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: 12:53 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 30, 2012 3.242 3.248 3.227 3.236 628,234 -0.01(-0.19%)
Apr 27, 2012 3.239 3.248 3.230 3.242 648,973 +0.01(+0.19%)
Apr 26, 2012 3.233 3.242 3.227 3.236 740,805 +0.01(+0.29%)
Apr 25, 2012 3.239 3.239 3.220 3.227 1,015,098 +0.00(+0.10%)
Apr 24, 2012 3.198 3.227 3.198 3.223 890,955 +0.02(+0.68%)
Apr 23, 2012 3.208 3.214 3.202 3.202 891,285 -0.02(-0.58%)
Apr 20, 2012 3.223 3.230 3.220 3.220 534,269 +0.00(+0.10%)
Apr 19, 2012 3.230 3.236 3.208 3.217 812,573 -0.00(-0.01%)
Apr 18, 2012 3.239 3.242 3.214 3.217 1,405,053 -0.03(-1.03%)
Apr 17, 2012 3.224 3.251 3.224 3.251 1,285,386 +0.04(+1.14%)
Apr 16, 2012 3.214 3.224 3.205 3.214 593,623 +0.01(+0.28%)
Apr 13, 2012 3.217 3.227 3.205 3.205 437,352 -0.02(-0.66%)
Apr 12, 2012 3.208 3.233 3.208 3.227 704,032 +0.02(+0.57%)
Apr 11, 2012 3.199 3.217 3.199 3.208 702,304 +0.02(+0.76%)
Apr 10, 2012 3.202 3.208 3.181 3.184 841,512 -0.02(-0.57%)
Apr 09, 2012 3.199 3.208 3.187 3.202 779,093 -0.02(-0.47%)
Apr 05, 2012 3.217 3.220 3.208 3.217 918,054 +0.00(+0.00%)
Apr 04, 2012 3.220 3.230 3.211 3.217 1,277,363 -0.02(-0.66%)
Apr 03, 2012 3.239 3.242 3.233 3.239 642,487 +0.00(+0.00%)
Apr 02, 2012 3.214 3.242 3.214 3.239 684,403 +0.02(+0.47%)
Mar 30, 2012 3.224 3.233 3.224 3.224 926,438 +0.00(+0.09%)
Mar 29, 2012 3.220 3.227 3.208 3.220 897,410 -0.01(-0.28%)
Mar 28, 2012 3.242 3.245 3.230 3.230 448,529 -0.01(-0.38%)
Mar 27, 2012 3.242 3.248 3.236 3.242 1,022,684 +0.00(+0.00%)
Mar 26, 2012 3.242 3.257 3.230 3.242 1,767,155 +0.01(+0.19%)
Mar 23, 2012 3.227 3.239 3.227 3.236 824,540 +0.01(+0.38%)
Mar 22, 2012 3.227 3.239 3.217 3.224 1,061,203 -0.01(-0.28%)
Mar 21, 2012 3.233 3.248 3.230 3.233 745,433 +0.00(+0.00%)
Mar 20, 2012 3.233 3.245 3.230 3.233 707,081 -0.01(-0.38%)
Mar 19, 2012 3.242 3.251 3.239 3.245 1,254,623 +0.00(+0.09%)
Mar 16, 2012 3.248 3.254 3.242 3.242 834,738 +0.00(+0.09%)
Mar 15, 2012 3.236 3.248 3.236 3.239 812,257 +0.00(+0.09%)
Mar 14, 2012 3.254 3.263 3.236 3.236 1,093,720 -0.04(-1.12%)
Mar 13, 2012 3.251 3.272 3.248 3.272 1,175,456 +0.02(+0.75%)
Mar 12, 2012 3.245 3.256 3.239 3.248 854,446 +0.00(+0.00%)
Mar 09, 2012 3.257 3.257 3.245 3.248 509,578 -0.00(-0.09%)
Mar 08, 2012 3.248 3.257 3.239 3.251 583,501 +0.01(+0.38%)
Mar 07, 2012 3.220 3.239 3.217 3.239 618,397 +0.02(+0.57%)
Mar 06, 2012 3.245 3.245 3.211 3.220 1,165,456 -0.03(-1.03%)
