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 )

8.505 +0.035 (+0.41%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 21, 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 28, 2023 7.258 7.294 7.180 7.239 149,139 +0.01(+0.13%)
Apr 27, 2023 7.056 7.239 7.056 7.230 181,162 +0.19(+2.73%)
Apr 26, 2023 7.074 7.145 7.024 7.038 177,793 -0.05(-0.65%)
Apr 25, 2023 7.148 7.198 7.075 7.084 128,142 -0.10(-1.40%)
Apr 24, 2023 7.148 7.201 7.148 7.184 110,126 +0.04(+0.51%)
Apr 21, 2023 7.148 7.194 7.139 7.148 136,169 +0.01(+0.10%)
Apr 20, 2023 7.177 7.231 7.131 7.140 110,825 -0.05(-0.76%)
Apr 19, 2023 7.159 7.213 7.140 7.195 119,947 +0.02(+0.25%)
Apr 18, 2023 7.186 7.204 7.141 7.177 125,112 +0.04(+0.51%)
Apr 17, 2023 7.122 7.222 7.122 7.140 140,322 +0.02(+0.26%)
Apr 14, 2023 7.204 7.231 7.109 7.122 90,075 -0.04(-0.51%)
Apr 13, 2023 7.168 7.222 7.150 7.159 147,282 +0.03(+0.45%)
Apr 12, 2023 7.140 7.177 7.104 7.127 62,120 +0.01(+0.19%)
Apr 11, 2023 7.131 7.177 7.077 7.113 145,893 +0.03(+0.39%)
Apr 10, 2023 7.040 7.104 7.040 7.086 190,911 +0.04(+0.52%)
Apr 06, 2023 7.050 7.122 7.013 7.050 189,109 +0.03(+0.39%)
Apr 05, 2023 7.050 7.113 6.963 7.022 118,254 -0.05(-0.64%)
Apr 04, 2023 7.168 7.177 7.031 7.068 247,354 -0.06(-0.89%)
Apr 03, 2023 7.222 7.241 7.095 7.131 181,830 -0.10(-1.38%)
Mar 31, 2023 7.195 7.231 7.140 7.231 289,465 +0.10(+1.40%)
Mar 30, 2023 7.031 7.131 7.004 7.131 176,825 +0.14(+1.95%)
Mar 29, 2023 6.949 6.995 6.945 6.995 131,281 +0.09(+1.32%)
Mar 28, 2023 6.931 6.968 6.895 6.904 172,514 -0.05(-0.78%)
Mar 27, 2023 7.004 7.004 6.940 6.959 158,924 -0.01(-0.13%)
Mar 24, 2023 6.895 6.968 6.868 6.968 148,566 +0.08(+1.19%)
Mar 23, 2023 6.859 6.977 6.841 6.886 145,762 +0.04(+0.53%)
Mar 22, 2023 6.949 6.984 6.849 6.849 144,558 -0.08(-1.18%)
Mar 21, 2023 6.968 7.022 6.922 6.931 203,231 -0.00(-0.03%)
Mar 20, 2023 6.870 6.974 6.870 6.933 103,362 +0.06(+0.92%)
Mar 17, 2023 6.951 6.951 6.852 6.870 146,233 -0.08(-1.17%)
Mar 16, 2023 6.816 6.969 6.799 6.951 231,184 +0.13(+1.85%)
Mar 15, 2023 6.825 6.834 6.717 6.825 326,943 -0.06(-0.92%)
Mar 14, 2023 6.933 7.014 6.844 6.888 216,927 +0.07(+1.06%)
Mar 13, 2023 6.816 6.879 6.771 6.816 243,315 +0.00(+0.00%)
Mar 10, 2023 6.861 6.921 6.771 6.816 245,601 -0.05(-0.79%)
Mar 09, 2023 7.005 7.022 6.847 6.870 227,387 -0.14(-1.93%)
Mar 08, 2023 7.005 7.037 6.960 7.005 158,948 +0.00(+0.00%)
Mar 07, 2023 7.114 7.114 7.005 7.005 113,288 -0.09(-1.27%)
Mar 06, 2023 7.132 7.158 7.096 7.096 100,894 -0.01(-0.13%)
