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 )

8.430 -0.030 (-0.35%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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, 2017 4.812 4.843 4.801 4.843 383,862 +0.05(+0.98%)
Apr 27, 2017 4.806 4.806 4.788 4.796 351,729 -0.02(-0.32%)
Apr 26, 2017 4.838 4.838 4.799 4.812 479,720 -0.02(-0.32%)
Apr 25, 2017 4.806 4.843 4.806 4.827 370,756 +0.02(+0.43%)
Apr 24, 2017 4.806 4.817 4.780 4.806 374,048 +0.03(+0.65%)
Apr 21, 2017 4.796 4.796 4.765 4.775 272,064 -0.01(-0.22%)
Apr 20, 2017 4.765 4.796 4.749 4.786 450,953 +0.02(+0.44%)
Apr 19, 2017 4.775 4.780 4.752 4.765 363,699 +0.01(+0.18%)
Apr 18, 2017 4.751 4.772 4.746 4.756 364,711 -0.02(-0.32%)
Apr 17, 2017 4.741 4.772 4.720 4.772 473,664 +0.04(+0.76%)
Apr 13, 2017 4.756 4.756 4.720 4.736 302,834 -0.02(-0.33%)
Apr 12, 2017 4.767 4.767 4.731 4.751 499,113 -0.02(-0.32%)
Apr 11, 2017 4.746 4.767 4.720 4.767 501,429 +0.02(+0.33%)
Apr 10, 2017 4.751 4.767 4.741 4.751 579,186 +0.00(+0.00%)
Apr 07, 2017 4.731 4.762 4.720 4.751 507,714 +0.02(+0.33%)
Apr 06, 2017 4.715 4.736 4.705 4.736 447,164 +0.03(+0.55%)
Apr 05, 2017 4.715 4.736 4.705 4.710 602,027 +0.01(+0.22%)
Apr 04, 2017 4.679 4.700 4.669 4.700 480,101 +0.02(+0.33%)
Apr 03, 2017 4.684 4.689 4.658 4.684 848,044 -0.01(-0.11%)
Mar 31, 2017 4.700 4.700 4.674 4.689 690,941 +0.00(+0.00%)
Mar 30, 2017 4.700 4.705 4.684 4.689 690,327 -0.01(-0.22%)
Mar 29, 2017 4.700 4.705 4.663 4.700 369,908 +0.00(+0.00%)
Mar 28, 2017 4.679 4.700 4.666 4.700 672,389 +0.03(+0.55%)
Mar 27, 2017 4.679 4.684 4.627 4.674 581,455 -0.03(-0.55%)
Mar 24, 2017 4.715 4.725 4.674 4.700 348,901 -0.01(-0.22%)
Mar 23, 2017 4.694 4.731 4.694 4.710 401,323 +0.01(+0.22%)
Mar 22, 2017 4.700 4.713 4.679 4.700 438,392 -0.00(-0.04%)
Mar 21, 2017 4.758 4.758 4.691 4.702 544,959 -0.05(-1.08%)
Mar 20, 2017 4.758 4.758 4.727 4.753 354,914 +0.01(+0.22%)
Mar 17, 2017 4.738 4.753 4.717 4.743 388,977 +0.01(+0.22%)
Mar 16, 2017 4.738 4.753 4.702 4.732 448,655 -0.01(-0.11%)
Mar 15, 2017 4.732 4.748 4.712 4.738 474,371 +0.03(+0.65%)
Mar 14, 2017 4.707 4.748 4.686 4.707 575,809 -0.01(-0.22%)
Mar 13, 2017 4.686 4.727 4.686 4.717 563,734 +0.05(+1.10%)
Mar 10, 2017 4.697 4.717 4.589 4.666 1,436,704 -0.02(-0.33%)
Mar 09, 2017 4.748 4.753 4.656 4.681 959,171 -0.07(-1.40%)
Mar 08, 2017 4.779 4.794 4.743 4.748 665,459 -0.04(-0.75%)
Mar 07, 2017 4.763 4.798 4.753 4.784 576,515 +0.01(+0.11%)
Mar 06, 2017 4.743 4.779 4.733 4.779 877,869 +0.03(+0.54%)