Mar 05, 2012 3.257 3.263 3.251 3.254 814,583 -0.01(-0.19%)
Mar 02, 2012 3.260 3.263 3.248 3.260 1,012,001 -0.01(-0.19%)
Mar 01, 2012 3.245 3.266 3.245 3.266 999,681 +0.02(+0.75%)
Feb 29, 2012 3.257 3.257 3.239 3.242 870,842 -0.01(-0.19%)
Feb 28, 2012 3.245 3.248 3.241 3.248 666,315 +0.01(+0.19%)
Feb 27, 2012 3.239 3.248 3.236 3.242 866,489 -0.01(-0.19%)
Feb 24, 2012 3.251 3.254 3.239 3.248 600,529 +0.00(+0.00%)
Feb 23, 2012 3.233 3.248 3.230 3.248 1,540,554 +0.02(+0.57%)
Feb 22, 2012 3.233 3.247 3.230 3.230 772,532 -0.01(-0.28%)
Feb 21, 2012 3.239 3.260 3.236 3.239 896,079 +0.00(+0.09%)
Feb 17, 2012 3.230 3.239 3.220 3.236 582,927 +0.01(+0.19%)
Feb 16, 2012 3.214 3.236 3.211 3.230 856,390 +0.02(+0.47%)
Feb 15, 2012 3.233 3.245 3.211 3.214 672,678 -0.01(-0.19%)
Feb 14, 2012 3.214 3.251 3.214 3.220 1,128,918 -0.00(-0.09%)
Feb 13, 2012 3.227 3.233 3.211 3.224 1,347,434 +0.02(+0.57%)
Feb 10, 2012 3.217 3.224 3.202 3.205 1,161,005 -0.02(-0.75%)
Feb 09, 2012 3.227 3.235 3.217 3.230 1,114,089 +0.00(+0.00%)
Feb 08, 2012 3.233 3.236 3.218 3.230 1,411,896 +0.01(+0.19%)
Feb 07, 2012 3.227 3.257 3.214 3.224 1,562,483 -0.01(-0.28%)
Feb 06, 2012 3.230 3.233 3.214 3.233 1,198,249 -0.01(-0.28%)
Feb 03, 2012 3.248 3.254 3.236 3.242 1,928,189 +0.01(+0.28%)
Feb 02, 2012 3.239 3.239 3.230 3.233 1,412,931 -0.01(-0.38%)
Feb 01, 2012 3.224 3.245 3.224 3.245 1,576,199 +0.03(+0.93%)
Jan 31, 2012 3.220 3.242 3.205 3.215 1,370,561 +0.00(+0.12%)
Jan 30, 2012 3.205 3.220 3.193 3.211 1,421,972 -0.01(-0.19%)
Jan 27, 2012 3.208 3.217 3.202 3.217 694,062 +0.01(+0.19%)
Jan 26, 2012 3.233 3.233 3.190 3.211 1,155,440 +0.01(+0.19%)
Jan 25, 2012 3.184 3.220 3.184 3.205 1,237,672 +0.02(+0.48%)
Jan 24, 2012 3.196 3.208 3.181 3.190 923,146 -0.02(-0.57%)
Jan 23, 2012 3.205 3.214 3.196 3.208 983,416 +0.01(+0.29%)
Jan 20, 2012 3.184 3.217 3.178 3.199 1,662,945 +0.01(+0.38%)
Jan 19, 2012 3.178 3.187 3.172 3.187 1,152,651 +0.01(+0.47%)
Jan 18, 2012 3.152 3.181 3.152 3.172 2,063,904 +0.01(+0.37%)
Jan 17, 2012 3.146 3.164 3.146 3.161 1,557,894 +0.02(+0.75%)
Jan 13, 2012 3.131 3.145 3.116 3.137 1,782,437 -0.01(-0.38%)
Jan 12, 2012 3.149 3.158 3.140 3.149 1,225,510 +0.00(+0.09%)
Jan 11, 2012 3.161 3.164 3.143 3.146 734,656 -0.01(-0.47%)
Jan 10, 2012 3.169 3.172 3.155 3.161 1,395,737 +0.01(+0.47%)
Jan 09, 2012 3.140 3.152 3.137 3.146 765,068 +0.01(+0.19%)
Jan 06, 2012 3.134 3.149 3.122 3.140 1,012,991 +0.01(+0.38%)
Jan 05, 2012 3.104 3.131 3.090 3.128 1,088,057 +0.01(+0.47%)
