,804 +0.03(+0.89%)
Sep 15, 2010 3.526 3.533 3.477 3.477 1,839,311 -0.06(-1.60%)
Sep 14, 2010 3.503 3.539 3.495 3.534 1,612,183 +0.01(+0.37%)
Sep 13, 2010 3.529 3.537 3.498 3.521 2,508,147 +0.02(+0.44%)
Sep 10, 2010 3.449 3.519 3.439 3.506 1,970,798 +0.05(+1.49%)
Sep 09, 2010 3.426 3.475 3.418 3.454 2,284,249 +0.03(+0.83%)
Sep 08, 2010 3.387 3.454 3.385 3.426 4,612,077 +0.03(+0.99%)
Sep 07, 2010 3.436 3.447 3.380 3.392 4,417,472 -0.05(-1.57%)
Sep 03, 2010 3.542 3.542 3.418 3.446 5,147,764 -0.05(-1.40%)
Sep 02, 2010 3.570 3.583 3.490 3.495 6,459,019 -0.07(-1.95%)
Sep 01, 2010 3.637 3.709 3.537 3.565 3,507,879 -0.05(-1.42%)
Aug 31, 2010 3.642 3.665 3.606 3.616 985,018 -0.03(-0.93%)
Aug 30, 2010 3.673 3.681 3.645 3.650 636,609 -0.03(-0.83%)
Aug 27, 2010 3.681 3.681 3.629 3.681 697,178 +0.05(+1.27%)
Aug 26, 2010 3.676 3.727 3.634 3.634 880,901 -0.05(-1.26%)
Aug 25, 2010 3.645 3.681 3.609 3.681 950,103 +0.02(+0.63%)
Aug 24, 2010 3.704 3.704 3.624 3.658 1,513,334 -0.11(-2.80%)
Aug 23, 2010 3.768 3.779 3.688 3.763 867,047 -0.01(-0.27%)
Aug 20, 2010 3.714 3.776 3.709 3.773 757,413 +0.05(+1.38%)
Aug 19, 2010 3.714 3.753 3.673 3.722 1,054,259 +0.01(+0.21%)
Aug 18, 2010 3.673 3.732 3.658 3.714 800,561 +0.04(+1.19%)
Aug 17, 2010 3.663 3.704 3.663 3.670 861,639 +0.02(+0.49%)
Aug 16, 2010 3.658 3.676 3.627 3.652 743,139 -0.01(-0.21%)
Aug 13, 2010 3.660 3.712 3.655 3.660 647,317 -0.00(-0.07%)
Aug 12, 2010 3.539 3.691 3.537 3.663 1,455,303 +0.11(+3.04%)
Aug 11, 2010 3.647 3.647 3.549 3.555 2,156,549 -0.10(-2.75%)
Aug 10, 2010 3.758 3.758 3.619 3.655 3,849,780 -0.12(-3.07%)
Aug 09, 2010 3.853 3.861 3.768 3.771 1,249,167 -0.08(-2.14%)
Aug 06, 2010 3.853 3.869 3.838 3.853 640,320 -0.02(-0.47%)
Aug 05, 2010 3.894 3.897 3.869 3.871 360,615 -0.03(-0.73%)
Aug 04, 2010 3.874 3.915 3.863 3.900 802,954 +0.02(+0.60%)
Aug 03, 2010 3.858 3.889 3.843 3.876 708,080 +0.01(+0.33%)
Aug 02, 2010 3.866 3.879 3.848 3.863 963,172 +0.01(+0.27%)
Jul 30, 2010 3.853 3.907 3.830 3.853 994,649 +0.01(+0.13%)
Jul 29, 2010 3.861 3.871 3.827 3.848 972,092 -0.01(-0.20%)
Jul 28, 2010 3.884 3.892 3.809 3.856 1,468,399 -0.04(-0.93%)
Jul 27, 2010 3.923 3.948 3.889 3.892 867,595 -0.02(-0.40%)
Jul 26, 2010 3.923 3.946 3.887 3.907 745,455 -0.02(-0.52%)
Jul 23, 2010 3.961 3.969 3.902 3.928 1,042,677 -0.04(-0.97%)
Jul 22, 2010 4.013 4.023 3.946 3.966 863,208 -0.01(-0.19%)
Jul 21, 2010 4.010 4.010 3.944 3.974 1,388,995 -0.01(-0.26%)
Jul 20, 2010 3.937 3.992 3.936 3.984 972,789 +0.00(+0.00%)
Jul 19, 2010 3.964 4.001 3.907 3.984 881,441 +0.04(+1.08%)
Jul 16, 2010 3.942 3.989 3.932 3.942 576,990 -0.05(-1.32%)
Jul 15, 2010 3.932 3.994 3.914 3.994 733,933 +0.05(+1.27%)
Jul 14, 2010 3.917 3.962 3.914 3.944 650,862 +0.02(+0.51%)
Jul 13, 2010 3.932 3.962 3.924 3.924 873,237 +0.01(+0.26%)
Jul 12, 2010 3.937 3.937 3.904 3.914 659,646 -0.02(-0.57%)
