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 )

8.480 +0.020 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM 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 30, 2018 5.311 5.322 5.293 5.293 392,171 -0.01(-0.11%)
Apr 27, 2018 5.276 5.311 5.265 5.299 245,828 +0.05(+0.87%)
Apr 26, 2018 5.247 5.273 5.247 5.253 302,839 +0.02(+0.44%)
Apr 25, 2018 5.253 5.259 5.213 5.230 201,555 -0.03(-0.65%)
Apr 24, 2018 5.276 5.293 5.236 5.265 418,902 +0.01(+0.22%)
Apr 23, 2018 5.270 5.276 5.247 5.253 276,130 -0.01(-0.22%)
Apr 20, 2018 5.253 5.270 5.242 5.265 380,673 +0.01(+0.17%)
Apr 19, 2018 5.238 5.267 5.233 5.255 399,209 +0.01(+0.22%)
Apr 18, 2018 5.238 5.267 5.228 5.244 321,142 +0.01(+0.11%)
Apr 17, 2018 5.233 5.244 5.216 5.238 533,635 +0.02(+0.44%)
Apr 16, 2018 5.187 5.221 5.170 5.216 315,761 +0.05(+0.99%)
Apr 13, 2018 5.204 5.212 5.164 5.164 294,665 -0.03(-0.55%)
Apr 12, 2018 5.187 5.216 5.176 5.193 192,333 +0.01(+0.11%)
Apr 11, 2018 5.159 5.199 5.159 5.187 277,719 +0.02(+0.33%)
Apr 10, 2018 5.159 5.193 5.147 5.170 413,084 +0.06(+1.11%)
Apr 09, 2018 5.125 5.221 5.107 5.113 242,606 +0.01(+0.22%)
Apr 06, 2018 5.125 5.164 5.090 5.102 366,849 -0.05(-0.99%)
Apr 05, 2018 5.142 5.153 5.125 5.153 275,681 +0.03(+0.67%)
Apr 04, 2018 5.068 5.130 5.062 5.119 769,931 +0.01(+0.11%)
Apr 03, 2018 5.085 5.124 5.062 5.113 292,408 +0.05(+0.90%)
Apr 02, 2018 5.113 5.119 5.022 5.068 600,754 -0.05(-1.00%)
Mar 29, 2018 5.119 5.119 5.119 0 +0.03(+0.67%)
Mar 28, 2018 5.079 5.119 5.059 5.085 285,035 +0.02(+0.34%)
Mar 27, 2018 5.153 5.153 5.059 5.068 627,774 -0.07(-1.33%)
Mar 26, 2018 5.079 5.154 5.073 5.136 351,480 +0.09(+1.81%)
Mar 23, 2018 5.134 5.033 5.045 554,825 -0.06(-1.12%)
Mar 22, 2018 5.170 5.176 5.102 5.102 520,114 -0.08(-1.54%)
Mar 21, 2018 5.199 5.216 5.171 5.181 299,953 +0.00(+0.07%)
Mar 20, 2018 5.178 5.206 5.170 5.178 225,817 -0.01(-0.11%)
Mar 19, 2018 5.201 5.206 5.155 5.184 488,617 -0.02(-0.43%)
Mar 16, 2018 5.184 5.218 5.172 5.206 482,447 +0.02(+0.44%)
Mar 15, 2018 5.178 5.212 5.178 5.184 376,559 +0.00(+0.00%)
Mar 14, 2018 5.235 5.240 5.161 5.184 461,810 -0.05(-0.86%)
Mar 13, 2018 5.246 5.251 5.218 5.229 226,456 +0.00(+0.00%)
Mar 12, 2018 5.251 5.268 5.223 5.229 434,368 -0.02(-0.43%)
Mar 09, 2018 5.229 5.268 5.229 5.251 265,158 +0.04(+0.76%)
Mar 08, 2018 5.195 5.218 5.184 5.212 268,913 +0.03(+0.54%)
Mar 07, 2018 5.184 5.144 5.184 414,229 +0.02(+0.44%)
Mar 06, 2018 5.184 5.189 5.155 5.161 349,416 +0.00(+0.00%)
Mar 05, 2018 5.122 5.174 5.122 5.161 258,018 +0.02(+0.44%)
