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 )

8.460 -0.060 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2020 6.402 6.402 6.269 6.311 783,609 -0.10(-1.53%)
Apr 29, 2020 6.353 6.430 6.336 6.409 519,265 +0.08(+1.33%)
Apr 28, 2020 6.423 6.437 6.297 6.325 432,700 -0.03(-0.55%)
Apr 27, 2020 6.339 6.368 6.318 6.360 384,284 +0.05(+0.78%)
Apr 24, 2020 6.304 6.325 6.248 6.311 239,240 +0.07(+1.12%)
Apr 23, 2020 6.318 6.346 6.227 6.241 731,459 -0.05(-0.78%)
Apr 22, 2020 6.311 6.395 6.234 6.290 469,022 +0.05(+0.74%)
Apr 21, 2020 6.237 6.314 6.182 6.244 522,942 -0.06(-0.88%)
Apr 20, 2020 6.362 6.397 6.272 6.300 480,390 -0.11(-1.73%)
Apr 17, 2020 6.452 6.452 6.341 6.411 652,489 +0.13(+2.10%)
Apr 16, 2020 6.272 6.288 6.182 6.279 608,262 +0.02(+0.33%)
Apr 15, 2020 6.210 6.307 6.182 6.258 620,884 -0.06(-0.99%)
Apr 14, 2020 6.293 6.397 6.272 6.321 541,487 +0.11(+1.79%)
Apr 13, 2020 6.196 6.210 6.008 6.210 532,272 +0.01(+0.22%)
Apr 09, 2020 6.216 6.501 6.154 6.196 703,944 +0.06(+0.90%)
Apr 08, 2020 6.029 6.140 5.963 6.140 632,638 +0.15(+2.55%)
Apr 07, 2020 5.939 6.161 5.939 5.988 1,010,700 +0.12(+2.01%)
Apr 06, 2020 5.634 5.883 5.623 5.870 803,011 +0.33(+5.88%)
Apr 03, 2020 5.648 5.696 5.439 5.543 730,033 -0.10(-1.84%)
Apr 02, 2020 5.550 5.731 5.514 5.648 608,778 +0.11(+2.01%)
Apr 01, 2020 5.543 5.710 5.460 5.537 864,589 -0.24(-4.09%)
Mar 31, 2020 5.856 5.932 5.772 5.772 607,832 -0.06(-1.07%)
Mar 30, 2020 5.689 5.890 5.627 5.835 539,598 +0.10(+1.82%)
Mar 27, 2020 5.689 5.803 5.568 5.731 457,189 -0.10(-1.78%)
Mar 26, 2020 5.689 5.953 5.689 5.835 600,937 +0.15(+2.56%)
Mar 25, 2020 5.391 5.946 5.391 5.689 890,411 +0.29(+5.40%)
Mar 24, 2020 5.072 5.481 5.072 5.398 1,087,926 +0.64(+13.41%)
Mar 23, 2020 4.926 4.933 4.572 4.760 1,157,523 -0.34(-6.59%)
Mar 20, 2020 4.965 5.439 4.951 5.095 1,030,292 +0.13(+2.63%)
Mar 19, 2020 4.429 5.095 4.409 4.965 957,289 +0.46(+10.21%)
Mar 18, 2020 5.040 5.136 4.484 4.505 1,668,338 -0.78(-14.81%)
Mar 17, 2020 5.123 5.494 4.979 5.288 1,465,079 +0.32(+6.35%)
Mar 16, 2020 4.470 5.356 4.470 4.972 1,432,363 -0.73(-12.77%)
Mar 13, 2020 5.495 5.803 5.267 5.700 712,540 +0.47(+8.92%)
Mar 12, 2020 5.377 5.391 4.786 5.233 1,288,717 -0.52(-8.96%)
Mar 11, 2020 6.022 6.050 5.713 5.748 596,698 -0.45(-7.31%)
Mar 10, 2020 6.112 6.201 5.912 6.201 868,426 +0.29(+4.88%)
Mar 09, 2020 5.871 6.004 5.871 5.912 561,096 -0.26(-4.23%)
Mar 06, 2020 6.050 6.208 6.015 6.173 579,730 +0.01(+0.11%)
Mar 05, 2020 6.228 6.228 6.125 6.167 454,135 -0.15(-2.39%)