Mar 03, 2017 4.712 4.763 4.712 4.753 1,306,889 +0.03(+0.54%)
Mar 02, 2017 4.779 4.850 4.671 4.727 3,623,041 -0.19(-3.85%)
Mar 01, 2017 4.922 4.927 4.896 4.917 1,040,933 +0.03(+0.63%)
Feb 28, 2017 4.927 4.937 4.876 4.886 732,115 -0.03(-0.52%)
Feb 27, 2017 4.912 4.932 4.907 4.912 326,674 +0.01(+0.10%)
Feb 24, 2017 4.912 4.917 4.901 4.907 297,050 -0.02(-0.31%)
Feb 23, 2017 4.912 4.932 4.886 4.922 443,327 +0.03(+0.52%)
Feb 22, 2017 4.866 4.896 4.866 4.896 358,567 +0.03(+0.53%)
Feb 21, 2017 4.901 4.907 4.866 4.871 535,861 -0.01(-0.11%)
Feb 17, 2017 4.876 4.876 4.876 0 -0.04(-0.83%)
Feb 16, 2017 4.901 4.922 4.881 4.917 580,010 +0.01(+0.24%)
Feb 15, 2017 4.900 4.910 4.890 4.905 1,027,107 -0.01(-0.10%)
Feb 14, 2017 4.915 4.915 4.875 4.910 1,192,093 -0.01(-0.10%)
Feb 13, 2017 4.910 4.915 4.900 4.915 447,159 +0.02(+0.31%)
Feb 10, 2017 4.895 4.915 4.880 4.900 521,478 -0.01(-0.10%)
Feb 09, 2017 4.890 4.905 4.880 4.905 428,755 +0.03(+0.62%)
Feb 08, 2017 4.849 4.890 4.829 4.875 606,079 +0.04(+0.73%)
Feb 07, 2017 4.824 4.910 4.809 4.839 768,120 +0.04(+0.85%)
Feb 06, 2017 4.824 4.859 4.791 4.799 765,076 -0.03(-0.63%)
Feb 03, 2017 4.819 4.834 4.804 4.829 343,175 +0.02(+0.32%)
Feb 02, 2017 4.778 4.819 4.763 4.814 576,582 +0.04(+0.74%)
Feb 01, 2017 4.804 4.814 4.758 4.778 992,951 -0.02(-0.32%)
Jan 31, 2017 4.778 4.799 4.743 4.793 628,526 +0.01(+0.11%)
Jan 30, 2017 4.768 4.799 4.728 4.788 556,641 +0.01(+0.21%)
Jan 27, 2017 4.758 4.778 4.748 4.778 482,493 +0.04(+0.75%)
Jan 26, 2017 4.733 4.768 4.728 4.743 595,272 -0.01(-0.11%)
Jan 25, 2017 4.728 4.748 4.717 4.748 520,512 +0.02(+0.43%)
Jan 24, 2017 4.692 4.728 4.677 4.728 416,990 +0.05(+0.98%)
Jan 23, 2017 4.672 4.687 4.662 4.682 422,693 +0.00(+0.00%)
Jan 20, 2017 4.667 4.687 4.641 4.682 485,352 +0.02(+0.36%)
Jan 19, 2017 4.665 4.670 4.645 4.665 853,037 +0.01(+0.11%)
Jan 18, 2017 4.630 4.665 4.630 4.660 530,310 +0.04(+0.76%)
Jan 17, 2017 4.635 4.645 4.625 4.625 629,547 +0.00(+0.00%)
Jan 13, 2017 4.625 4.625 4.625 0 -0.01(-0.22%)
Jan 12, 2017 4.620 4.640 4.600 4.635 411,516 +0.02(+0.44%)
Jan 11, 2017 4.595 4.620 4.595 4.615 520,056 +0.02(+0.33%)
Jan 10, 2017 4.605 4.645 4.595 4.600 626,759 +0.01(+0.22%)
Jan 09, 2017 4.620 4.635 4.590 4.590 732,716 -0.03(-0.54%)
Jan 06, 2017 4.590 4.625 4.580 4.615 659,093 +0.05(+0.99%)
Jan 05, 2017 4.575 4.590 4.565 4.570 406,635 -0.01(-0.11%)
Jan 04, 2017 4.555 4.585 4.555 4.575 436,393 +0.04(+0.89%)
Jan 03, 2017 4.524 4.545 4.504 4.535 561,485 +0.04(+0.78%)
Dec 30, 2016 4.499 4.499 4.499 0 -0.03(-0.55%)