Jan 04, 2012 3.081 3.128 3.042 3.113 3,531,531 +0.03(+0.86%)
Dec 30, 2011 3.078 3.104 3.066 3.087 2,590,050 +0.02(+0.67%)
Dec 29, 2011 3.042 3.093 3.039 3.066 2,868,209 +0.02(+0.78%)
Dec 28, 2011 3.072 3.084 3.042 3.042 2,780,797 -0.03(-1.06%)
Dec 27, 2011 3.075 3.093 3.066 3.075 1,400,341 -0.01(-0.19%)
Dec 23, 2011 3.081 3.102 3.075 3.081 1,413,463 +0.01(+0.29%)
Dec 21, 2011 3.084 3.096 3.063 3.072 1,205,979 -0.02(-0.67%)
Dec 20, 2011 3.090 3.102 3.078 3.093 1,983,415 +0.03(+0.87%)
Dec 19, 2011 3.099 3.107 3.037 3.066 1,688,836 -0.02(-0.57%)
Dec 16, 2011 3.093 3.108 3.078 3.084 1,223,021 -0.01(-0.29%)
Dec 15, 2011 3.104 3.110 3.078 3.093 1,021,753 +0.00(+0.00%)
Dec 14, 2011 3.090 3.112 3.078 3.093 1,613,252 -0.02(-0.57%)
Dec 13, 2011 3.113 3.131 3.104 3.110 1,302,803 +0.01(+0.19%)
Dec 12, 2011 3.107 3.110 3.081 3.104 1,475,935 -0.03(-0.85%)
Dec 09, 2011 3.093 3.131 3.093 3.131 1,343,693 +0.03(+1.05%)
Dec 08, 2011 3.122 3.129 3.093 3.099 1,344,515 -0.04(-1.32%)
Dec 07, 2011 3.131 3.146 3.104 3.140 1,019,539 +0.00(+0.09%)
Dec 06, 2011 3.122 3.143 3.110 3.137 1,296,923 +0.01(+0.19%)
Dec 05, 2011 3.125 3.134 3.119 3.131 1,418,982 +0.02(+0.74%)
Dec 02, 2011 3.110 3.122 3.102 3.108 865,237 +0.01(+0.21%)
Dec 01, 2011 3.096 3.116 3.084 3.102 933,369 -0.01(-0.28%)
Nov 30, 2011 3.110 3.125 3.091 3.110 2,469,732 +0.04(+1.35%)
Nov 29, 2011 3.048 3.075 3.048 3.069 1,025,738 +0.02(+0.68%)
Nov 28, 2011 3.078 3.078 3.037 3.048 1,224,853 +0.01(+0.49%)
Nov 25, 2011 3.022 3.042 3.022 3.034 479,911 +0.00(+0.10%)
Nov 23, 2011 3.028 3.045 3.028 3.031 1,149,594 -0.03(-0.87%)
Nov 22, 2011 3.045 3.069 3.045 3.057 930,539 -0.00(-0.10%)
Nov 21, 2011 3.048 3.063 3.031 3.060 713,697 -0.02(-0.67%)
Nov 18, 2011 3.087 3.093 3.069 3.081 1,070,605 -0.00(-0.10%)
Nov 17, 2011 3.078 3.104 3.069 3.084 1,466,348 -0.01(-0.38%)
Nov 16, 2011 3.102 3.122 3.093 3.096 1,777,897 -0.03(-0.85%)
Nov 15, 2011 3.084 3.122 3.084 3.122 902,192 +0.02(+0.67%)
Nov 14, 2011 3.119 3.128 3.090 3.102 1,255,874 -0.02(-0.76%)
Nov 11, 2011 3.116 3.140 3.110 3.125 957,859 +0.02(+0.76%)
Nov 10, 2011 3.084 3.122 3.084 3.102 1,049,256 +0.03(+0.96%)
Nov 09, 2011 3.081 3.110 3.069 3.072 1,020,443 -0.08(-2.62%)
Nov 08, 2011 3.149 3.155 3.125 3.155 1,084,733 +0.01(+0.47%)
Nov 07, 2011 3.134 3.149 3.128 3.140 853,157 -0.01(-0.19%)
Nov 04, 2011 3.122 3.146 3.113 3.146 744,193 +0.00(+0.00%)
Nov 03, 2011 3.122 3.146 3.099 3.146 856,638 +0.04(+1.33%)
Nov 02, 2011 3.090 3.116 3.087 3.104 903,699 +0.03(+0.96%)