Mar 04, 2020 6.221 6.379 6.215 6.318 504,840 +0.18(+2.91%)
Mar 03, 2020 6.283 6.331 6.036 6.139 686,505 -0.06(-1.00%)
Mar 02, 2020 5.933 6.249 5.933 6.201 826,878 +0.29(+4.88%)
Feb 28, 2020 5.851 5.934 5.645 5.912 1,693,903 -0.13(-2.16%)
Feb 27, 2020 6.283 6.292 6.043 6.043 1,040,260 -0.34(-5.38%)
Feb 26, 2020 6.297 6.455 6.297 6.386 659,053 +0.10(+1.53%)
Feb 25, 2020 6.400 6.441 6.242 6.290 1,007,946 -0.08(-1.29%)
Feb 24, 2020 6.496 6.503 6.342 6.373 1,027,748 -0.22(-3.33%)
Feb 21, 2020 6.661 6.688 6.592 6.592 380,079 -0.09(-1.34%)
Feb 20, 2020 6.688 6.702 6.633 6.682 347,376 -0.02(-0.35%)
Feb 19, 2020 6.678 6.712 6.673 6.705 311,255 +0.03(+0.51%)
Feb 18, 2020 6.637 6.671 6.637 6.671 545,290 +0.03(+0.51%)
Feb 14, 2020 6.637 6.671 6.630 6.637 473,587 +0.01(+0.10%)
Feb 13, 2020 6.630 6.664 6.620 6.630 321,446 -0.01(-0.21%)
Feb 12, 2020 6.644 6.664 6.637 6.644 296,311 +0.01(+0.21%)
Feb 11, 2020 6.637 6.664 6.630 6.630 234,557 +0.01(+0.10%)
Feb 10, 2020 6.541 6.623 6.541 6.623 216,673 +0.06(+0.93%)
Feb 07, 2020 6.589 6.630 6.562 6.562 288,819 -0.03(-0.41%)
Feb 06, 2020 6.596 6.599 6.562 6.589 267,213 -0.01(-0.10%)
Feb 05, 2020 6.589 6.596 6.548 6.596 265,197 +0.03(+0.52%)
Feb 04, 2020 6.494 6.562 6.494 6.562 282,843 +0.10(+1.58%)
Feb 03, 2020 6.453 6.480 6.446 6.460 359,292 +0.03(+0.42%)
Jan 31, 2020 6.494 6.514 6.426 6.432 361,464 -0.09(-1.36%)
Jan 30, 2020 6.439 6.521 6.419 6.521 253,037 +0.06(+0.95%)
Jan 29, 2020 6.514 6.521 6.460 6.460 307,695 -0.01(-0.21%)
Jan 28, 2020 6.405 6.473 6.405 6.473 348,161 +0.09(+1.39%)
Jan 27, 2020 6.412 6.426 6.371 6.385 534,784 -0.08(-1.26%)
Jan 24, 2020 6.555 6.562 6.453 6.466 403,290 -0.08(-1.25%)
Jan 23, 2020 6.548 6.555 6.514 6.548 267,886 -0.01(-0.15%)
Jan 22, 2020 6.477 6.564 6.477 6.558 362,214 +0.07(+1.15%)
Jan 21, 2020 6.463 6.490 6.463 6.483 357,109 +0.03(+0.42%)
Jan 17, 2020 6.470 6.477 6.443 6.456 370,679 -0.01(-0.21%)
Jan 16, 2020 6.395 6.470 6.389 6.470 350,895 +0.08(+1.27%)
Jan 15, 2020 6.382 6.402 6.379 6.389 273,101 +0.00(+0.00%)
Jan 14, 2020 6.368 6.399 6.368 6.389 284,389 +0.01(+0.11%)
Jan 13, 2020 6.368 6.389 6.355 6.382 283,509 +0.02(+0.32%)
Jan 10, 2020 6.362 6.375 6.350 6.362 260,629 +0.01(+0.21%)
Jan 09, 2020 6.341 6.355 6.335 6.348 278,156 +0.02(+0.32%)
Jan 08, 2020 6.308 6.328 6.308 6.328 367,209 +0.02(+0.32%)
Jan 07, 2020 6.301 6.314 6.294 6.308 305,548 +0.00(+0.00%)
Jan 06, 2020 6.274 6.308 6.240 6.308 539,875 +0.02(+0.32%)
Jan 03, 2020 6.308 6.308 6.274 6.287 415,794 -0.02(-0.32%)
Jan 02, 2020 6.314 6.335 6.294 6.308 301,914 +0.00(+0.00%)