Dec 29, 2016 4.540 4.555 4.499 4.524 763,013 +0.01(+0.22%)
Dec 28, 2016 4.570 4.590 4.514 4.514 683,581 -0.06(-1.21%)
Dec 27, 2016 4.570 4.595 4.569 4.570 462,709 -0.01(-0.11%)
Dec 23, 2016 4.575 4.575 4.575 0 +0.00(+0.00%)
Dec 22, 2016 4.545 4.575 4.545 4.575 665,268 +0.03(+0.55%)
Dec 21, 2016 4.595 4.595 4.540 4.550 658,485 -0.03(-0.73%)
Dec 20, 2016 4.568 4.588 4.563 4.583 786,987 +0.03(+0.65%)
Dec 19, 2016 4.568 4.573 4.544 4.553 517,768 +0.00(+0.00%)
Dec 16, 2016 4.534 4.563 4.529 4.553 1,019,995 +0.02(+0.55%)
Dec 15, 2016 4.509 4.537 4.509 4.529 959,915 +0.03(+0.66%)
Dec 14, 2016 4.499 4.499 4.479 4.499 995,960 +0.00(+0.00%)
Dec 13, 2016 4.439 4.499 4.439 4.499 908,496 +0.06(+1.46%)
Dec 12, 2016 4.454 4.459 4.424 4.434 471,716 -0.01(-0.22%)
Dec 09, 2016 4.469 4.469 4.429 4.444 702,107 -0.00(-0.11%)
Dec 08, 2016 4.454 4.474 4.434 4.449 694,356 +0.01(+0.22%)
Dec 07, 2016 4.414 4.449 4.414 4.439 984,849 +0.03(+0.79%)
Dec 06, 2016 4.384 4.404 4.379 4.404 376,059 +0.02(+0.57%)
Dec 05, 2016 4.374 4.389 4.370 4.379 855,183 +0.01(+0.23%)
Dec 02, 2016 4.414 4.414 4.365 4.370 591,548 -0.03(-0.68%)
Dec 01, 2016 4.429 4.434 4.389 4.399 363,832 -0.03(-0.67%)
Nov 30, 2016 4.449 4.449 4.419 4.429 584,853 -0.01(-0.22%)
Nov 29, 2016 4.414 4.449 4.414 4.439 604,396 +0.02(+0.45%)
Nov 28, 2016 4.459 4.474 4.414 4.419 688,983 -0.05(-1.22%)
Nov 25, 2016 4.469 4.474 4.434 4.474 443,656 +0.02(+0.45%)
Nov 23, 2016 4.454 4.454 4.454 0 +0.02(+0.45%)
Nov 22, 2016 4.434 4.464 4.428 4.434 544,283 +0.01(+0.22%)
Nov 21, 2016 4.419 4.434 4.399 4.424 887,672 +0.00(+0.03%)
Nov 18, 2016 4.398 4.428 4.378 4.423 939,578 +0.02(+0.45%)
Nov 17, 2016 4.344 4.403 4.344 4.403 438,260 +0.05(+1.13%)
Nov 16, 2016 4.310 4.356 4.310 4.354 608,535 +0.02(+0.57%)
Nov 15, 2016 4.275 4.329 4.231 4.329 1,054,690 +0.06(+1.38%)
Nov 14, 2016 4.354 4.378 4.265 4.270 794,078 -0.08(-1.81%)
Nov 11, 2016 4.378 4.395 4.344 4.349 528,668 -0.03(-0.67%)
Nov 10, 2016 4.398 4.418 4.359 4.378 752,869 -0.00(-0.11%)
Nov 09, 2016 4.354 4.418 4.344 4.383 1,120,909 +0.00(+0.00%)
Nov 08, 2016 4.378 4.408 4.373 4.383 212,801 -0.00(-0.11%)
Nov 07, 2016 4.408 4.413 4.370 4.388 387,324 +0.06(+1.36%)
Nov 04, 2016 4.359 4.360 4.329 4.329 476,367 -0.02(-0.57%)
Nov 03, 2016 4.329 4.349 4.329 4.354 470,592 +0.03(+0.80%)
Nov 02, 2016 4.452 4.468 4.319 4.319 1,208,033 -0.14(-3.09%)
Nov 01, 2016 4.511 4.511 4.457 4.457 467,813 -0.06(-1.31%)
Oct 31, 2016 4.492 4.516 4.467 4.516 681,621 +0.05(+1.10%)