Nov 01, 2011 3.087 3.116 3.072 3.075 1,414,090 -0.06(-2.07%)
Oct 31, 2011 3.178 3.181 3.119 3.140 1,124,762 -0.04(-1.39%)
Oct 28, 2011 3.172 3.190 3.169 3.184 737,422 -0.02(-0.55%)
Oct 27, 2011 3.234 3.234 3.199 3.202 2,198,953 +0.02(+0.74%)
Oct 26, 2011 3.190 3.196 3.155 3.178 1,491,092 +0.02(+0.75%)
Oct 25, 2011 3.187 3.190 3.149 3.155 1,059,521 -0.05(-1.57%)
Oct 24, 2011 3.211 3.231 3.199 3.205 1,448,076 +0.01(+0.18%)
Oct 21, 2011 3.202 3.226 3.196 3.199 1,076,137 +0.01(+0.46%)
Oct 20, 2011 3.190 3.199 3.146 3.184 969,925 -0.01(-0.19%)
Oct 19, 2011 3.205 3.219 3.190 3.190 1,140,079 -0.03(-0.80%)
Oct 18, 2011 3.162 3.227 3.156 3.216 1,272,825 +0.05(+1.54%)
Oct 17, 2011 3.196 3.199 3.162 3.167 932,495 -0.05(-1.43%)
Oct 14, 2011 3.210 3.213 3.179 3.213 969,313 +0.04(+1.17%)
Oct 13, 2011 3.190 3.196 3.162 3.176 1,711,341 -0.03(-0.90%)
Oct 12, 2011 3.187 3.222 3.185 3.205 1,419,203 +0.03(+0.90%)
Oct 11, 2011 3.176 3.202 3.173 3.176 781,533 -0.01(-0.45%)
Oct 10, 2011 3.173 3.205 3.165 3.190 1,317,015 +0.04(+1.28%)
Oct 07, 2011 3.176 3.176 3.130 3.150 622,154 -0.01(-0.36%)
Oct 06, 2011 3.136 3.164 3.133 3.162 746,775 +0.03(+0.92%)
Oct 05, 2011 3.087 3.133 3.087 3.133 651,479 +0.03(+1.11%)
Oct 04, 2011 3.064 3.098 3.015 3.098 1,225,138 +0.00(+0.00%)
Oct 03, 2011 3.139 3.153 3.087 3.098 784,580 -0.04(-1.37%)
Sep 30, 2011 3.170 3.176 3.142 3.142 595,737 -0.05(-1.71%)
Sep 29, 2011 3.185 3.213 3.176 3.196 950,048 +0.04(+1.27%)
Sep 28, 2011 3.216 3.219 3.150 3.156 861,423 -0.05(-1.70%)
Sep 27, 2011 3.225 3.245 3.205 3.210 1,021,747 +0.01(+0.18%)
Sep 26, 2011 3.190 3.205 3.156 3.205 747,434 +0.02(+0.72%)
Sep 23, 2011 3.156 3.190 3.156 3.182 813,183 +0.01(+0.27%)
Sep 22, 2011 3.164 3.187 3.144 3.173 1,005,093 -0.04(-1.25%)
Sep 21, 2011 3.271 3.279 3.213 3.213 770,787 -0.07(-2.01%)
Sep 20, 2011 3.276 3.302 3.222 3.279 1,349,104 +0.02(+0.70%)
Sep 19, 2011 3.251 3.265 3.230 3.256 749,107 -0.02(-0.61%)
Sep 16, 2011 3.294 3.302 3.265 3.276 577,880 -0.02(-0.70%)
Sep 15, 2011 3.282 3.299 3.271 3.299 756,339 +0.03(+0.88%)
Sep 14, 2011 3.265 3.279 3.233 3.271 739,842 +0.02(+0.62%)
Sep 13, 2011 3.222 3.256 3.210 3.251 706,164 +0.04(+1.16%)
Sep 12, 2011 3.185 3.216 3.179 3.213 489,503 -0.01(-0.27%)
Sep 09, 2011 3.230 3.239 3.187 3.222 841,012 -0.02(-0.71%)
Sep 08, 2011 3.245 3.265 3.242 3.245 371,142 -0.02(-0.53%)
Sep 07, 2011 3.236 3.262 3.236 3.262 720,337 +0.05(+1.70%)
Sep 06, 2011 3.170 3.219 3.164 3.207 552,693 -0.02(-0.62%)