Dec 31, 2019 6.301 6.308 6.287 6.308 319,648 +0.01(+0.21%)
Dec 30, 2019 6.294 6.321 6.274 6.294 271,510 -0.01(-0.21%)
Dec 27, 2019 6.314 6.335 6.301 6.308 164,335 -0.01(-0.21%)
Dec 26, 2019 6.314 6.335 6.287 6.321 353,442 +0.01(+0.21%)
Dec 24, 2019 6.321 6.328 6.301 6.308 192,735 -0.01(-0.21%)
Dec 23, 2019 6.321 6.355 6.308 6.321 472,909 +0.02(+0.28%)
Dec 20, 2019 6.283 6.304 6.283 6.304 387,122 +0.02(+0.32%)
Dec 19, 2019 6.270 6.283 6.270 6.283 366,423 +0.02(+0.32%)
Dec 18, 2019 6.243 6.270 6.236 6.263 285,247 +0.02(+0.32%)
Dec 17, 2019 6.236 6.257 6.216 6.243 371,483 +0.01(+0.22%)
Dec 16, 2019 6.283 6.295 6.230 6.230 589,180 -0.03(-0.43%)
Dec 13, 2019 6.290 6.290 6.250 6.257 274,087 -0.03(-0.53%)
Dec 12, 2019 6.243 6.290 6.230 6.290 301,501 +0.06(+0.97%)
Dec 11, 2019 6.216 6.277 6.210 6.230 372,846 +0.03(+0.54%)
Dec 10, 2019 6.230 6.245 6.190 6.196 364,522 -0.05(-0.75%)
Dec 09, 2019 6.250 6.257 6.230 6.243 267,837 +0.00(+0.00%)
Dec 06, 2019 6.250 6.270 6.223 6.243 461,832 +0.01(+0.11%)
Dec 05, 2019 6.250 6.250 6.216 6.236 123,521 -0.01(-0.11%)
Dec 04, 2019 6.216 6.250 6.216 6.243 157,439 +0.04(+0.65%)
Dec 03, 2019 6.203 6.210 6.169 6.203 340,676 -0.04(-0.64%)
Dec 02, 2019 6.257 6.270 6.210 6.243 251,970 -0.01(-0.21%)
Nov 29, 2019 6.250 6.263 6.236 6.257 126,903 +0.00(+0.00%)
Nov 27, 2019 6.236 6.257 6.223 6.257 196,543 +0.03(+0.43%)
Nov 26, 2019 6.236 6.263 6.230 6.230 322,992 -0.01(-0.11%)
Nov 25, 2019 6.270 6.277 6.210 6.236 384,121 -0.03(-0.53%)
Nov 22, 2019 6.236 6.277 6.236 6.270 177,604 +0.03(+0.43%)
Nov 21, 2019 6.223 6.243 6.190 6.243 177,649 +0.01(+0.17%)
Nov 20, 2019 6.219 6.232 6.206 6.232 221,964 +0.01(+0.11%)
Nov 19, 2019 6.232 6.239 6.213 6.226 223,471 -0.01(-0.11%)
Nov 18, 2019 6.232 6.239 6.213 6.232 253,781 +0.00(+0.00%)
Nov 15, 2019 6.232 6.239 6.226 6.232 148,688 +0.01(+0.21%)
Nov 14, 2019 6.239 6.239 6.199 6.219 237,026 -0.02(-0.32%)
Nov 13, 2019 6.219 6.246 6.213 6.239 163,714 +0.00(+0.00%)
Nov 12, 2019 6.239 6.246 6.219 6.239 192,532 +0.00(+0.00%)
Nov 11, 2019 6.219 6.239 6.199 6.239 118,782 +0.01(+0.11%)
Nov 08, 2019 6.173 6.232 6.173 6.232 199,503 +0.06(+0.97%)
Nov 07, 2019 6.226 6.239 6.173 6.173 363,038 -0.05(-0.85%)
Nov 06, 2019 6.213 6.226 6.199 6.226 251,619 +0.02(+0.32%)
Nov 05, 2019 6.239 6.246 6.199 6.206 378,407 -0.02(-0.32%)
Nov 04, 2019 6.239 6.252 6.206 6.226 268,056 -0.01(-0.21%)
Nov 01, 2019 6.232 6.239 6.193 6.239 284,897 +0.03(+0.43%)
Oct 31, 2019 6.213 6.219 6.186 6.213 205,012 +0.01(+0.11%)
