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 UNCHANGED
Streaming Delayed 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, 2021 8.309 8.362 8.301 8.362 173,056 +0.06(+0.74%)
Apr 29, 2021 8.293 8.316 8.263 8.301 217,002 +0.03(+0.37%)
Apr 28, 2021 8.316 8.332 8.270 8.270 308,798 -0.02(-0.18%)
Apr 27, 2021 8.324 8.332 8.270 8.286 293,308 -0.04(-0.46%)
Apr 26, 2021 8.339 8.362 8.293 8.324 222,156 -0.03(-0.37%)
Apr 23, 2021 8.324 8.378 8.315 8.355 155,149 +0.07(+0.83%)
Apr 22, 2021 8.347 8.378 8.270 8.286 251,202 -0.07(-0.86%)
Apr 21, 2021 8.289 8.418 8.289 8.358 531,781 +0.02(+0.18%)
Apr 20, 2021 8.289 8.373 8.289 8.342 496,279 +0.06(+0.73%)
Apr 19, 2021 8.327 8.365 8.274 8.282 292,416 -0.02(-0.18%)
Apr 16, 2021 8.373 8.388 8.297 8.297 407,484 -0.07(-0.82%)
Apr 15, 2021 8.358 8.403 8.346 8.365 258,257 +0.02(+0.27%)
Apr 14, 2021 8.342 8.365 8.327 8.342 306,950 +0.00(+0.00%)
Apr 13, 2021 8.282 8.342 8.259 8.342 206,607 +0.08(+0.92%)
Apr 12, 2021 8.244 8.287 8.236 8.266 224,290 +0.02(+0.18%)
Apr 09, 2021 8.266 8.282 8.251 8.251 198,740 -0.03(-0.37%)
Apr 08, 2021 8.289 8.289 8.266 8.282 191,703 +0.02(+0.18%)
Apr 07, 2021 8.259 8.297 8.259 8.266 175,180 +0.00(+0.00%)
Apr 06, 2021 8.244 8.289 8.244 8.266 160,406 +0.00(+0.00%)
Apr 05, 2021 8.282 8.312 8.244 8.266 195,919 +0.02(+0.28%)
Apr 01, 2021 8.236 8.291 8.221 8.244 336,016 +0.05(+0.65%)
Mar 31, 2021 8.198 8.221 8.160 8.190 271,960 +0.05(+0.56%)
Mar 30, 2021 8.145 8.183 8.130 8.145 132,504 -0.01(-0.09%)
Mar 29, 2021 8.130 8.168 8.123 8.152 157,227 +0.02(+0.19%)
Mar 26, 2021 8.160 8.206 8.114 8.137 186,632 +0.00(+0.00%)
Mar 25, 2021 8.137 8.167 8.099 8.137 209,654 -0.05(-0.65%)
Mar 24, 2021 8.206 8.259 8.183 8.190 154,076 -0.01(-0.09%)
Mar 23, 2021 8.198 8.228 8.190 8.198 136,921 -0.04(-0.50%)
Mar 22, 2021 8.186 8.247 8.149 8.239 501,331 +0.06(+0.74%)
Mar 19, 2021 8.118 8.186 8.088 8.179 321,671 +0.06(+0.74%)
Mar 18, 2021 8.111 8.126 8.088 8.118 194,137 -0.02(-0.28%)
Mar 17, 2021 8.096 8.141 8.066 8.141 170,321 +0.04(+0.47%)
Mar 16, 2021 8.111 8.126 8.096 8.103 275,527 -0.01(-0.09%)
Mar 15, 2021 8.073 8.111 8.058 8.111 178,174 +0.08(+0.94%)
Mar 12, 2021 8.035 8.058 8.013 8.035 174,421 -0.02(-0.19%)
Mar 11, 2021 8.066 8.111 8.013 8.050 251,436 +0.05(+0.66%)
Mar 10, 2021 8.081 8.111 7.990 7.998 378,776 -0.05(-0.56%)
Mar 09, 2021 7.990 8.081 7.990 8.043 184,480 +0.11(+1.43%)
Mar 08, 2021 8.043 8.073 7.922 7.930 472,635 -0.13(-1.59%)
Mar 05, 2021 8.050 8.058 7.918 8.058 277,801 +0.05(+0.56%)