Sep 02, 2011 3.233 3.242 3.219 3.228 609,421 -0.05(-1.49%)
Sep 01, 2011 3.276 3.295 3.265 3.276 770,146 -0.01(-0.26%)
Aug 31, 2011 3.296 3.296 3.259 3.285 979,846 +0.01(+0.44%)
Aug 30, 2011 3.239 3.273 3.236 3.271 514,537 +0.01(+0.35%)
Aug 29, 2011 3.230 3.268 3.228 3.259 1,402,245 +0.04(+1.34%)
Aug 26, 2011 3.156 3.219 3.136 3.216 1,035,668 +0.05(+1.72%)
Aug 25, 2011 3.205 3.210 3.147 3.162 928,221 -0.04(-1.17%)
Aug 24, 2011 3.187 3.216 3.164 3.199 1,043,793 +0.03(+0.81%)
Aug 23, 2011 3.130 3.182 3.116 3.173 878,206 +0.07(+2.22%)
Aug 22, 2011 3.119 3.133 3.085 3.104 1,007,539 +0.03(+0.84%)
Aug 19, 2011 3.012 3.133 3.012 3.078 1,709,999 -0.04(-1.29%)
Aug 18, 2011 3.153 3.156 3.107 3.119 912,944 -0.10(-3.03%)
Aug 17, 2011 3.219 3.239 3.199 3.216 764,642 +0.01(+0.18%)
Aug 16, 2011 3.225 3.230 3.196 3.210 888,552 -0.03(-0.80%)
Aug 15, 2011 3.185 3.236 3.185 3.236 1,423,511 +0.06(+1.81%)
Aug 12, 2011 3.170 3.179 3.143 3.179 1,792,402 +0.03(+1.00%)
Aug 11, 2011 3.119 3.170 3.104 3.147 1,479,768 +0.07(+2.43%)
Aug 10, 2011 3.035 3.153 3.021 3.073 2,151,185 -0.01(-0.19%)
Aug 09, 2011 3.041 3.119 2.901 3.078 2,806,781 +0.21(+7.30%)
Aug 08, 2011 3.041 3.048 2.855 2.869 3,627,336 -0.26(-8.17%)
Aug 05, 2011 3.167 3.196 3.078 3.124 2,668,807 -0.04(-1.18%)
Aug 04, 2011 3.248 3.251 3.110 3.162 2,720,512 -0.12(-3.67%)
Aug 03, 2011 3.276 3.285 3.239 3.282 1,648,956 +0.01(+0.18%)
Aug 02, 2011 3.285 3.302 3.273 3.276 1,576,110 -0.03(-0.87%)
Aug 01, 2011 3.362 3.362 3.285 3.305 1,289,078 +0.01(+0.26%)
Jul 29, 2011 3.334 3.334 3.265 3.296 2,245,286 -0.05(-1.46%)
Jul 28, 2011 3.362 3.377 3.334 3.345 1,364,137 -0.03(-0.85%)
Jul 27, 2011 3.397 3.466 3.365 3.374 1,948,093 -0.05(-1.59%)
Jul 26, 2011 3.454 3.454 3.411 3.428 1,593,636 -0.01(-0.42%)
Jul 25, 2011 3.454 3.462 3.440 3.443 1,069,273 -0.03(-0.74%)
Jul 22, 2011 3.480 3.480 3.460 3.469 967,476 -0.03(-0.82%)
Jul 21, 2011 3.469 3.506 3.469 3.497 913,690 +0.03(+0.99%)
Jul 20, 2011 3.477 3.477 3.448 3.463 1,055,641 -0.01(-0.25%)
Jul 19, 2011 3.480 3.497 3.469 3.472 1,488,867 +0.00(+0.00%)
Jul 18, 2011 3.497 3.508 3.449 3.472 1,091,442 -0.03(-0.96%)
Jul 15, 2011 3.516 3.516 3.494 3.505 697,960 +0.00(+0.00%)
Jul 14, 2011 3.502 3.524 3.497 3.505 1,010,448 +0.00(+0.08%)
Jul 13, 2011 3.505 3.536 3.500 3.502 756,551 -0.01(-0.32%)
Jul 12, 2011 3.494 3.516 3.491 3.514 766,142 +0.02(+0.48%)
Jul 11, 2011 3.500 3.508 3.488 3.497 797,103 -0.02(-0.64%)
Jul 08, 2011 3.500 3.519 3.497 3.519 487,767 -0.01(-0.16%)