Oct 30, 2019 6.193 6.206 6.146 6.206 196,071 +0.02(+0.32%)
Oct 29, 2019 6.166 6.199 6.166 6.186 228,910 +0.02(+0.32%)
Oct 28, 2019 6.206 6.206 6.166 6.166 166,227 -0.02(-0.32%)
Oct 25, 2019 6.179 6.199 6.159 6.186 153,048 +0.00(+0.00%)
Oct 24, 2019 6.186 6.193 6.164 6.186 161,453 +0.00(+0.00%)
Oct 23, 2019 6.186 6.197 6.159 6.186 209,101 +0.01(+0.17%)
Oct 22, 2019 6.182 6.195 6.169 6.175 251,737 +0.00(+0.00%)
Oct 21, 2019 6.136 6.182 6.129 6.175 268,603 +0.06(+0.97%)
Oct 18, 2019 6.083 6.116 6.083 6.116 166,578 +0.01(+0.11%)
Oct 17, 2019 6.103 6.122 6.089 6.109 264,655 +0.00(+0.00%)
Oct 16, 2019 6.116 6.119 6.076 6.109 161,323 -0.01(-0.11%)
Oct 15, 2019 6.089 6.142 6.089 6.116 146,819 +0.03(+0.54%)
Oct 14, 2019 6.096 6.110 6.083 6.083 106,208 -0.01(-0.11%)
Oct 11, 2019 6.109 6.142 6.083 6.089 197,802 +0.01(+0.22%)
Oct 10, 2019 6.096 6.103 6.070 6.076 160,756 -0.01(-0.22%)
Oct 09, 2019 6.043 6.089 6.043 6.089 197,653 +0.07(+1.10%)
Oct 08, 2019 6.050 6.063 6.017 6.024 242,766 -0.05(-0.76%)
Oct 07, 2019 6.122 6.122 6.070 6.070 287,965 -0.05(-0.86%)
Oct 04, 2019 6.070 6.138 6.037 6.122 292,535 +0.06(+0.98%)
Oct 03, 2019 6.030 6.070 5.991 6.063 189,900 +0.02(+0.33%)
Oct 02, 2019 6.076 6.076 5.984 6.043 400,794 -0.04(-0.65%)
Oct 01, 2019 6.109 6.136 6.083 6.083 296,598 -0.01(-0.22%)
Sep 30, 2019 6.103 6.136 6.096 6.096 241,661 +0.02(+0.33%)
Sep 27, 2019 6.096 6.122 6.070 6.076 302,084 -0.01(-0.22%)
Sep 26, 2019 6.109 6.142 6.083 6.089 309,914 -0.02(-0.32%)
Sep 25, 2019 6.089 6.121 6.083 6.109 257,953 +0.01(+0.11%)
Sep 24, 2019 6.169 6.182 6.096 6.103 282,711 -0.05(-0.75%)
Sep 23, 2019 6.149 6.155 6.116 6.149 182,505 +0.00(+0.00%)
Sep 20, 2019 6.182 6.182 6.122 6.149 335,733 -0.00(-0.04%)
Sep 19, 2019 6.145 6.171 6.145 6.152 176,085 +0.01(+0.21%)
Sep 18, 2019 6.125 6.145 6.106 6.138 260,672 +0.01(+0.11%)
Sep 17, 2019 6.119 6.138 6.112 6.132 167,043 +0.01(+0.11%)
Sep 16, 2019 6.125 6.152 6.106 6.125 154,929 -0.02(-0.32%)
Sep 13, 2019 6.145 6.165 6.119 6.145 210,416 -0.01(-0.11%)
Sep 12, 2019 6.138 6.165 6.125 6.152 171,132 +0.02(+0.32%)
Sep 11, 2019 6.145 6.152 6.096 6.132 196,246 -0.01(-0.21%)
Sep 10, 2019 6.112 6.145 6.086 6.145 215,852 +0.03(+0.54%)
Sep 09, 2019 6.119 6.152 6.080 6.112 300,859 +0.03(+0.43%)
Sep 06, 2019 6.145 6.152 6.073 6.086 734,701 -0.06(-0.96%)
Sep 05, 2019 6.145 6.178 6.138 6.145 169,340 +0.03(+0.54%)
Sep 04, 2019 6.093 6.138 6.093 6.112 283,362 +0.08(+1.30%)
Sep 03, 2019 6.080 6.099 5.994 6.034 355,717 -0.04(-0.65%)
Aug 30, 2019 6.112 6.129 6.060 6.073 193,607 -0.01(-0.11%)
