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 )

8.495 +0.035 (+0.41%)
Streaming Delayed Price Updated: 10:05 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, 2014 4.211 4.229 4.211 4.229 701,129 +0.02(+0.45%)
Apr 29, 2014 4.218 4.233 4.211 4.211 769,933 -0.01(-0.18%)
Apr 28, 2014 4.229 4.245 4.203 4.218 447,706 -0.01(-0.27%)
Apr 25, 2014 4.245 4.245 4.226 4.229 548,581 -0.02(-0.44%)
Apr 24, 2014 4.263 4.267 4.233 4.248 537,870 +0.00(+0.09%)
Apr 23, 2014 4.237 4.248 4.233 4.245 487,947 +0.00(+0.09%)
Apr 22, 2014 4.229 4.247 4.229 4.241 584,198 +0.01(+0.18%)
Apr 21, 2014 4.233 4.237 4.219 4.233 1,041,375 +0.02(+0.56%)
Apr 17, 2014 4.210 4.210 4.210 4.210 636,388 -0.00(-0.09%)
Apr 16, 2014 4.191 4.217 4.180 4.213 619,962 +0.03(+0.80%)
Apr 15, 2014 4.183 4.191 4.150 4.180 590,520 +0.00(+0.09%)
Apr 14, 2014 4.176 4.183 4.157 4.176 670,627 +0.01(+0.27%)
Apr 11, 2014 4.180 4.187 4.153 4.165 823,834 -0.04(-0.89%)
Apr 10, 2014 4.224 4.232 4.183 4.202 775,710 -0.02(-0.53%)
Apr 09, 2014 4.210 4.228 4.198 4.224 890,464 +0.02(+0.53%)
Apr 08, 2014 4.168 4.202 4.153 4.202 853,688 +0.03(+0.81%)
Apr 07, 2014 4.202 4.206 4.157 4.168 980,626 -0.04(-0.89%)
Apr 04, 2014 4.239 4.251 4.202 4.206 653,316 -0.01(-0.27%)
Apr 03, 2014 4.254 4.262 4.217 4.217 729,364 -0.04(-0.96%)
Apr 02, 2014 4.228 4.258 4.221 4.258 702,888 +0.04(+1.06%)
Apr 01, 2014 4.224 4.251 4.202 4.213 715,889 -0.01(-0.18%)
Mar 31, 2014 4.232 4.239 4.213 4.221 723,214 +0.01(+0.18%)
Mar 28, 2014 4.198 4.224 4.198 4.213 626,645 +0.01(+0.36%)
Mar 27, 2014 4.221 4.221 4.187 4.198 518,550 -0.02(-0.53%)
Mar 26, 2014 4.258 4.258 4.213 4.221 539,146 -0.02(-0.44%)
Mar 25, 2014 4.254 4.254 4.228 4.239 615,106 +0.00(+0.00%)
Mar 24, 2014 4.262 4.266 4.224 4.239 444,414 -0.01(-0.26%)
Mar 21, 2014 4.266 4.273 4.243 4.251 360,513 -0.01(-0.18%)
Mar 20, 2014 4.247 4.266 4.236 4.258 553,400 +0.00(+0.03%)
Mar 19, 2014 4.279 4.294 4.247 4.257 560,739 -0.02(-0.52%)
Mar 18, 2014 4.261 4.279 4.253 4.279 622,476 +0.03(+0.70%)
Mar 17, 2014 4.250 4.261 4.238 4.250 567,457 +0.03(+0.79%)
Mar 14, 2014 4.220 4.242 4.175 4.216 455,382 -0.02(-0.44%)
Mar 13, 2014 4.275 4.283 4.231 4.235 441,757 -0.04(-1.04%)
Mar 12, 2014 4.257 4.279 4.246 4.279 516,552 +0.01(+0.26%)
Mar 11, 2014 4.268 4.279 4.253 4.268 446,788 -0.01(-0.17%)
Mar 10, 2014 4.290 4.290 4.261 4.275 449,379 -0.00(-0.09%)
Mar 07, 2014 4.305 4.309 4.253 4.279 584,948 -0.01(-0.26%)
Mar 06, 2014 4.283 4.298 4.279 4.290 406,773 +0.02(+0.43%)
Mar 05, 2014 4.261 4.287 4.253 4.272 409,213 +0.00(+0.00%)
Mar 04, 2014 4.257 4.283 4.257 4.272 679,587 +0.03(+0.79%)