Mar 02, 2018 5.122 5.149 5.088 5.139 300,115 +0.01(+0.11%)
Mar 01, 2018 5.161 5.184 5.099 5.133 370,793 -0.02(-0.33%)
Feb 28, 2018 5.195 5.217 5.150 5.150 526,357 -0.05(-0.87%)
Feb 27, 2018 5.240 5.246 5.189 5.195 365,965 -0.03(-0.65%)
Feb 26, 2018 5.229 5.280 5.212 5.229 599,570 +0.02(+0.43%)
Feb 23, 2018 5.195 5.223 5.194 5.206 240,943 +0.02(+0.44%)
Feb 22, 2018 5.195 5.218 5.178 5.184 287,355 -0.02(-0.33%)
Feb 21, 2018 5.206 5.223 5.189 5.201 307,227 +0.01(+0.11%)
Feb 20, 2018 5.206 5.218 5.178 5.195 567,369 -0.01(-0.26%)
Feb 16, 2018 5.209 5.209 5.209 0 +0.01(+0.11%)
Feb 15, 2018 5.209 5.231 5.164 5.203 430,803 +0.00(+0.00%)
Feb 14, 2018 5.203 5.125 5.203 659,027 +0.04(+0.87%)
Feb 13, 2018 5.153 5.158 5.119 5.158 393,885 -0.01(-0.11%)
Feb 12, 2018 5.136 5.181 5.091 5.164 617,642 +0.03(+0.55%)
Feb 09, 2018 5.097 5.153 5.020 5.136 726,017 +0.09(+1.78%)
Feb 08, 2018 5.175 5.175 5.035 5.046 672,264 -0.13(-2.49%)
Feb 07, 2018 5.164 5.242 5.164 5.175 800,856 -0.01(-0.22%)
Feb 06, 2018 4.962 5.209 4.929 5.186 1,428,458 +0.19(+3.81%)
Feb 05, 2018 5.164 5.175 4.895 4.996 1,514,274 -0.18(-3.57%)
Feb 02, 2018 5.231 5.237 5.147 5.181 1,169,930 -0.07(-1.39%)
Feb 01, 2018 5.225 5.253 5.203 5.253 855,168 +0.03(+0.64%)
Jan 31, 2018 5.253 5.270 5.192 5.220 1,192,065 +0.00(+0.00%)
Jan 30, 2018 5.337 5.337 5.197 5.220 1,675,829 -0.16(-2.92%)
Jan 29, 2018 5.427 5.427 5.377 5.377 433,553 -0.06(-1.03%)
Jan 26, 2018 5.427 5.438 5.393 5.433 384,676 +0.01(+0.21%)
Jan 25, 2018 5.427 5.430 5.399 5.421 477,961 +0.01(+0.10%)
Jan 24, 2018 5.455 5.458 5.405 5.416 728,738 -0.03(-0.62%)
Jan 23, 2018 5.433 5.461 5.424 5.449 636,539 +0.01(+0.16%)
Jan 22, 2018 5.402 5.463 5.402 5.440 839,602 +0.03(+0.51%)
Jan 19, 2018 5.424 5.424 5.385 5.413 525,699 +0.01(+0.21%)
Jan 18, 2018 5.435 5.446 5.402 5.402 555,690 -0.03(-0.51%)
Jan 17, 2018 5.463 5.463 5.390 5.429 1,288,147 -0.02(-0.31%)
Jan 16, 2018 5.485 5.502 5.429 5.446 814,481 -0.01(-0.20%)
Jan 12, 2018 5.457 5.457 5.457 0 +0.01(+0.10%)
Jan 11, 2018 5.446 5.452 5.440 5.452 439,356 +0.02(+0.31%)
Jan 10, 2018 5.429 5.452 5.418 5.435 674,369 -0.01(-0.10%)
Jan 09, 2018 5.440 5.446 5.424 5.440 531,206 +0.02(+0.31%)
Jan 08, 2018 5.435 5.440 5.402 5.424 573,275 +0.00(+0.00%)
Jan 05, 2018 5.446 5.463 5.396 5.424 657,489 -0.02(-0.41%)
Jan 04, 2018 5.468 5.496 5.390 5.446 3,369,417 +0.00(+0.00%)
Jan 03, 2018 5.413 5.513 5.390 5.446 4,031,423 +0.01(+0.20%)
Jan 02, 2018 5.346 5.435 5.268 5.435 3,952,893 +0.08(+1.56%)