Aug 29, 2019 6.099 6.125 6.063 6.080 208,956 +0.05(+0.76%)
Aug 28, 2019 6.034 6.060 6.027 6.034 200,750 +0.01(+0.11%)
Aug 27, 2019 6.080 6.132 6.027 6.027 207,788 -0.03(-0.54%)
Aug 26, 2019 6.080 6.080 6.034 6.060 222,488 +0.01(+0.11%)
Aug 23, 2019 6.093 6.119 6.034 6.053 230,129 -0.05(-0.75%)
Aug 22, 2019 6.158 6.158 6.070 6.099 244,850 -0.04(-0.58%)
Aug 21, 2019 6.134 6.167 6.128 6.134 288,269 +0.01(+0.11%)
Aug 20, 2019 6.076 6.134 6.050 6.128 192,312 +0.02(+0.32%)
Aug 19, 2019 6.122 6.141 6.102 6.109 146,987 +0.01(+0.21%)
Aug 16, 2019 6.083 6.128 6.073 6.096 213,971 +0.05(+0.75%)
Aug 15, 2019 5.998 6.057 5.985 6.050 314,839 +0.08(+1.41%)
Aug 14, 2019 6.057 6.057 5.946 5.966 331,972 -0.14(-2.34%)
Aug 13, 2019 6.037 6.128 6.037 6.109 142,667 +0.05(+0.86%)
Aug 12, 2019 6.037 6.057 6.005 6.057 154,228 +0.00(+0.00%)
Aug 09, 2019 6.102 6.115 6.053 6.057 259,415 -0.05(-0.85%)
Aug 08, 2019 6.057 6.115 6.037 6.109 155,931 +0.09(+1.51%)
Aug 07, 2019 6.005 6.057 5.907 6.018 507,019 -0.05(-0.86%)
Aug 06, 2019 5.992 6.070 5.992 6.070 371,299 +0.10(+1.63%)
Aug 05, 2019 6.076 6.076 5.940 5.972 612,896 -0.16(-2.54%)
Aug 02, 2019 6.083 6.141 6.050 6.128 434,104 +0.01(+0.21%)
Aug 01, 2019 6.134 6.219 6.115 6.115 335,067 -0.05(-0.74%)
Jul 31, 2019 6.173 6.186 6.141 6.160 267,063 +0.01(+0.11%)
Jul 30, 2019 6.128 6.164 6.115 6.154 354,767 -0.01(-0.11%)
Jul 29, 2019 6.122 6.160 6.122 6.160 269,858 +0.04(+0.64%)
Jul 26, 2019 6.134 6.155 6.109 6.122 170,376 +0.00(+0.00%)
Jul 25, 2019 6.160 6.180 6.115 6.122 162,702 -0.04(-0.63%)
Jul 24, 2019 6.154 6.173 6.128 6.160 327,051 +0.01(+0.11%)
Jul 23, 2019 6.186 6.196 6.128 6.154 407,391 -0.02(-0.36%)
Jul 22, 2019 6.157 6.180 6.157 6.176 263,970 +0.03(+0.42%)
Jul 19, 2019 6.150 6.189 6.136 6.150 338,815 +0.01(+0.21%)
Jul 18, 2019 6.092 6.144 6.060 6.137 200,469 +0.03(+0.42%)
Jul 17, 2019 6.144 6.157 6.112 6.112 254,661 -0.04(-0.63%)
Jul 16, 2019 6.163 6.182 6.118 6.150 237,683 +0.01(+0.10%)
Jul 15, 2019 6.170 6.176 6.131 6.144 315,417 -0.02(-0.31%)
Jul 12, 2019 6.189 6.195 6.150 6.163 204,966 -0.01(-0.10%)
Jul 11, 2019 6.221 6.221 6.150 6.170 278,936 -0.04(-0.62%)
Jul 10, 2019 6.182 6.212 6.150 6.208 426,292 +0.06(+0.94%)
Jul 09, 2019 6.086 6.170 6.067 6.150 485,022 +0.06(+0.95%)
Jul 08, 2019 6.047 6.099 6.047 6.092 268,622 +0.01(+0.21%)
Jul 05, 2019 6.092 6.105 6.069 6.079 210,090 -0.03(-0.42%)
Jul 03, 2019 6.067 6.105 6.060 6.105 109,004 +0.05(+0.74%)
Jul 02, 2019 6.073 6.091 6.054 6.060 249,962 -0.01(-0.21%)