Mar 04, 2021 8.028 8.073 7.877 8.013 430,312 +0.00(+0.00%)
Mar 03, 2021 8.073 8.081 8.005 8.013 204,633 -0.08(-1.03%)
Mar 02, 2021 8.081 8.111 8.043 8.096 173,501 +0.02(+0.28%)
Mar 01, 2021 8.020 8.111 7.960 8.073 297,928 +0.12(+1.52%)
Feb 26, 2021 8.013 8.028 7.900 7.952 424,389 -0.03(-0.38%)
Feb 25, 2021 8.058 8.066 7.892 7.983 393,857 -0.09(-1.12%)
Feb 24, 2021 8.013 8.078 7.998 8.073 230,653 +0.05(+0.66%)
Feb 23, 2021 8.028 8.044 7.884 8.020 440,934 +0.00(+0.00%)
Feb 22, 2021 8.043 8.096 7.998 8.020 333,274 -0.04(-0.47%)
Feb 19, 2021 8.081 8.088 8.020 8.058 250,498 -0.01(-0.09%)
Feb 18, 2021 8.043 8.066 7.983 8.066 164,174 -0.00(-0.04%)
Feb 17, 2021 8.039 8.076 8.009 8.069 345,625 +0.04(+0.47%)
Feb 16, 2021 8.009 8.046 7.971 8.031 286,675 +0.07(+0.85%)
Feb 12, 2021 7.994 8.024 7.964 7.964 341,577 -0.01(-0.19%)
Feb 11, 2021 8.016 8.016 7.964 7.979 243,073 -0.03(-0.37%)
Feb 10, 2021 8.009 8.016 7.979 8.009 255,194 +0.01(+0.09%)
Feb 09, 2021 7.964 8.001 7.964 8.001 217,341 +0.04(+0.47%)
Feb 08, 2021 7.941 7.971 7.904 7.964 289,681 +0.05(+0.66%)
Feb 05, 2021 7.919 7.941 7.866 7.911 317,817 +0.03(+0.38%)
Feb 04, 2021 7.881 7.919 7.844 7.881 360,256 +0.01(+0.19%)
Feb 03, 2021 7.866 7.881 7.821 7.866 253,070 +0.01(+0.19%)
Feb 02, 2021 7.926 7.941 7.851 7.851 364,875 -0.03(-0.38%)
Feb 01, 2021 7.821 7.904 7.806 7.881 208,511 +0.09(+1.15%)
Jan 29, 2021 7.814 7.829 7.701 7.791 452,633 +0.00(+0.00%)
Jan 28, 2021 7.754 7.840 7.754 7.791 226,175 +0.06(+0.78%)
Jan 27, 2021 7.844 7.844 7.701 7.731 401,049 -0.13(-1.71%)
Jan 26, 2021 7.904 7.904 7.836 7.866 188,508 -0.02(-0.28%)
Jan 25, 2021 7.829 7.889 7.799 7.889 199,404 +0.06(+0.77%)
Jan 22, 2021 7.874 7.896 7.806 7.829 279,375 -0.06(-0.76%)
Jan 21, 2021 7.986 8.054 7.881 7.889 372,783 -0.10(-1.26%)
Jan 20, 2021 7.840 8.004 7.840 7.989 436,357 +0.15(+1.90%)
Jan 19, 2021 7.818 7.863 7.811 7.840 377,818 +0.07(+0.96%)
Jan 15, 2021 7.759 7.818 7.714 7.766 216,301 +0.00(+0.00%)
Jan 14, 2021 7.803 7.878 7.751 7.766 571,566 -0.04(-0.48%)
Jan 13, 2021 7.736 7.803 7.736 7.803 174,687 +0.07(+0.87%)
Jan 12, 2021 7.744 7.773 7.706 7.736 251,101 +0.00(+0.00%)
Jan 11, 2021 7.610 7.759 7.558 7.736 797,091 +0.09(+1.17%)
Jan 08, 2021 7.714 7.714 7.625 7.647 338,500 -0.02(-0.29%)
Jan 07, 2021 7.595 7.714 7.587 7.669 346,377 +0.13(+1.78%)
Jan 06, 2021 7.506 7.602 7.487 7.535 372,383 +0.04(+0.60%)
Jan 05, 2021 7.483 7.527 7.431 7.491 383,887 -0.01(-0.10%)
Jan 04, 2021 7.699 7.699 7.439 7.498 733,121 -0.22(-2.80%)
Dec 31, 2020 7.714 7.714 7.714 164,907 +0.06(+0.78%)