Mar 03, 2014 4.246 4.253 4.212 4.238 712,721 -0.04(-0.87%)
Feb 28, 2014 4.272 4.294 4.242 4.275 699,121 +0.01(+0.35%)
Feb 27, 2014 4.253 4.261 4.242 4.261 816,602 +0.01(+0.26%)
Feb 26, 2014 4.250 4.261 4.238 4.250 460,588 +0.01(+0.17%)
Feb 25, 2014 4.257 4.261 4.235 4.242 542,453 -0.01(-0.35%)
Feb 24, 2014 4.253 4.268 4.229 4.257 593,982 +0.03(+0.66%)
Feb 21, 2014 4.238 4.261 4.227 4.229 765,756 -0.02(-0.39%)
Feb 20, 2014 4.231 4.257 4.225 4.246 538,852 +0.01(+0.35%)
Feb 19, 2014 4.257 4.268 4.227 4.231 723,016 -0.02(-0.58%)
Feb 18, 2014 4.256 4.274 4.230 4.256 528,600 +0.01(+0.17%)
Feb 14, 2014 4.226 4.248 4.248 4.248 502,291 +0.02(+0.52%)
Feb 13, 2014 4.204 4.234 4.193 4.226 587,074 +0.02(+0.44%)
Feb 12, 2014 4.208 4.219 4.193 4.208 397,338 +0.00(+0.09%)
Feb 11, 2014 4.190 4.226 4.190 4.204 679,432 +0.01(+0.26%)
Feb 10, 2014 4.190 4.193 4.171 4.193 497,529 +0.00(+0.09%)
Feb 07, 2014 4.168 4.193 4.157 4.190 586,176 +0.02(+0.44%)
Feb 06, 2014 4.146 4.180 4.138 4.171 743,595 +0.03(+0.80%)
Feb 05, 2014 4.131 4.141 4.101 4.138 463,460 -0.01(-0.18%)
Feb 04, 2014 4.109 4.157 4.094 4.146 616,414 +0.05(+1.26%)
Feb 03, 2014 4.153 4.153 4.072 4.094 638,598 -0.05(-1.24%)
Jan 31, 2014 4.135 4.160 4.131 4.146 626,509 -0.03(-0.62%)
Jan 30, 2014 4.138 4.175 4.138 4.171 526,812 +0.05(+1.16%)
Jan 29, 2014 4.127 4.153 4.112 4.124 543,802 -0.02(-0.53%)
Jan 28, 2014 4.149 4.160 4.135 4.146 407,563 +0.01(+0.36%)
Jan 27, 2014 4.190 4.192 4.109 4.131 632,792 -0.06(-1.40%)
Jan 24, 2014 4.237 4.237 4.179 4.190 654,031 -0.06(-1.30%)
Jan 23, 2014 4.274 4.274 4.226 4.245 604,322 -0.03(-0.77%)
Jan 22, 2014 4.293 4.293 4.252 4.278 760,334 +0.02(+0.37%)
Jan 21, 2014 4.229 4.262 4.229 4.262 730,638 +0.03(+0.78%)
Jan 17, 2014 4.218 4.229 4.229 4.229 443,235 +0.01(+0.26%)
Jan 16, 2014 4.200 4.218 4.193 4.218 315,747 +0.01(+0.17%)
Jan 15, 2014 4.189 4.217 4.182 4.211 611,428 +0.02(+0.52%)
Jan 14, 2014 4.156 4.196 4.142 4.189 761,638 +0.04(+0.97%)
Jan 13, 2014 4.167 4.179 4.138 4.149 953,532 -0.02(-0.52%)
Jan 10, 2014 4.153 4.182 4.153 4.171 739,602 +0.02(+0.53%)
Jan 09, 2014 4.167 4.167 4.142 4.149 575,704 -0.02(-0.52%)
Jan 08, 2014 4.145 4.182 4.145 4.171 980,877 +0.01(+0.35%)
Jan 07, 2014 4.120 4.160 4.120 4.156 833,628 +0.05(+1.33%)
Jan 06, 2014 4.131 4.138 4.102 4.102 707,807 -0.04(-0.97%)
Jan 03, 2014 4.113 4.145 4.105 4.142 527,222 +0.04(+0.89%)
Jan 02, 2014 4.109 4.113 4.087 4.105 793,750 -0.00(-0.09%)
Dec 31, 2013 4.149 4.109 4.109 4.109 1,211,491 -0.01(-0.35%)
Dec 30, 2013 4.131 4.131 4.103 4.124 668,218 -0.01(-0.26%)