Jul 01, 2019 6.105 6.118 6.047 6.073 337,820 +0.02(+0.32%)
Jun 28, 2019 6.073 6.112 6.054 6.054 359,778 +0.01(+0.11%)
Jun 27, 2019 6.054 6.054 5.989 6.047 523,490 +0.01(+0.21%)
Jun 26, 2019 6.028 6.067 6.002 6.034 294,308 +0.03(+0.54%)
Jun 25, 2019 6.034 6.054 5.989 6.002 178,684 -0.03(-0.53%)
Jun 24, 2019 6.060 6.112 6.015 6.034 393,352 -0.01(-0.11%)
Jun 21, 2019 6.067 6.079 6.041 6.041 204,345 -0.04(-0.64%)
Jun 20, 2019 6.112 6.123 6.021 6.079 461,176 +0.00(+0.06%)
Jun 19, 2019 6.076 6.108 6.037 6.076 389,380 +0.00(+0.00%)
Jun 18, 2019 6.063 6.108 6.050 6.076 264,902 +0.03(+0.53%)
Jun 17, 2019 5.999 6.069 5.973 6.044 281,793 +0.04(+0.75%)
Jun 14, 2019 6.018 6.018 5.954 5.999 234,949 -0.01(-0.21%)
Jun 13, 2019 6.012 6.050 5.993 6.012 238,092 +0.01(+0.21%)
Jun 12, 2019 5.986 6.037 5.941 5.999 246,785 +0.01(+0.21%)
Jun 11, 2019 5.993 6.024 5.973 5.986 544,955 +0.01(+0.11%)
Jun 10, 2019 5.986 6.005 5.948 5.980 322,722 +0.02(+0.32%)
Jun 07, 2019 5.929 5.973 5.916 5.961 267,663 +0.05(+0.86%)
Jun 06, 2019 5.890 5.922 5.871 5.909 290,346 +0.03(+0.43%)
Jun 05, 2019 5.922 5.922 5.852 5.884 449,277 -0.02(-0.32%)
Jun 04, 2019 5.839 5.903 5.833 5.903 329,138 +0.10(+1.76%)
Jun 03, 2019 5.871 5.897 5.775 5.801 506,516 -0.07(-1.20%)
May 31, 2019 5.846 5.884 5.830 5.871 351,093 -0.01(-0.11%)
May 30, 2019 5.852 5.909 5.852 5.878 182,994 +0.03(+0.44%)
May 29, 2019 5.897 5.922 5.801 5.852 449,005 -0.06(-0.97%)
May 28, 2019 5.993 5.993 5.890 5.909 299,259 -0.08(-1.39%)
May 24, 2019 5.980 6.012 5.967 5.993 242,932 +0.04(+0.64%)
May 23, 2019 5.954 5.973 5.909 5.954 228,511 -0.03(-0.47%)
May 22, 2019 6.020 6.020 5.966 5.982 516,194 -0.04(-0.63%)
May 21, 2019 6.014 6.041 6.001 6.020 272,043 +0.03(+0.53%)
May 20, 2019 5.957 6.008 5.951 5.989 228,833 +0.00(+0.00%)
May 17, 2019 5.944 6.033 5.932 5.989 278,672 +0.01(+0.11%)
May 16, 2019 5.951 6.020 5.944 5.982 244,618 +0.04(+0.64%)
May 15, 2019 5.906 5.976 5.894 5.944 176,793 +0.01(+0.11%)
May 14, 2019 5.849 5.970 5.849 5.938 300,698 +0.10(+1.63%)
May 13, 2019 5.925 5.948 5.794 5.843 564,956 -0.15(-2.54%)
May 10, 2019 5.957 5.995 5.925 5.995 168,844 +0.03(+0.53%)
May 09, 2019 5.982 5.982 5.932 5.963 318,813 -0.04(-0.74%)
May 08, 2019 5.970 6.027 5.970 6.008 303,854 +0.03(+0.53%)
May 07, 2019 6.008 6.028 5.944 5.976 406,273 -0.06(-1.05%)
May 06, 2019 5.963 6.052 5.944 6.039 288,896 +0.03(+0.42%)
May 03, 2019 6.008 6.020 5.995 6.014 330,588 +0.02(+0.32%)
May 02, 2019 6.020 6.046 5.982 5.995 231,312 -0.03(-0.42%)
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.