Dec 30, 2020 7.662 7.669 7.632 7.654 164,907 +0.02(+0.29%)
Dec 29, 2020 7.669 7.677 7.625 7.632 230,069 -0.01(-0.19%)
Dec 28, 2020 7.766 7.767 7.640 7.647 394,895 -0.08(-1.06%)
Dec 24, 2020 7.669 7.729 7.669 7.729 128,785 +0.06(+0.78%)
Dec 23, 2020 7.729 7.773 7.662 7.669 290,140 -0.06(-0.71%)
Dec 22, 2020 7.717 7.769 7.695 7.724 271,685 +0.04(+0.48%)
Dec 21, 2020 7.717 7.728 7.651 7.687 317,095 -0.07(-0.86%)
Dec 18, 2020 7.695 7.798 7.687 7.754 322,154 +0.06(+0.77%)
Dec 17, 2020 7.673 7.695 7.636 7.695 194,693 +0.07(+0.87%)
Dec 16, 2020 7.687 7.717 7.628 7.628 416,290 -0.05(-0.67%)
Dec 15, 2020 7.614 7.702 7.584 7.680 339,987 +0.10(+1.36%)
Dec 14, 2020 7.584 7.636 7.569 7.577 329,385 -0.01(-0.19%)
Dec 11, 2020 7.547 7.591 7.510 7.591 268,259 +0.03(+0.39%)
Dec 10, 2020 7.547 7.562 7.514 7.562 189,902 +0.00(+0.00%)
Dec 09, 2020 7.577 7.617 7.540 7.562 308,247 +0.01(+0.20%)
Dec 08, 2020 7.458 7.547 7.450 7.547 252,357 +0.10(+1.39%)
Dec 07, 2020 7.481 7.481 7.436 7.444 257,111 -0.04(-0.59%)
Dec 04, 2020 7.444 7.495 7.429 7.488 262,571 +0.04(+0.60%)
Dec 03, 2020 7.495 7.495 7.422 7.444 381,854 -0.05(-0.69%)
Dec 02, 2020 7.503 7.909 7.458 7.495 271,541 -0.01(-0.20%)
Dec 01, 2020 7.466 7.525 7.458 7.510 242,841 +0.08(+1.09%)
Nov 30, 2020 7.562 7.562 7.407 7.429 474,805 -0.13(-1.66%)
Nov 27, 2020 7.540 7.562 7.540 7.554 104,541 +0.03(+0.39%)
Nov 25, 2020 7.569 7.584 7.503 7.525 355,331 -0.04(-0.59%)
Nov 24, 2020 7.591 7.621 7.569 7.569 407,393 -0.02(-0.29%)
Nov 23, 2020 7.532 7.591 7.532 7.591 244,046 +0.09(+1.18%)
Nov 20, 2020 7.547 7.562 7.503 7.503 212,603 -0.05(-0.72%)
Nov 19, 2020 7.506 7.579 7.503 7.557 355,681 +0.05(+0.68%)
Nov 18, 2020 7.587 7.638 7.499 7.506 447,171 -0.12(-1.54%)
Nov 17, 2020 7.521 7.631 7.477 7.623 504,399 +0.10(+1.27%)
Nov 16, 2020 7.535 7.550 7.447 7.528 520,467 +0.05(+0.69%)
Nov 13, 2020 7.360 7.477 7.360 7.477 239,965 +0.12(+1.69%)
Nov 12, 2020 7.360 7.396 7.330 7.352 301,429 -0.01(-0.10%)
Nov 11, 2020 7.345 7.396 7.301 7.360 292,988 +0.05(+0.70%)
Nov 10, 2020 7.294 7.330 7.250 7.308 286,555 -0.01(-0.10%)
Nov 09, 2020 7.462 7.491 7.308 7.316 440,424 +0.02(+0.30%)
Nov 06, 2020 7.316 7.316 7.228 7.294 202,722 +0.00(+0.00%)
Nov 05, 2020 7.154 7.323 7.140 7.294 425,710 +0.19(+2.68%)
Nov 04, 2020 7.140 7.184 7.096 7.103 300,364 +0.05(+0.73%)
Nov 03, 2020 6.949 7.059 6.942 7.052 165,243 +0.13(+1.91%)
Nov 02, 2020 6.927 6.993 6.883 6.920 230,560 +0.03(+0.43%)
Oct 30, 2020 6.971 6.986 6.861 6.890 363,836 -0.08(-1.16%)