Dec 29, 2017 5.351 5.351 5.351 0 +0.01(+0.21%)
Dec 28, 2017 5.313 5.340 5.302 5.340 527,069 +0.03(+0.63%)
Dec 27, 2017 5.296 5.318 5.294 5.307 488,031 +0.01(+0.21%)
Dec 26, 2017 5.279 5.307 5.274 5.296 748,517 +0.02(+0.32%)
Dec 22, 2017 5.246 5.296 5.246 5.279 497,535 +0.02(+0.32%)
Dec 21, 2017 5.279 5.279 5.235 5.263 788,610 -0.00(-0.04%)
Dec 20, 2017 5.232 5.265 5.226 5.265 770,580 +0.03(+0.63%)
Dec 19, 2017 5.199 5.232 5.196 5.232 578,757 +0.04(+0.74%)
Dec 18, 2017 5.182 5.199 5.166 5.193 817,508 +0.02(+0.32%)
Dec 15, 2017 5.155 5.177 5.149 5.177 468,225 +0.03(+0.64%)
Dec 14, 2017 5.155 5.166 5.132 5.144 325,305 -0.02(-0.32%)
Dec 13, 2017 5.127 5.166 5.122 5.160 809,734 +0.04(+0.86%)
Dec 12, 2017 5.116 5.132 5.105 5.116 381,192 +0.01(+0.22%)
Dec 11, 2017 5.094 5.116 5.094 5.105 277,589 +0.01(+0.22%)
Dec 08, 2017 5.116 5.131 5.094 5.094 330,631 -0.01(-0.11%)
Dec 07, 2017 5.099 5.138 5.095 5.099 809,805 -0.01(-0.11%)
Dec 06, 2017 5.094 5.110 5.083 5.105 448,634 +0.02(+0.43%)
Dec 05, 2017 5.061 5.099 5.061 5.083 491,414 +0.03(+0.66%)
Dec 04, 2017 5.099 5.099 5.039 5.050 334,875 -0.03(-0.54%)
Dec 01, 2017 5.061 5.077 5.044 5.077 493,598 +0.02(+0.33%)
Nov 30, 2017 5.066 5.099 5.044 5.061 1,033,626 +0.01(+0.22%)
Nov 29, 2017 5.061 5.066 5.022 5.050 432,249 +0.00(+0.00%)
Nov 28, 2017 5.072 5.072 5.039 5.050 511,137 +0.01(+0.11%)
Nov 27, 2017 5.066 5.083 5.039 5.044 490,249 -0.03(-0.54%)
Nov 24, 2017 5.044 5.082 5.044 5.072 109,398 +0.03(+0.60%)
Nov 22, 2017 5.028 5.050 5.022 5.042 328,637 +0.01(+0.27%)
Nov 21, 2017 5.050 5.050 5.022 5.028 437,094 +0.00(+0.07%)
Nov 20, 2017 5.013 5.030 5.003 5.024 554,700 +0.02(+0.44%)
Nov 17, 2017 4.981 5.008 4.975 5.003 375,621 +0.03(+0.55%)
Nov 16, 2017 4.975 4.997 4.964 4.975 477,150 +0.02(+0.44%)
Nov 15, 2017 4.953 4.969 4.921 4.953 532,455 -0.01(-0.22%)
Nov 14, 2017 4.964 4.981 4.948 4.964 511,478 -0.01(-0.22%)
Nov 13, 2017 5.013 5.019 4.970 4.975 540,423 -0.05(-0.98%)
Nov 10, 2017 5.008 5.030 4.997 5.024 296,163 +0.01(+0.11%)
Nov 09, 2017 5.008 5.019 4.981 5.019 680,558 -0.02(-0.43%)
Nov 08, 2017 5.030 5.046 5.019 5.041 273,777 +0.01(+0.22%)
Nov 07, 2017 5.019 5.041 5.003 5.030 781,656 +0.02(+0.33%)
Nov 06, 2017 5.019 5.024 5.008 5.013 822,054 +0.01(+0.11%)
Nov 03, 2017 5.013 5.019 5.003 5.008 525,584 +0.00(+0.00%)
Nov 02, 2017 5.024 5.030 5.003 5.008 570,939 -0.02(-0.33%)
Nov 01, 2017 5.035 5.041 5.008 5.024 462,325 +0.01(+0.11%)
Oct 31, 2017 5.024 5.030 5.013 5.019 365,828 +0.00(+0.00%)
Oct 30, 2017 5.046 5.057 5.008 5.019 427,014 -0.04(-0.76%)