Mar 03, 2023 7.096 7.123 7.078 7.105 130,645 +0.05(+0.64%)
Mar 02, 2023 7.014 7.064 6.971 7.060 110,548 +0.05(+0.64%)
Mar 01, 2023 7.032 7.069 7.005 7.014 143,142 -0.02(-0.26%)
Feb 28, 2023 7.051 7.069 7.005 7.032 172,022 -0.01(-0.13%)
Feb 27, 2023 7.032 7.087 6.992 7.042 247,193 +0.05(+0.65%)
Feb 24, 2023 6.996 7.014 6.951 6.996 217,598 -0.03(-0.39%)
Feb 23, 2023 7.042 7.064 6.969 7.023 94,199 +0.04(+0.52%)
Feb 22, 2023 6.978 7.060 6.969 6.987 217,876 -0.02(-0.26%)
Feb 21, 2023 7.060 7.114 7.005 7.005 204,406 -0.12(-1.67%)
Feb 17, 2023 7.143 7.169 7.089 7.125 252,058 -0.03(-0.38%)
Feb 16, 2023 7.214 7.268 7.143 7.152 293,917 -0.09(-1.24%)
Feb 15, 2023 7.250 7.322 7.197 7.241 241,876 -0.01(-0.12%)
Feb 14, 2023 7.268 7.411 7.223 7.250 154,029 -0.01(-0.12%)
Feb 13, 2023 7.313 7.429 7.233 7.259 313,910 -0.02(-0.25%)
Feb 10, 2023 7.268 7.295 7.228 7.277 160,641 +0.02(+0.25%)
Feb 09, 2023 7.349 7.376 7.232 7.259 215,112 -0.04(-0.49%)
Feb 08, 2023 7.232 7.295 7.195 7.295 317,181 +0.07(+0.99%)
Feb 07, 2023 7.161 7.277 7.152 7.223 298,145 +0.06(+0.88%)
Feb 06, 2023 7.169 7.178 7.107 7.161 163,162 -0.04(-0.62%)
Feb 03, 2023 7.169 7.223 7.143 7.205 306,248 -0.01(-0.12%)
Feb 02, 2023 7.169 7.268 7.152 7.214 507,009 +0.13(+1.90%)
Feb 01, 2023 6.990 7.165 6.971 7.080 376,707 +0.09(+1.28%)
Jan 31, 2023 6.981 6.990 6.919 6.990 315,275 +0.06(+0.91%)
Jan 30, 2023 6.901 6.945 6.896 6.928 245,221 +0.00(+0.00%)
Jan 27, 2023 6.928 6.963 6.892 6.928 243,898 +0.00(+0.00%)
Jan 26, 2023 6.945 6.977 6.892 6.928 203,991 +0.03(+0.39%)
Jan 25, 2023 6.910 6.914 6.860 6.901 261,756 -0.03(-0.39%)
Jan 24, 2023 6.910 7.017 6.856 6.928 217,012 -0.03(-0.39%)
Jan 23, 2023 6.865 6.963 6.851 6.954 345,567 +0.11(+1.54%)
Jan 20, 2023 6.813 6.893 6.804 6.849 283,947 +0.04(+0.52%)
Jan 19, 2023 6.804 6.849 6.786 6.813 202,758 -0.03(-0.39%)
Jan 18, 2023 6.955 7.027 6.822 6.840 244,021 -0.09(-1.28%)
Jan 17, 2023 6.920 6.955 6.911 6.929 204,995 +0.02(+0.26%)
Jan 13, 2023 6.875 6.929 6.875 6.911 169,695 +0.01(+0.13%)
Jan 12, 2023 6.920 6.920 6.840 6.902 285,330 +0.04(+0.52%)
Jan 11, 2023 6.778 6.867 6.778 6.867 201,319 +0.11(+1.58%)
Jan 10, 2023 6.724 6.760 6.706 6.760 113,386 +0.04(+0.53%)
Jan 09, 2023 6.769 6.795 6.698 6.724 187,904 +0.03(+0.40%)
Jan 06, 2023 6.644 6.733 6.617 6.698 279,963 +0.09(+1.35%)
Jan 05, 2023 6.689 6.689 6.600 6.609 177,091 -0.10(-1.46%)
Jan 04, 2023 6.689 6.751 6.649 6.706 364,512 +0.05(+0.80%)
Jan 03, 2023 6.715 6.737 6.604 6.653 383,178 -0.02(-0.27%)