Oct 29, 2020 6.868 7.008 6.868 6.971 235,612 +0.10(+1.49%)
Oct 28, 2020 6.949 6.964 6.854 6.868 385,763 -0.15(-2.09%)
Oct 27, 2020 7.052 7.096 7.008 7.015 179,447 -0.04(-0.52%)
Oct 26, 2020 7.088 7.126 6.993 7.052 338,774 -0.10(-1.33%)
Oct 23, 2020 7.169 7.191 7.144 7.147 155,520 -0.01(-0.20%)
Oct 22, 2020 7.176 7.203 7.125 7.162 187,699 -0.03(-0.45%)
Oct 21, 2020 7.179 7.201 7.165 7.194 239,178 +0.01(+0.20%)
Oct 20, 2020 7.099 7.201 7.099 7.179 221,892 +0.08(+1.13%)
Oct 19, 2020 7.165 7.201 7.063 7.099 313,150 -0.05(-0.71%)
Oct 16, 2020 7.157 7.201 7.143 7.150 142,564 +0.01(+0.20%)
Oct 15, 2020 7.107 7.143 7.096 7.136 208,110 -0.06(-0.81%)
Oct 14, 2020 7.216 7.230 7.143 7.194 204,971 -0.04(-0.50%)
Oct 13, 2020 7.252 7.252 7.150 7.230 372,420 -0.04(-0.50%)
Oct 12, 2020 7.194 7.267 7.165 7.267 283,390 +0.12(+1.63%)
Oct 09, 2020 7.121 7.165 7.114 7.150 260,796 +0.06(+0.82%)
Oct 08, 2020 7.114 7.121 7.085 7.092 309,963 +0.00(+0.00%)
Oct 07, 2020 7.077 7.099 7.063 7.092 241,940 +0.05(+0.72%)
Oct 06, 2020 7.107 7.107 7.003 7.041 249,526 -0.04(-0.62%)
Oct 05, 2020 7.063 7.099 7.019 7.085 291,912 +0.04(+0.52%)
Oct 02, 2020 6.997 7.048 6.947 7.048 220,239 -0.01(-0.21%)
Oct 01, 2020 7.012 7.085 6.997 7.063 302,541 +0.10(+1.46%)
Sep 30, 2020 6.983 7.041 6.961 6.961 494,254 +0.02(+0.31%)
Sep 29, 2020 6.947 6.968 6.881 6.939 397,472 -0.03(-0.42%)
Sep 28, 2020 7.041 7.056 6.961 6.968 327,965 -0.01(-0.21%)
Sep 25, 2020 6.896 6.983 6.845 6.983 250,760 +0.09(+1.27%)
Sep 24, 2020 6.939 6.970 6.743 6.896 976,907 -0.09(-1.25%)
Sep 23, 2020 7.150 7.150 6.961 6.983 364,886 -0.15(-2.14%)
Sep 22, 2020 7.150 7.165 7.085 7.136 274,099 +0.01(+0.16%)
Sep 21, 2020 7.066 7.146 6.987 7.124 646,238 +0.00(+0.00%)
Sep 18, 2020 7.189 7.211 7.102 7.124 353,982 -0.08(-1.10%)
Sep 17, 2020 7.182 7.225 7.117 7.203 320,696 -0.05(-0.70%)
Sep 16, 2020 7.268 7.283 7.232 7.254 223,395 +0.01(+0.10%)
Sep 15, 2020 7.196 7.276 7.192 7.247 271,345 +0.09(+1.31%)
Sep 14, 2020 7.175 7.225 7.146 7.153 245,031 +0.02(+0.30%)
Sep 11, 2020 7.146 7.172 7.088 7.131 273,626 +0.01(+0.10%)
Sep 10, 2020 7.261 7.276 7.102 7.124 321,684 -0.10(-1.40%)
Sep 09, 2020 7.124 7.247 7.110 7.225 443,893 +0.16(+2.25%)
Sep 08, 2020 7.095 7.131 7.023 7.066 275,920 -0.12(-1.71%)
Sep 04, 2020 7.167 7.276 7.023 7.189 458,445 +0.04(+0.50%)
Sep 03, 2020 7.420 7.426 6.980 7.153 1,018,355 -0.28(-3.79%)
Sep 02, 2020 7.471 7.471 7.398 7.434 346,029 -0.03(-0.39%)
Sep 01, 2020 7.406 7.463 7.398 7.463 272,472 +0.05(+0.68%)