Oct 27, 2017 5.041 5.057 5.019 5.057 883,326 +0.04(+0.87%)
Oct 26, 2017 5.046 5.057 5.003 5.013 306,034 -0.02(-0.33%)
Oct 25, 2017 5.068 5.068 5.003 5.030 592,844 -0.03(-0.54%)
Oct 24, 2017 5.068 5.074 5.057 5.057 437,483 +0.00(+0.00%)
Oct 23, 2017 5.096 5.096 5.035 5.057 748,059 -0.02(-0.47%)
Oct 20, 2017 5.076 5.081 5.043 5.081 581,744 +0.02(+0.43%)
Oct 19, 2017 5.060 5.065 5.032 5.060 970,702 -0.01(-0.11%)
Oct 18, 2017 5.087 5.092 5.060 5.065 672,733 -0.02(-0.43%)
Oct 17, 2017 5.081 5.092 5.062 5.087 671,050 +0.02(+0.32%)
Oct 16, 2017 5.087 5.092 5.070 5.070 691,111 -0.02(-0.32%)
Oct 13, 2017 5.087 5.098 5.070 5.087 486,545 +0.00(+0.00%)
Oct 12, 2017 5.087 5.092 5.070 5.087 435,574 +0.01(+0.11%)
Oct 11, 2017 5.076 5.092 5.066 5.081 403,419 +0.01(+0.21%)
Oct 10, 2017 5.103 5.070 5.070 431,829 -0.01(-0.11%)
Oct 09, 2017 5.108 5.114 5.060 5.076 802,716 -0.03(-0.53%)
Oct 06, 2017 5.098 5.108 5.076 5.103 459,919 +0.01(+0.11%)
Oct 05, 2017 5.114 5.114 5.092 5.098 989,919 -0.01(-0.21%)
Oct 04, 2017 5.114 5.118 5.087 5.108 412,749 -0.01(-0.21%)
Oct 03, 2017 5.136 5.136 5.092 5.119 668,693 -0.02(-0.32%)
Oct 02, 2017 5.114 5.141 5.103 5.136 610,865 +0.02(+0.42%)
Sep 29, 2017 5.098 5.125 5.087 5.114 780,525 +0.03(+0.53%)
Sep 28, 2017 5.070 5.098 5.065 5.087 567,494 +0.01(+0.11%)
Sep 27, 2017 5.081 5.098 5.076 5.081 339,212 +0.00(+0.00%)
Sep 26, 2017 5.092 5.092 5.060 5.081 526,892 +0.00(+0.00%)
Sep 25, 2017 5.098 5.098 5.076 5.081 202,168 -0.02(-0.32%)
Sep 22, 2017 5.081 5.098 5.075 5.098 155,467 +0.02(+0.32%)
Sep 21, 2017 5.092 5.092 5.057 5.081 317,677 -0.01(-0.26%)
Sep 20, 2017 5.078 5.094 5.057 5.094 787,137 +0.02(+0.32%)
Sep 19, 2017 5.073 5.093 5.051 5.078 969,008 +0.01(+0.11%)
Sep 18, 2017 5.062 5.078 5.046 5.073 689,545 +0.02(+0.43%)
Sep 15, 2017 5.067 5.084 5.046 5.051 384,003 -0.02(-0.32%)
Sep 14, 2017 5.073 5.078 5.051 5.067 271,095 -0.01(-0.11%)
Sep 13, 2017 5.089 5.089 5.057 5.073 135,075 -0.02(-0.42%)
Sep 12, 2017 5.073 5.100 5.073 5.094 322,971 +0.04(+0.74%)
Sep 11, 2017 5.057 5.078 5.043 5.057 325,337 +0.01(+0.21%)
Sep 08, 2017 5.030 5.062 5.011 5.046 314,061 +0.01(+0.21%)
Sep 07, 2017 5.030 5.040 5.019 5.035 185,872 +0.02(+0.32%)
Sep 06, 2017 5.019 5.030 5.003 5.019 282,864 +0.02(+0.32%)
Sep 05, 2017 5.057 5.057 4.992 5.003 377,516 -0.05(-1.06%)
Sep 01, 2017 5.041 5.057 5.037 5.057 140,026 +0.03(+0.53%)
Aug 31, 2017 5.024 5.041 5.019 5.030 256,107 +0.02(+0.32%)
Aug 30, 2017 5.008 5.014 4.992 5.014 188,925 +0.01(+0.22%)