Oct 28, 2016 4.477 4.504 4.467 4.467 308,287 -0.01(-0.33%)
Oct 27, 2016 4.531 4.531 4.477 4.482 536,510 -0.04(-0.98%)
Oct 26, 2016 4.516 4.546 4.514 4.526 279,734 -0.02(-0.43%)
Oct 25, 2016 4.546 4.546 4.526 4.546 160,684 +0.00(+0.11%)
Oct 24, 2016 4.531 4.546 4.521 4.541 361,924 +0.01(+0.33%)
Oct 21, 2016 4.492 4.526 4.477 4.526 280,264 +0.03(+0.66%)
Oct 20, 2016 4.521 4.538 4.472 4.496 417,748 -0.02(-0.51%)
Oct 19, 2016 4.456 4.524 4.456 4.520 378,197 +0.06(+1.31%)
Oct 18, 2016 4.481 4.498 4.447 4.461 674,926 +0.01(+0.33%)
Oct 17, 2016 4.529 4.529 4.432 4.447 933,101 -0.08(-1.83%)
Oct 14, 2016 4.549 4.549 4.510 4.529 474,220 -0.01(-0.32%)
Oct 13, 2016 4.539 4.554 4.495 4.544 662,454 -0.03(-0.64%)
Oct 12, 2016 4.578 4.583 4.559 4.573 244,436 -0.01(-0.32%)
Oct 11, 2016 4.632 4.633 4.568 4.588 361,372 -0.05(-1.15%)
Oct 10, 2016 4.627 4.646 4.622 4.641 330,244 +0.02(+0.53%)
Oct 07, 2016 4.622 4.627 4.607 4.617 272,112 +0.00(+0.11%)
Oct 06, 2016 4.617 4.622 4.602 4.612 240,032 -0.01(-0.21%)
Oct 05, 2016 4.612 4.622 4.602 4.622 279,752 +0.00(+0.00%)
Oct 04, 2016 4.622 4.636 4.593 4.622 425,978 +0.00(+0.00%)
Oct 03, 2016 4.593 4.622 4.588 4.622 351,169 +0.03(+0.64%)
Sep 30, 2016 4.588 4.602 4.563 4.593 551,103 +0.04(+0.86%)
Sep 29, 2016 4.627 4.629 4.554 4.554 1,021,724 -0.08(-1.68%)
Sep 28, 2016 4.627 4.636 4.617 4.632 276,570 +0.01(+0.32%)
Sep 27, 2016 4.617 4.632 4.602 4.617 416,882 +0.00(+0.00%)
Sep 26, 2016 4.627 4.632 4.601 4.617 267,001 -0.02(-0.42%)
Sep 23, 2016 4.636 4.646 4.632 4.636 290,257 +0.00(+0.00%)
Sep 22, 2016 4.671 4.675 4.636 4.636 597,164 -0.02(-0.42%)
Sep 21, 2016 4.666 4.666 4.641 4.656 584,890 +0.02(+0.45%)
Sep 20, 2016 4.645 4.649 4.616 4.635 491,929 +0.01(+0.31%)
Sep 19, 2016 4.635 4.635 4.606 4.621 547,992 +0.01(+0.21%)
Sep 16, 2016 4.625 4.625 4.596 4.611 312,410 -0.01(-0.21%)
Sep 15, 2016 4.596 4.635 4.577 4.621 383,288 +0.02(+0.42%)
Sep 14, 2016 4.611 4.621 4.577 4.601 438,260 -0.01(-0.21%)
Sep 13, 2016 4.645 4.650 4.598 4.611 719,107 -0.05(-1.14%)
Sep 12, 2016 4.616 4.698 4.606 4.664 526,730 +0.02(+0.52%)
Sep 09, 2016 4.688 4.698 4.621 4.640 891,600 -0.07(-1.54%)
Sep 08, 2016 4.703 4.712 4.693 4.712 240,625 +0.01(+0.20%)
Sep 07, 2016 4.703 4.705 4.683 4.703 431,924 +0.01(+0.21%)
Sep 06, 2016 4.683 4.693 4.678 4.693 546,045 +0.01(+0.31%)
Sep 02, 2016 4.678 4.678 4.678 4.678 590,902 +0.00(+0.11%)
Sep 01, 2016 4.688 4.691 4.654 4.673 704,817 -0.01(-0.21%)
Aug 31, 2016 4.698 4.703 4.678 4.683 394,672 +0.00(+0.00%)
Aug 30, 2016 4.669 4.698 4.669 4.683 533,312 +0.00(+0.00%)