Dec 30, 2022 6.617 6.689 6.564 6.671 620,888 +0.04(+0.54%)
Dec 29, 2022 6.635 6.689 6.635 6.635 374,648 +0.04(+0.67%)
Dec 28, 2022 6.644 6.678 6.573 6.591 352,900 -0.04(-0.54%)
Dec 27, 2022 6.751 6.804 6.573 6.626 541,445 -0.13(-1.97%)
Dec 23, 2022 6.715 6.795 6.689 6.760 304,640 +0.04(+0.66%)
Dec 22, 2022 6.698 6.724 6.557 6.715 405,631 -0.02(-0.29%)
Dec 21, 2022 6.744 6.850 6.708 6.735 537,503 +0.00(+0.00%)
Dec 20, 2022 6.850 6.885 6.686 6.735 849,341 -0.11(-1.55%)
Dec 19, 2022 6.973 7.013 6.823 6.841 263,531 -0.11(-1.65%)
Dec 16, 2022 6.982 7.026 6.912 6.956 278,380 -0.10(-1.38%)
Dec 15, 2022 7.115 7.115 6.973 7.053 180,518 -0.10(-1.36%)
Dec 14, 2022 7.115 7.185 7.070 7.150 348,710 +0.00(+0.00%)
Dec 13, 2022 7.256 7.291 7.106 7.150 322,424 +0.04(+0.62%)
Dec 12, 2022 7.132 7.212 7.070 7.106 333,430 -0.02(-0.25%)
Dec 09, 2022 7.132 7.159 7.115 7.123 183,414 -0.07(-0.98%)
Dec 08, 2022 7.141 7.212 7.132 7.194 214,373 +0.05(+0.74%)
Dec 07, 2022 7.106 7.167 7.088 7.141 202,841 +0.01(+0.12%)
Dec 06, 2022 7.185 7.247 7.106 7.132 224,368 -0.09(-1.22%)
Dec 05, 2022 7.282 7.309 7.185 7.220 186,568 -0.12(-1.68%)
Dec 02, 2022 7.362 7.406 7.273 7.344 312,315 -0.10(-1.30%)
Dec 01, 2022 7.485 7.494 7.379 7.441 228,821 -0.04(-0.47%)
Nov 30, 2022 7.353 7.476 7.282 7.476 284,757 +0.14(+1.93%)
Nov 29, 2022 7.291 7.362 7.247 7.335 209,323 +0.05(+0.67%)
Nov 28, 2022 7.335 7.379 7.265 7.287 221,239 -0.08(-1.14%)
Nov 25, 2022 7.362 7.414 7.335 7.371 88,601 -0.04(-0.60%)
Nov 23, 2022 7.485 7.485 7.371 7.415 106,822 -0.04(-0.47%)
Nov 22, 2022 7.459 7.485 7.423 7.450 142,105 +0.02(+0.21%)
Nov 21, 2022 7.443 7.443 7.399 7.434 77,655 -0.01(-0.12%)
Nov 18, 2022 7.399 7.452 7.338 7.443 145,394 +0.04(+0.59%)
Nov 17, 2022 7.303 7.417 7.276 7.399 130,155 +0.05(+0.72%)
Nov 16, 2022 7.268 7.364 7.233 7.346 225,141 +0.04(+0.60%)
Nov 15, 2022 7.364 7.373 7.259 7.303 148,156 +0.06(+0.79%)
Nov 14, 2022 7.338 7.338 7.233 7.246 113,066 -0.12(-1.61%)
Nov 11, 2022 7.399 7.434 7.276 7.364 182,869 -0.03(-0.36%)
Nov 10, 2022 7.276 7.417 7.236 7.390 219,481 +0.26(+3.69%)
Nov 09, 2022 7.241 7.241 7.119 7.127 178,772 -0.12(-1.69%)
Nov 08, 2022 7.171 7.250 7.127 7.250 204,289 +0.11(+1.47%)
Nov 07, 2022 7.171 7.180 7.083 7.145 312,116 -0.03(-0.37%)
Nov 04, 2022 7.189 7.233 7.066 7.171 339,803 +0.04(+0.61%)
Nov 03, 2022 7.057 7.171 7.053 7.127 196,356 +0.04(+0.49%)
Nov 02, 2022 7.127 7.206 6.967 7.092 455,835 -0.18(-2.53%)
Nov 01, 2022 7.303 7.320 7.224 7.276 185,620 +0.00(+0.00%)