Aug 29, 2017 4.965 5.003 4.938 5.003 229,360 +0.01(+0.22%)
Aug 28, 2017 4.981 4.992 4.971 4.992 271,159 +0.02(+0.43%)
Aug 25, 2017 4.981 5.008 4.960 4.971 544,193 -0.01(-0.22%)
Aug 24, 2017 5.014 5.019 4.976 4.981 324,649 -0.02(-0.32%)
Aug 23, 2017 5.030 5.046 4.987 4.997 409,037 -0.04(-0.75%)
Aug 22, 2017 4.992 5.046 4.992 5.035 219,716 +0.05(+0.93%)
Aug 21, 2017 5.005 5.005 4.989 4.989 154,840 -0.01(-0.11%)
Aug 18, 2017 5.016 5.026 4.952 4.994 458,318 -0.03(-0.64%)
Aug 17, 2017 5.042 5.058 5.010 5.026 382,321 -0.03(-0.63%)
Aug 16, 2017 5.026 5.069 5.026 5.058 193,213 +0.03(+0.53%)
Aug 15, 2017 5.032 5.058 5.026 5.032 226,568 +0.01(+0.11%)
Aug 14, 2017 5.042 5.058 5.016 5.026 309,573 +0.01(+0.21%)
Aug 11, 2017 4.930 5.026 4.920 5.016 466,030 +0.06(+1.18%)
Aug 10, 2017 5.042 5.053 4.946 4.957 594,784 -0.09(-1.80%)
Aug 09, 2017 5.069 5.085 5.042 5.048 275,161 -0.04(-0.84%)
Aug 08, 2017 5.085 5.112 5.074 5.090 366,111 +0.01(+0.11%)
Aug 07, 2017 5.064 5.090 5.058 5.085 326,161 +0.03(+0.53%)
Aug 04, 2017 5.058 5.069 5.048 5.058 210,842 +0.00(+0.00%)
Aug 03, 2017 5.053 5.058 5.042 5.058 204,263 +0.01(+0.21%)
Aug 02, 2017 5.042 5.058 5.026 5.048 439,428 +0.01(+0.21%)
Aug 01, 2017 5.032 5.053 5.018 5.037 395,192 +0.01(+0.21%)
Jul 31, 2017 5.021 5.037 5.010 5.026 353,031 +0.02(+0.43%)
Jul 28, 2017 5.010 5.021 4.984 5.005 399,966 -0.02(-0.42%)
Jul 27, 2017 5.037 5.042 5.000 5.026 436,827 +0.00(+0.00%)
Jul 26, 2017 5.037 5.052 5.021 5.026 565,140 -0.03(-0.53%)
Jul 25, 2017 5.053 5.064 5.026 5.053 696,636 -0.01(-0.21%)
Jul 24, 2017 5.058 5.060 5.048 5.064 232,738 -0.01(-0.11%)
Jul 21, 2017 5.053 5.069 5.042 5.069 229,767 +0.01(+0.21%)
Jul 20, 2017 5.064 5.069 5.026 5.058 291,834 +0.01(+0.17%)
Jul 19, 2017 5.071 5.071 5.023 5.050 752,887 -0.02(-0.42%)
Jul 18, 2017 5.055 5.071 5.044 5.071 259,586 +0.03(+0.52%)
Jul 17, 2017 5.060 5.066 5.044 5.044 338,693 +0.00(+0.00%)
Jul 14, 2017 5.050 5.055 5.034 5.044 220,997 +0.01(+0.21%)
Jul 13, 2017 5.039 5.066 5.023 5.034 419,151 +0.00(+0.00%)
Jul 12, 2017 5.023 5.050 5.018 5.034 404,016 +0.03(+0.63%)
Jul 11, 2017 5.002 5.034 4.986 5.002 347,984 +0.01(+0.21%)
Jul 10, 2017 4.981 5.039 4.979 4.991 474,779 +0.02(+0.32%)
Jul 07, 2017 4.965 4.991 4.946 4.976 339,054 +0.03(+0.53%)
Jul 06, 2017 4.965 4.986 4.949 4.949 414,917 -0.03(-0.53%)
Jul 05, 2017 4.986 4.986 4.949 4.976 302,002 +0.00(+0.00%)
Jul 03, 2017 4.976 5.012 4.960 4.976 275,763 +0.02(+0.32%)
Jun 30, 2017 4.949 4.976 4.944 4.960 410,175 +0.01(+0.11%)
Jun 29, 2017 4.965 4.965 4.902 4.954 669,542 -0.01(-0.11%)