Aug 31, 2020 7.413 7.413 7.377 7.413 291,455 +0.01(+0.10%)
Aug 28, 2020 7.384 7.406 7.362 7.406 134,942 +0.01(+0.10%)
Aug 27, 2020 7.362 7.398 7.351 7.398 227,415 +0.04(+0.49%)
Aug 26, 2020 7.369 7.369 7.333 7.362 300,425 +0.01(+0.20%)
Aug 25, 2020 7.434 7.434 7.331 7.348 462,037 -0.09(-1.16%)
Aug 24, 2020 7.391 7.434 7.384 7.434 246,219 +0.06(+0.78%)
Aug 21, 2020 7.377 7.406 7.355 7.377 269,054 +0.00(+0.06%)
Aug 20, 2020 7.308 7.394 7.308 7.372 202,983 +0.02(+0.29%)
Aug 19, 2020 7.351 7.372 7.344 7.351 282,816 +0.00(+0.00%)
Aug 18, 2020 7.322 7.365 7.301 7.351 437,412 +0.05(+0.69%)
Aug 17, 2020 7.301 7.344 7.286 7.301 300,385 +0.01(+0.20%)
Aug 14, 2020 7.294 7.294 7.272 7.286 131,480 -0.01(-0.10%)
Aug 13, 2020 7.272 7.294 7.272 7.294 217,634 +0.03(+0.39%)
Aug 12, 2020 7.265 7.298 7.229 7.265 317,331 +0.03(+0.40%)
Aug 11, 2020 7.265 7.272 7.215 7.236 305,521 +0.04(+0.50%)
Aug 10, 2020 7.193 7.222 7.165 7.200 317,813 +0.04(+0.50%)
Aug 07, 2020 7.208 7.229 7.150 7.165 375,737 -0.04(-0.50%)
Aug 06, 2020 7.172 7.215 7.165 7.200 160,459 +0.03(+0.40%)
Aug 05, 2020 7.150 7.179 7.122 7.172 254,548 +0.04(+0.50%)
Aug 04, 2020 7.107 7.150 7.107 7.136 275,886 +0.00(+0.00%)
Aug 03, 2020 7.079 7.157 7.075 7.136 329,317 +0.06(+0.81%)
Jul 31, 2020 7.064 7.079 7.021 7.079 179,354 +0.05(+0.71%)
Jul 30, 2020 7.036 7.064 6.993 7.028 249,984 -0.05(-0.71%)
Jul 29, 2020 7.028 7.086 7.014 7.079 179,255 +0.08(+1.13%)
Jul 28, 2020 6.993 7.028 6.986 7.000 162,932 +0.01(+0.21%)
Jul 27, 2020 6.985 7.043 6.978 6.985 281,139 +0.02(+0.31%)
Jul 24, 2020 7.000 7.000 6.942 6.964 281,943 -0.06(-0.92%)
Jul 23, 2020 7.050 7.071 6.957 7.028 320,206 -0.04(-0.55%)
Jul 22, 2020 7.096 7.103 7.046 7.067 353,144 -0.02(-0.30%)
Jul 21, 2020 7.074 7.103 7.060 7.088 314,300 +0.04(+0.61%)
Jul 20, 2020 7.024 7.074 7.024 7.046 416,196 +0.02(+0.30%)
Jul 17, 2020 6.996 7.046 6.982 7.024 231,230 +0.04(+0.61%)
Jul 16, 2020 6.968 7.010 6.953 6.982 277,741 -0.02(-0.30%)
Jul 15, 2020 7.017 7.030 6.982 7.003 333,118 +0.04(+0.51%)
Jul 14, 2020 6.904 6.968 6.896 6.968 283,821 +0.03(+0.41%)
Jul 13, 2020 6.968 6.989 6.918 6.939 342,361 +0.01(+0.10%)
Jul 10, 2020 6.882 6.946 6.875 6.932 336,156 +0.07(+1.04%)
Jul 09, 2020 6.932 6.932 6.846 6.861 224,054 -0.06(-0.82%)
Jul 08, 2020 6.889 6.925 6.879 6.918 210,052 +0.04(+0.62%)
Jul 07, 2020 6.847 6.925 6.847 6.875 325,822 +0.01(+0.21%)
Jul 06, 2020 6.889 6.889 6.818 6.861 336,388 +0.02(+0.31%)
Jul 02, 2020 6.889 6.889 6.832 6.840 449,661 -0.01(-0.10%)
Jul 01, 2020 6.825 6.861 6.818 6.847 290,374 +0.05(+0.73%)