Oct 31, 2022 7.303 7.320 7.220 7.276 144,321 -0.01(-0.12%)
Oct 28, 2022 7.259 7.311 7.241 7.285 147,284 +0.04(+0.61%)
Oct 27, 2022 7.241 7.276 7.197 7.241 156,861 +0.03(+0.36%)
Oct 26, 2022 7.241 7.329 7.178 7.215 213,333 -0.08(-1.08%)
Oct 25, 2022 7.206 7.303 7.154 7.294 254,911 +0.09(+1.22%)
Oct 24, 2022 7.250 7.276 7.154 7.206 289,956 +0.01(+0.12%)
Oct 21, 2022 7.092 7.224 7.083 7.197 170,925 +0.11(+1.56%)
Oct 20, 2022 7.113 7.235 7.087 7.087 155,357 -0.06(-0.85%)
Oct 19, 2022 7.235 7.235 7.113 7.148 210,125 -0.10(-1.32%)
Oct 18, 2022 7.321 7.365 7.174 7.243 143,891 +0.03(+0.48%)
Oct 17, 2022 7.061 7.235 7.061 7.209 136,679 +0.20(+2.85%)
Oct 14, 2022 7.269 7.269 7.000 7.009 179,013 -0.21(-2.89%)
Oct 13, 2022 6.931 7.278 6.896 7.217 192,917 +0.13(+1.84%)
Oct 12, 2022 7.078 7.148 7.035 7.087 80,174 +0.03(+0.37%)
Oct 11, 2022 7.061 7.139 6.991 7.061 125,323 -0.02(-0.25%)
Oct 10, 2022 7.156 7.191 7.030 7.078 154,892 -0.09(-1.21%)
Oct 07, 2022 7.217 7.282 7.130 7.165 167,891 -0.16(-2.14%)
Oct 06, 2022 7.356 7.408 7.304 7.321 130,783 -0.12(-1.63%)
Oct 05, 2022 7.504 7.513 7.252 7.443 196,719 -0.09(-1.15%)
Oct 04, 2022 7.408 7.565 7.408 7.530 123,500 +0.19(+2.60%)
Oct 03, 2022 7.209 7.434 7.209 7.339 243,447 +0.16(+2.18%)
Sep 30, 2022 7.183 7.313 7.174 7.183 231,819 -0.03(-0.36%)
Sep 29, 2022 7.417 7.417 7.174 7.209 226,973 -0.34(-4.49%)
Sep 28, 2022 7.348 7.565 7.295 7.547 174,046 +0.20(+2.72%)
Sep 27, 2022 7.339 7.434 7.304 7.348 224,275 +0.03(+0.36%)
Sep 26, 2022 7.391 7.494 7.287 7.321 207,289 -0.10(-1.29%)
Sep 23, 2022 7.547 7.617 7.339 7.417 247,210 -0.19(-2.51%)
Sep 22, 2022 7.660 7.678 7.565 7.608 220,560 -0.07(-0.95%)
Sep 21, 2022 7.759 7.862 7.681 7.681 86,180 -0.06(-0.78%)
Sep 20, 2022 7.793 7.802 7.698 7.741 182,679 -0.09(-1.10%)
Sep 19, 2022 7.802 7.931 7.759 7.827 191,388 -0.06(-0.76%)
Sep 16, 2022 7.879 7.948 7.819 7.888 135,545 -0.09(-1.19%)
Sep 15, 2022 7.922 8.017 7.914 7.982 110,914 -0.05(-0.64%)
Sep 14, 2022 7.896 8.043 7.896 8.034 87,635 +0.11(+1.41%)
Sep 13, 2022 7.939 7.939 7.810 7.922 213,403 -0.12(-1.50%)
Sep 12, 2022 7.948 8.077 7.936 8.043 101,152 +0.10(+1.30%)
Sep 09, 2022 7.888 7.965 7.888 7.939 93,433 +0.07(+0.88%)
Sep 08, 2022 7.819 7.905 7.767 7.870 99,824 +0.01(+0.11%)
Sep 07, 2022 7.810 7.948 7.810 7.862 124,954 +0.02(+0.22%)
Sep 06, 2022 7.931 7.978 7.810 7.845 122,167 -0.09(-1.19%)
Sep 02, 2022 8.025 8.094 7.900 7.939 109,431 -0.07(-0.86%)
Sep 01, 2022 7.931 8.008 7.845 8.008 173,985 +0.05(+0.65%)
Aug 31, 2022 8.008 8.069 7.931 7.957 169,440 +0.01(+0.11%)