Jun 28, 2017 4.939 4.965 4.928 4.960 395,286 +0.03(+0.64%)
Jun 27, 2017 4.981 4.986 4.923 4.928 372,438 -0.04(-0.85%)
Jun 26, 2017 4.960 4.997 4.939 4.970 395,866 +0.02(+0.43%)
Jun 23, 2017 4.949 4.954 4.916 4.949 235,912 +0.00(+0.00%)
Jun 22, 2017 4.954 4.981 4.917 4.949 270,738 +0.01(+0.21%)
Jun 21, 2017 4.965 4.986 4.939 4.939 318,066 -0.04(-0.79%)
Jun 20, 2017 4.988 4.988 4.962 4.978 371,266 -0.02(-0.32%)
Jun 19, 2017 4.978 4.993 4.967 4.993 302,192 +0.04(+0.74%)
Jun 16, 2017 4.957 4.972 4.936 4.957 372,789 +0.01(+0.11%)
Jun 15, 2017 4.936 4.957 4.920 4.951 480,557 +0.00(+0.00%)
Jun 14, 2017 4.962 4.967 4.936 4.951 230,637 -0.01(-0.11%)
Jun 13, 2017 4.925 4.957 4.910 4.957 281,589 +0.05(+0.96%)
Jun 12, 2017 4.925 4.930 4.899 4.909 222,005 -0.03(-0.53%)
Jun 09, 2017 4.957 4.957 4.909 4.936 286,305 -0.02(-0.42%)
Jun 08, 2017 4.936 4.962 4.925 4.957 561,250 +0.02(+0.43%)
Jun 07, 2017 4.909 4.936 4.899 4.936 238,361 +0.03(+0.53%)
Jun 06, 2017 4.899 4.909 4.894 4.909 317,961 +0.01(+0.11%)
Jun 05, 2017 4.899 4.915 4.894 4.904 435,630 +0.02(+0.32%)
Jun 02, 2017 4.899 4.909 4.888 4.888 482,229 -0.02(-0.32%)
Jun 01, 2017 4.894 4.904 4.873 4.904 454,543 +0.02(+0.43%)
May 31, 2017 4.878 4.883 4.862 4.883 251,287 +0.02(+0.43%)
May 30, 2017 4.852 4.878 4.852 4.862 273,154 +0.01(+0.22%)
May 26, 2017 4.883 4.894 4.846 4.852 595,424 -0.05(-0.96%)
May 25, 2017 4.909 4.909 4.888 4.899 290,803 +0.00(+0.00%)
May 24, 2017 4.878 4.904 4.868 4.899 431,320 +0.02(+0.43%)
May 23, 2017 4.857 4.888 4.851 4.878 347,412 +0.03(+0.65%)
May 22, 2017 4.867 4.878 4.836 4.846 315,723 -0.00(-0.04%)
May 19, 2017 4.812 4.849 4.804 4.849 456,656 +0.04(+0.87%)
May 18, 2017 4.791 4.812 4.770 4.807 292,943 +0.02(+0.33%)
May 17, 2017 4.843 4.847 4.781 4.791 507,996 -0.07(-1.39%)
May 16, 2017 4.869 4.869 4.849 4.859 371,645 -0.01(-0.11%)
May 15, 2017 4.843 4.864 4.833 4.864 318,132 +0.03(+0.65%)
May 12, 2017 4.812 4.838 4.812 4.833 436,775 +0.02(+0.32%)
May 11, 2017 4.833 4.838 4.807 4.817 243,319 -0.02(-0.43%)
May 10, 2017 4.828 4.843 4.823 4.838 525,530 +0.01(+0.11%)
May 09, 2017 4.838 4.849 4.817 4.833 330,219 +0.01(+0.11%)
May 08, 2017 4.833 4.836 4.812 4.828 271,576 +0.00(+0.00%)
May 05, 2017 4.833 4.843 4.817 4.828 219,666 +0.01(+0.11%)
May 04, 2017 4.854 4.854 4.823 4.823 335,843 -0.03(-0.64%)
May 03, 2017 4.823 4.854 4.812 4.854 297,016 +0.03(+0.65%)
May 02, 2017 4.833 4.849 4.802 4.823 671,445 -0.01(-0.22%)
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.