Jul 07, 2011 3.516 3.541 3.508 3.525 1,163,557 +0.02(+0.56%)
Jul 06, 2011 3.494 3.511 3.491 3.505 834,804 +0.01(+0.24%)
Jul 05, 2011 3.530 3.530 3.491 3.497 790,409 -0.04(-1.11%)
Jul 01, 2011 3.516 3.572 3.502 3.536 877,915 +0.01(+0.24%)
Jun 30, 2011 3.497 3.527 3.477 3.527 1,089,754 +0.03(+0.88%)
Jun 29, 2011 3.477 3.500 3.469 3.497 1,249,917 +0.02(+0.64%)
Jun 28, 2011 3.441 3.477 3.438 3.474 988,188 +0.04(+1.06%)
Jun 27, 2011 3.418 3.444 3.407 3.438 677,320 +0.03(+0.82%)
Jun 24, 2011 3.410 3.418 3.393 3.410 811,382 +0.01(+0.25%)
Jun 23, 2011 3.371 3.402 3.357 3.402 1,189,756 +0.01(+0.33%)
Jun 22, 2011 3.377 3.402 3.374 3.391 1,084,813 +0.00(+0.08%)
Jun 21, 2011 3.360 3.391 3.360 3.388 1,105,842 +0.04(+1.08%)
Jun 20, 2011 3.351 3.357 3.346 3.351 827,696 -0.00(-0.08%)
Jun 17, 2011 3.368 3.377 3.335 3.354 873,450 +0.00(+0.08%)
Jun 16, 2011 3.343 3.365 3.335 3.351 1,094,347 -0.00(-0.08%)
Jun 15, 2011 3.377 3.385 3.354 3.354 1,316,579 -0.04(-1.23%)
Jun 14, 2011 3.374 3.399 3.371 3.396 822,100 +0.04(+1.08%)
Jun 13, 2011 3.377 3.388 3.360 3.360 1,103,238 -0.02(-0.58%)
Jun 10, 2011 3.396 3.399 3.374 3.379 905,448 -0.03(-0.74%)
Jun 09, 2011 3.371 3.410 3.371 3.404 1,201,394 +0.03(+0.83%)
Jun 08, 2011 3.377 3.385 3.371 3.377 1,114,282 -0.01(-0.17%)
Jun 07, 2011 3.382 3.393 3.377 3.382 876,698 -0.00(-0.08%)
Jun 06, 2011 3.393 3.396 3.368 3.385 1,003,100 -0.01(-0.16%)
Jun 03, 2011 3.391 3.407 3.382 3.391 1,151,382 +0.00(+0.00%)
May 24, 2011 3.382 3.396 3.371 3.390 1,271,830 +0.01(+0.25%)
May 23, 2011 3.385 3.388 3.365 3.382 977,663 -0.02(-0.66%)
May 20, 2011 3.410 3.413 3.385 3.404 1,040,318 -0.00(-0.08%)
May 19, 2011 3.416 3.424 3.399 3.407 1,164,501 -0.01(-0.16%)
May 18, 2011 3.391 3.427 3.391 3.413 1,232,619 +0.03(+0.74%)
May 17, 2011 3.385 3.402 3.379 3.388 1,189,741 -0.02(-0.57%)
May 16, 2011 3.393 3.410 3.388 3.407 1,019,782 +0.01(+0.25%)
May 13, 2011 3.430 3.435 3.396 3.399 1,901,440 -0.04(-1.14%)
May 12, 2011 3.421 3.444 3.404 3.438 1,222,985 +0.01(+0.33%)
May 11, 2011 3.455 3.460 3.404 3.427 1,208,882 -0.03(-0.89%)
May 10, 2011 3.460 3.472 3.455 3.458 1,033,674 +0.00(+0.00%)
May 09, 2011 3.463 3.463 3.441 3.458 858,921 -0.01(-0.24%)
May 06, 2011 3.483 3.486 3.449 3.466 927,916 -0.01(-0.24%)
May 05, 2011 3.458 3.480 3.438 3.474 1,615,233 +0.00(+0.08%)
May 04, 2011 3.472 3.486 3.446 3.472 1,290,434 -0.01(-0.24%)
May 03, 2011 3.483 3.490 3.463 3.480 1,579,696 -0.00(-0.08%)
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.