Aug 29, 2016 4.664 4.693 4.659 4.683 332,014 +0.02(+0.41%)
Aug 26, 2016 4.654 4.678 4.630 4.664 508,366 +0.02(+0.52%)
Aug 25, 2016 4.683 4.698 4.635 4.640 807,877 -0.05(-1.03%)
Aug 24, 2016 4.683 4.703 4.683 4.688 384,221 +0.00(+0.10%)
Aug 23, 2016 4.736 4.746 4.683 4.683 668,121 -0.05(-1.12%)
Aug 22, 2016 4.717 4.751 4.688 4.736 944,951 +0.01(+0.23%)
Aug 19, 2016 4.706 4.730 4.677 4.725 1,909,845 +0.01(+0.30%)
Aug 18, 2016 4.720 4.720 4.692 4.711 589,229 +0.00(+0.00%)
Aug 17, 2016 4.701 4.716 4.677 4.711 1,120,786 +0.01(+0.31%)
Aug 16, 2016 4.687 4.706 4.673 4.697 1,386,620 +0.00(+0.00%)
Aug 15, 2016 4.687 4.701 4.668 4.697 977,696 +0.02(+0.41%)
Aug 12, 2016 4.654 4.687 4.639 4.677 916,360 +0.01(+0.31%)
Aug 11, 2016 4.654 4.665 4.639 4.663 866,059 +0.01(+0.21%)
Aug 10, 2016 4.682 4.706 4.639 4.654 1,166,859 -0.02(-0.41%)
Aug 09, 2016 4.692 4.701 4.666 4.673 652,443 -0.00(-0.10%)
Aug 08, 2016 4.682 4.692 4.654 4.677 670,499 -0.01(-0.31%)
Aug 05, 2016 4.677 4.701 4.658 4.692 2,062,625 +0.01(+0.20%)
Aug 04, 2016 4.663 4.697 4.634 4.682 865,577 +0.02(+0.51%)
Aug 03, 2016 4.639 4.668 4.630 4.658 381,742 +0.02(+0.52%)
Aug 02, 2016 4.649 4.654 4.625 4.634 403,970 -0.02(-0.41%)
Aug 01, 2016 4.658 4.668 4.634 4.654 767,433 -0.00(-0.10%)
Jul 29, 2016 4.673 4.682 4.646 4.658 505,986 -0.00(-0.10%)
Jul 28, 2016 4.644 4.673 4.634 4.663 296,775 +0.02(+0.41%)
Jul 27, 2016 4.658 4.658 4.634 4.644 290,141 -0.00(-0.10%)
Jul 26, 2016 4.654 4.658 4.620 4.649 438,651 +0.00(+0.10%)
Jul 25, 2016 4.644 4.650 4.632 4.644 248,646 +0.01(+0.21%)
Jul 22, 2016 4.654 4.658 4.634 4.634 418,035 -0.00(-0.10%)
Jul 21, 2016 4.663 4.692 4.620 4.639 1,032,360 -0.04(-0.82%)
Jul 20, 2016 4.687 4.694 4.663 4.677 506,739 +0.03(+0.54%)
Jul 19, 2016 4.633 4.671 4.633 4.652 552,747 +0.00(+0.10%)
Jul 18, 2016 4.633 4.648 4.624 4.647 686,676 +0.00(+0.00%)
Jul 15, 2016 4.662 4.666 4.628 4.647 445,476 -0.03(-0.61%)
Jul 14, 2016 4.681 4.685 4.647 4.676 514,463 +0.00(+0.10%)
Jul 13, 2016 4.685 4.699 4.628 4.671 512,437 -0.03(-0.60%)
Jul 12, 2016 4.671 4.699 4.666 4.699 220,852 +0.04(+0.81%)
Jul 11, 2016 4.662 4.681 4.657 4.662 369,990 -0.01(-0.30%)
Jul 08, 2016 4.643 4.676 4.638 4.676 356,342 +0.04(+0.82%)
Jul 07, 2016 4.624 4.643 4.605 4.638 345,866 -0.01(-0.20%)
Jul 06, 2016 4.600 4.647 4.581 4.647 372,353 +0.01(+0.31%)
Jul 05, 2016 4.614 4.633 4.591 4.633 356,344 -0.01(-0.20%)
Jul 01, 2016 4.633 4.643 4.643 4.643 403,796 +0.02(+0.41%)
Jun 30, 2016 4.600 4.624 4.567 4.624 332,922 +0.01(+0.31%)