Aug 30, 2022 8.094 8.094 7.931 7.948 145,910 -0.16(-2.02%)
Aug 29, 2022 8.025 8.129 8.017 8.112 116,153 +0.00(+0.00%)
Aug 26, 2022 8.404 8.406 8.103 8.112 121,463 -0.28(-3.38%)
Aug 25, 2022 8.275 8.396 8.275 8.396 90,976 +0.13(+1.56%)
Aug 24, 2022 8.146 8.289 8.137 8.267 87,848 +0.09(+1.16%)
Aug 23, 2022 8.069 8.180 8.051 8.172 127,543 +0.13(+1.56%)
Aug 22, 2022 8.063 8.080 7.995 8.046 143,822 -0.03(-0.42%)
Aug 19, 2022 8.226 8.240 8.072 8.080 182,807 -0.18(-2.17%)
Aug 18, 2022 8.294 8.328 8.226 8.260 110,613 -0.02(-0.21%)
Aug 17, 2022 8.337 8.354 8.234 8.277 152,728 -0.08(-0.92%)
Aug 16, 2022 8.413 8.456 8.337 8.354 223,221 -0.09(-1.01%)
Aug 15, 2022 8.431 8.456 8.388 8.439 151,658 -0.02(-0.20%)
Aug 12, 2022 8.337 8.456 8.313 8.456 231,557 +0.18(+2.17%)
Aug 11, 2022 8.328 8.371 8.260 8.277 134,902 -0.05(-0.62%)
Aug 10, 2022 8.234 8.328 8.226 8.328 149,865 +0.20(+2.42%)
Aug 09, 2022 8.114 8.132 8.055 8.132 86,385 +0.03(+0.42%)
Aug 08, 2022 8.038 8.166 8.038 8.097 104,274 +0.03(+0.32%)
Aug 05, 2022 8.226 8.277 8.046 8.072 215,050 -0.20(-2.38%)
Aug 04, 2022 8.337 8.337 8.251 8.268 112,910 -0.07(-0.82%)
Aug 03, 2022 8.226 8.354 8.200 8.337 199,183 +0.12(+1.46%)
Aug 02, 2022 8.294 8.294 8.175 8.217 224,094 -0.08(-0.93%)
Aug 01, 2022 8.089 8.294 8.037 8.294 209,280 +0.19(+2.32%)
Jul 29, 2022 8.072 8.106 8.029 8.106 205,947 +0.10(+1.28%)
Jul 28, 2022 8.055 8.101 7.969 8.003 388,131 -0.06(-0.74%)
Jul 27, 2022 8.038 8.145 8.003 8.063 221,563 +0.05(+0.64%)
Jul 26, 2022 7.952 8.114 7.901 8.012 145,812 +0.04(+0.54%)
Jul 25, 2022 7.969 8.038 7.918 7.969 168,176 +0.00(+0.00%)
Jul 22, 2022 8.046 8.080 7.918 7.969 141,965 -0.05(-0.64%)
Jul 21, 2022 8.029 8.132 7.995 8.021 269,413 -0.10(-1.20%)
Jul 20, 2022 7.762 8.169 7.711 8.118 546,964 +0.38(+4.93%)
Jul 19, 2022 7.686 7.770 7.660 7.737 119,974 +0.12(+1.56%)
Jul 18, 2022 7.584 7.703 7.550 7.618 313,224 +0.08(+1.12%)
Jul 15, 2022 7.355 7.576 7.355 7.533 162,601 +0.19(+2.54%)
Jul 14, 2022 7.313 7.355 7.194 7.347 97,363 +0.01(+0.12%)
Jul 13, 2022 7.271 7.347 7.241 7.338 114,735 +0.00(+0.00%)
Jul 12, 2022 7.330 7.389 7.296 7.338 166,664 +0.02(+0.23%)
Jul 11, 2022 7.287 7.364 7.245 7.321 203,961 +0.03(+0.47%)
Jul 08, 2022 7.330 7.381 7.237 7.287 222,774 -0.04(-0.58%)
Jul 07, 2022 7.245 7.364 7.245 7.330 148,173 +0.12(+1.65%)
Jul 06, 2022 7.228 7.245 7.152 7.211 205,186 +0.00(+0.00%)
Jul 05, 2022 7.160 7.254 7.076 7.211 225,843 +0.02(+0.24%)
Jul 01, 2022 7.093 7.203 7.093 7.194 170,938 +0.09(+1.31%)