Jun 30, 2020 6.754 6.818 6.747 6.797 346,328 +0.09(+1.27%)
Jun 29, 2020 6.776 6.776 6.669 6.712 344,281 -0.02(-0.32%)
Jun 26, 2020 6.825 6.825 6.719 6.733 306,338 -0.10(-1.46%)
Jun 25, 2020 6.804 6.832 6.733 6.832 345,394 +0.02(+0.31%)
Jun 24, 2020 6.825 6.847 6.697 6.811 576,262 -0.06(-0.83%)
Jun 23, 2020 6.840 6.882 6.825 6.868 251,391 +0.06(+0.84%)
Jun 22, 2020 6.754 6.825 6.754 6.811 115,672 +0.05(+0.69%)
Jun 19, 2020 6.814 6.835 6.718 6.764 336,431 -0.02(-0.31%)
Jun 18, 2020 6.771 6.800 6.736 6.785 317,398 +0.00(+0.00%)
Jun 17, 2020 6.821 6.821 6.771 6.785 310,922 +0.00(+0.00%)
Jun 16, 2020 6.814 6.835 6.743 6.785 352,788 +0.10(+1.48%)
Jun 15, 2020 6.595 6.722 6.553 6.687 533,477 +0.01(+0.11%)
Jun 12, 2020 6.658 6.771 6.588 6.680 625,226 +0.15(+2.27%)
Jun 11, 2020 6.680 6.693 6.496 6.531 637,701 -0.23(-3.34%)
Jun 10, 2020 6.743 6.800 6.733 6.757 477,342 +0.04(+0.52%)
Jun 09, 2020 6.757 6.764 6.694 6.722 468,145 -0.06(-0.83%)
Jun 08, 2020 6.750 6.785 6.694 6.778 494,525 +0.06(+0.84%)
Jun 05, 2020 6.722 6.785 6.687 6.722 440,352 +0.06(+0.95%)
Jun 04, 2020 6.665 6.687 6.581 6.658 531,485 -0.04(-0.63%)
Jun 03, 2020 6.616 6.701 6.616 6.701 474,599 +0.09(+1.39%)
Jun 02, 2020 6.574 6.616 6.573 6.609 329,385 +0.02(+0.32%)
Jun 01, 2020 6.539 6.623 6.539 6.588 407,725 +0.03(+0.43%)
May 29, 2020 6.553 6.560 6.503 6.560 369,748 +0.02(+0.32%)
May 28, 2020 6.567 6.574 6.517 6.539 446,034 -0.01(-0.11%)
May 27, 2020 6.630 6.630 6.524 6.546 690,942 -0.06(-0.85%)
May 26, 2020 6.665 6.680 6.574 6.602 426,635 +0.01(+0.11%)
May 22, 2020 6.546 6.602 6.503 6.595 399,095 +0.08(+1.19%)
May 21, 2020 6.553 6.574 6.482 6.517 418,590 -0.07(-1.01%)
May 20, 2020 6.570 6.605 6.524 6.584 494,509 +0.08(+1.18%)
May 19, 2020 6.549 6.556 6.479 6.507 424,795 -0.03(-0.53%)
May 18, 2020 6.507 6.577 6.507 6.542 515,308 +0.13(+2.07%)
May 15, 2020 6.402 6.423 6.374 6.409 275,567 -0.01(-0.11%)
May 14, 2020 6.234 6.423 6.199 6.416 574,104 +0.10(+1.66%)
May 13, 2020 6.388 6.402 6.269 6.311 640,565 -0.08(-1.20%)
May 12, 2020 6.465 6.493 6.381 6.388 516,371 -0.06(-0.98%)
May 11, 2020 6.402 6.514 6.402 6.451 420,047 -0.03(-0.54%)
May 08, 2020 6.514 6.535 6.479 6.486 442,508 -0.01(-0.11%)
May 07, 2020 6.437 6.496 6.416 6.493 446,094 +0.09(+1.42%)
May 06, 2020 6.360 6.472 6.311 6.402 509,176 +0.08(+1.22%)
May 05, 2020 6.283 6.360 6.283 6.325 409,444 +0.11(+1.80%)
May 04, 2020 6.150 6.227 6.045 6.213 693,259 +0.01(+0.23%)
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.