Jun 29, 2016 4.529 4.610 4.527 4.610 946,699 +0.09(+2.10%)
Jun 28, 2016 4.468 4.529 4.455 4.515 397,605 +0.09(+1.92%)
Jun 27, 2016 4.449 4.453 4.406 4.430 522,734 -0.05(-1.06%)
Jun 24, 2016 4.449 4.524 4.378 4.477 582,735 -0.08(-1.66%)
Jun 23, 2016 4.562 4.576 4.534 4.553 369,162 +0.02(+0.52%)
Jun 22, 2016 4.567 4.576 4.525 4.529 235,379 -0.03(-0.62%)
Jun 21, 2016 4.586 4.610 4.543 4.557 364,710 -0.02(-0.49%)
Jun 20, 2016 4.575 4.603 4.575 4.580 540,137 +0.02(+0.51%)
Jun 17, 2016 4.528 4.556 4.522 4.556 204,079 +0.04(+0.93%)
Jun 16, 2016 4.523 4.533 4.491 4.514 342,515 -0.03(-0.72%)
Jun 15, 2016 4.556 4.566 4.533 4.547 217,611 -0.00(-0.10%)
Jun 14, 2016 4.561 4.570 4.519 4.552 339,872 -0.01(-0.21%)
Jun 13, 2016 4.580 4.589 4.561 4.561 212,199 -0.03(-0.61%)
Jun 10, 2016 4.575 4.598 4.575 4.589 276,875 +0.00(+0.10%)
Jun 09, 2016 4.580 4.613 4.570 4.584 843,436 -0.03(-0.61%)
Jun 08, 2016 4.627 4.659 4.603 4.613 295,631 -0.01(-0.20%)
Jun 07, 2016 4.622 4.636 4.603 4.622 380,072 +0.00(+0.00%)
Jun 06, 2016 4.598 4.631 4.598 4.622 328,608 +0.01(+0.31%)
Jun 03, 2016 4.589 4.608 4.575 4.608 289,058 +0.00(+0.10%)
Jun 02, 2016 4.603 4.617 4.599 4.603 471,941 +0.00(+0.00%)
Jun 01, 2016 4.570 4.617 4.570 4.603 208,440 +0.03(+0.72%)
May 31, 2016 4.594 4.608 4.570 4.570 432,050 -0.00(-0.10%)
May 27, 2016 4.570 4.575 4.575 4.575 301,438 -0.00(-0.10%)
May 26, 2016 4.575 4.589 4.570 4.580 146,040 +0.02(+0.41%)
May 25, 2016 4.580 4.617 4.561 4.561 410,299 -0.00(-0.10%)
May 24, 2016 4.514 4.566 4.514 4.566 233,758 +0.06(+1.35%)
May 23, 2016 4.523 4.556 4.505 4.505 469,644 -0.01(-0.31%)
May 20, 2016 4.566 4.598 4.519 4.519 399,858 -0.04(-0.79%)
May 19, 2016 4.560 4.578 4.518 4.555 705,168 -0.04(-0.91%)
May 18, 2016 4.597 4.606 4.573 4.597 520,582 -0.01(-0.20%)
May 17, 2016 4.611 4.620 4.573 4.606 621,706 -0.00(-0.10%)
May 16, 2016 4.541 4.620 4.536 4.611 713,083 +0.07(+1.64%)
May 13, 2016 4.513 4.583 4.513 4.536 427,058 +0.02(+0.51%)
May 12, 2016 4.541 4.569 4.504 4.513 479,027 -0.03(-0.61%)
May 11, 2016 4.569 4.597 4.522 4.541 302,610 -0.03(-0.71%)
May 10, 2016 4.564 4.573 4.546 4.573 216,750 +0.03(+0.72%)
May 09, 2016 4.560 4.587 4.541 4.541 272,717 -0.02(-0.41%)
May 06, 2016 4.508 4.576 4.508 4.560 605,340 +0.03(+0.72%)
May 05, 2016 4.485 4.532 4.484 4.527 797,072 +0.04(+0.93%)
May 04, 2016 4.448 4.499 4.434 4.485 1,403,524 +0.02(+0.42%)
May 03, 2016 4.457 4.485 4.411 4.467 652,136 -0.01(-0.31%)
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.