Jun 30, 2022 7.143 7.194 7.033 7.101 412,308 -0.03(-0.36%)
Jun 29, 2022 7.177 7.228 7.101 7.126 252,754 -0.04(-0.59%)
Jun 28, 2022 7.279 7.347 7.143 7.169 264,204 -0.07(-0.94%)
Jun 27, 2022 7.330 7.330 7.194 7.237 130,779 -0.09(-1.27%)
Jun 24, 2022 7.237 7.330 7.194 7.330 133,569 +0.17(+2.37%)
Jun 23, 2022 7.152 7.186 7.076 7.160 220,162 +0.03(+0.48%)
Jun 22, 2022 7.177 7.228 7.071 7.126 364,136 -0.10(-1.34%)
Jun 21, 2022 7.324 7.324 7.206 7.223 316,639 +0.00(+0.00%)
Jun 17, 2022 7.189 7.408 7.189 7.223 246,912 +0.04(+0.58%)
Jun 16, 2022 7.408 7.408 7.147 7.181 269,883 -0.32(-4.26%)
Jun 15, 2022 7.475 7.593 7.404 7.500 123,144 +0.07(+0.90%)
Jun 14, 2022 7.265 7.475 7.265 7.433 516,103 +0.23(+3.15%)
Jun 13, 2022 7.206 7.324 7.181 7.206 295,095 -0.29(-3.92%)
Jun 10, 2022 7.525 7.534 7.425 7.500 157,260 -0.08(-1.00%)
Jun 09, 2022 7.668 7.702 7.567 7.576 195,423 -0.09(-1.20%)
Jun 08, 2022 7.702 7.727 7.643 7.668 136,280 -0.02(-0.22%)
Jun 07, 2022 7.584 7.693 7.576 7.685 153,474 +0.10(+1.33%)
Jun 06, 2022 7.660 7.752 7.542 7.584 330,299 +0.00(+0.00%)
Jun 03, 2022 7.677 7.677 7.567 7.584 335,888 -0.12(-1.53%)
Jun 02, 2022 7.584 7.702 7.572 7.702 162,256 +0.13(+1.78%)
Jun 01, 2022 7.677 7.735 7.517 7.567 253,920 -0.08(-1.10%)
May 31, 2022 7.693 7.702 7.601 7.651 217,810 -0.02(-0.22%)
May 27, 2022 7.609 7.693 7.598 7.668 241,727 +0.09(+1.22%)
May 26, 2022 7.416 7.597 7.408 7.576 144,682 +0.15(+2.04%)
May 25, 2022 7.349 7.441 7.324 7.425 136,348 +0.07(+0.91%)
May 24, 2022 7.324 7.374 7.215 7.357 225,215 -0.02(-0.23%)
May 23, 2022 7.349 7.475 7.341 7.374 351,786 +0.06(+0.76%)
May 20, 2022 7.427 7.427 7.169 7.319 312,638 -0.03(-0.45%)
May 19, 2022 7.377 7.494 7.256 7.352 382,660 -0.02(-0.34%)
May 18, 2022 7.494 7.494 7.302 7.377 265,668 -0.15(-1.99%)
May 17, 2022 7.460 7.527 7.419 7.527 333,307 +0.21(+2.84%)
May 16, 2022 7.385 7.402 7.286 7.319 279,329 -0.08(-1.12%)
May 13, 2022 7.319 7.451 7.310 7.402 302,112 +0.17(+2.30%)
May 12, 2022 7.277 7.371 7.086 7.236 389,107 -0.07(-1.02%)
May 11, 2022 7.394 7.469 7.302 7.310 152,525 -0.10(-1.35%)
May 10, 2022 7.452 7.580 7.339 7.410 213,477 +0.09(+1.25%)
May 09, 2022 7.502 7.518 7.302 7.319 424,686 -0.27(-3.51%)
May 06, 2022 7.619 7.652 7.494 7.585 361,713 -0.05(-0.65%)
May 05, 2022 7.727 7.727 7.544 7.635 418,559 -0.16(-2.03%)
May 04, 2022 7.727 7.843 7.660 7.793 445,336 +0.08(+1.08%)
May 03, 2022 7.685 7.723 7.635 7.710 134,261 +0.02(+0.33%)
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.