Jul 09, 2010 3.937 3.963 3.927 3.937 653,241 -0.00(-0.06%)
Jul 08, 2010 3.967 3.977 3.929 3.939 810,152 -0.02(-0.51%)
Jul 07, 2010 3.932 4.022 3.932 3.959 820,847 +0.01(+0.25%)
Jul 06, 2010 3.982 3.997 3.924 3.949 778,675 -0.01(-0.19%)
Jul 02, 2010 3.957 4.002 3.939 3.957 699,554 -0.01(-0.32%)
Jul 01, 2010 3.994 4.007 3.939 3.969 828,535 -0.04(-0.98%)
Jun 30, 2010 3.997 4.044 3.994 4.009 1,058,907 +0.00(+0.04%)
Jun 29, 2010 4.044 4.047 3.959 4.007 1,187,368 -0.06(-1.42%)
Jun 25, 2010 4.064 4.077 4.007 4.064 475,164 +0.06(+1.50%)
Jun 24, 2010 4.057 4.067 4.004 4.004 664,651 -0.05(-1.11%)
Jun 23, 2010 4.052 4.072 4.042 4.049 652,733 -0.00(-0.06%)
Jun 22, 2010 4.037 4.082 4.037 4.052 716,570 -0.00(-0.06%)
Jun 21, 2010 4.082 4.099 4.042 4.054 859,728 -0.03(-0.67%)
Jun 18, 2010 4.082 4.082 4.032 4.082 1,104,269 +0.05(+1.30%)
Jun 17, 2010 3.999 4.029 3.989 4.029 468,147 +0.03(+0.81%)
Jun 16, 2010 4.032 4.047 3.989 3.997 850,113 -0.04(-1.05%)
Jun 15, 2010 4.027 4.049 4.017 4.039 679,168 +0.03(+0.62%)
Jun 14, 2010 4.054 4.062 4.014 4.014 465,828 -0.03(-0.62%)
Jun 11, 2010 3.979 4.047 3.979 4.039 497,149 +0.05(+1.25%)
Jun 10, 2010 4.007 4.024 3.987 3.989 527,162 -0.00(-0.06%)
Jun 09, 2010 4.042 4.062 3.989 3.992 765,314 -0.04(-0.99%)
Jun 08, 2010 3.999 4.042 3.982 4.032 932,069 +0.05(+1.32%)
Jun 07, 2010 3.997 4.012 3.977 3.979 481,620 -0.02(-0.44%)
Jun 04, 2010 3.997 4.029 3.977 3.997 551,554 -0.03(-0.81%)
Jun 03, 2010 3.982 4.032 3.979 4.029 722,875 +0.06(+1.45%)
Jun 02, 2010 3.894 3.987 3.894 3.972 676,681 +0.10(+2.68%)
Jun 01, 2010 3.939 3.986 3.852 3.868 641,758 -0.09(-2.36%)
May 28, 2010 3.962 3.989 3.939 3.962 842,964 +0.03(+0.74%)
May 27, 2010 3.914 3.959 3.889 3.933 647,579 +0.06(+1.45%)
May 26, 2010 3.877 3.957 3.867 3.877 820,123 +0.03(+0.71%)
May 25, 2010 3.877 3.887 3.769 3.849 1,789,862 -0.08(-1.97%)
May 24, 2010 4.022 4.022 3.922 3.927 959,559 -0.09(-2.24%)
May 21, 2010 3.922 4.052 3.799 4.017 966,456 +0.09(+2.29%)
May 20, 2010 3.962 3.972 3.927 3.927 1,128,900 -0.08(-1.87%)
May 19, 2010 4.012 4.027 3.964 4.002 734,453 -0.03(-0.74%)
May 18, 2010 4.072 4.095 4.012 4.032 664,031 -0.03(-0.74%)
May 17, 2010 4.049 4.084 4.002 4.062 827,436 +0.01(+0.31%)
May 14, 2010 4.049 4.101 4.042 4.049 718,713 -0.06(-1.34%)
May 13, 2010 4.090 4.120 4.077 4.104 732,334 +0.00(+0.06%)
May 12, 2010 4.072 4.112 4.067 4.102 762,819 +0.04(+0.92%)
May 11, 2010 4.118 4.125 4.064 4.064 927,503 -0.06(-1.52%)
May 10, 2010 4.155 4.165 4.097 4.127 1,472,321 +0.08(+2.04%)
May 07, 2010 4.029 4.077 3.952 4.044 1,229,671 -0.03(-0.80%)
May 06, 2010 4.059 4.087 3.929 4.077 2,064,704 +0.01(+0.31%)
May 05, 2010 4.088 4.102 4.052 4.064 1,124,511 -0.05(-1.16%)
May 04, 2010 4.127 4.127 4.102 4.112 807,289 -0.02(-0.54%)
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.