Dec 27, 2013 4.142 4.145 4.113 4.134 599,157 -0.01(-0.26%)
Dec 26, 2013 4.145 4.164 4.113 4.145 748,184 +0.00(+0.00%)
Dec 24, 2013 4.116 4.153 4.113 4.145 387,254 +0.02(+0.53%)
Dec 23, 2013 4.087 4.127 4.087 4.124 774,978 +0.04(+0.89%)
Dec 20, 2013 4.072 4.109 4.069 4.087 1,230,622 +0.01(+0.30%)
Dec 19, 2013 4.061 4.075 4.032 4.075 759,022 +0.02(+0.54%)
Dec 18, 2013 4.032 4.061 4.021 4.053 1,025,080 +0.03(+0.72%)
Dec 17, 2013 4.039 4.039 4.014 4.024 763,248 -0.01(-0.27%)
Dec 16, 2013 4.017 4.046 4.014 4.035 469,197 +0.02(+0.54%)
Dec 13, 2013 4.032 4.035 4.010 4.014 801,353 -0.02(-0.45%)
Dec 12, 2013 4.021 4.039 4.017 4.032 796,590 +0.00(+0.09%)
Dec 11, 2013 4.035 4.043 4.017 4.028 546,031 -0.01(-0.18%)
Dec 10, 2013 4.032 4.046 4.017 4.035 713,381 -0.01(-0.36%)
Dec 09, 2013 4.043 4.053 4.028 4.050 937,977 +0.00(+0.00%)
Dec 06, 2013 4.032 4.050 4.024 4.050 582,725 +0.03(+0.63%)
Dec 05, 2013 4.003 4.024 4.003 4.024 514,025 +0.02(+0.45%)
Dec 04, 2013 4.010 4.021 4.006 4.006 525,433 -0.01(-0.18%)
Dec 03, 2013 4.014 4.023 4.006 4.014 502,329 -0.01(-0.18%)
Dec 02, 2013 4.050 4.057 4.021 4.021 757,725 -0.02(-0.54%)
Nov 29, 2013 4.050 4.061 4.024 4.043 310,169 +0.01(+0.18%)
Nov 27, 2013 4.006 4.039 4.006 4.035 354,283 +0.02(+0.54%)
Nov 26, 2013 4.006 4.028 4.006 4.014 498,394 -0.00(-0.09%)
Nov 25, 2013 4.108 4.108 4.014 4.017 673,822 -0.03(-0.80%)
Nov 22, 2013 4.035 4.050 4.035 4.050 655,245 +0.01(+0.18%)
Nov 21, 2013 4.021 4.043 4.017 4.043 483,271 +0.03(+0.81%)
Nov 20, 2013 4.017 4.028 3.999 4.010 433,662 -0.01(-0.24%)
Nov 19, 2013 4.016 4.020 4.005 4.020 626,091 +0.00(+0.09%)
Nov 18, 2013 4.027 4.034 4.005 4.016 920,078 +0.00(+0.00%)
Nov 15, 2013 4.016 4.020 4.005 4.016 671,458 +0.00(+0.00%)
Nov 14, 2013 3.995 4.016 3.991 4.016 549,040 +0.03(+0.81%)
Nov 12, 2013 3.980 3.987 3.962 3.984 466,939 +0.00(+0.09%)
Nov 11, 2013 3.966 3.991 3.962 3.980 382,708 +0.01(+0.36%)
Nov 08, 2013 3.977 3.984 3.952 3.966 798,009 +0.00(+0.00%)
Nov 07, 2013 4.016 4.016 3.962 3.966 443,416 -0.04(-0.98%)
Nov 06, 2013 4.005 4.018 3.941 4.005 1,954,830 -0.01(-0.18%)
Nov 05, 2013 3.998 4.016 3.991 4.013 640,096 -0.00(-0.09%)
Nov 04, 2013 3.998 4.016 3.998 4.016 488,971 +0.02(+0.45%)
Nov 01, 2013 4.023 4.023 3.995 3.998 621,244 -0.01(-0.36%)
Oct 31, 2013 4.027 4.041 4.009 4.013 335,746 -0.00(-0.09%)
Oct 30, 2013 4.034 4.045 4.016 4.016 500,312 -0.02(-0.44%)
Oct 29, 2013 4.027 4.041 4.023 4.034 538,139 +0.01(+0.18%)
Oct 28, 2013 4.056 4.056 4.020 4.027 791,542 -0.03(-0.71%)
Oct 25, 2013 4.056 4.059 4.030 4.056 492,682 -0.00(-0.09%)
Oct 24, 2013 4.030 4.066 4.023 4.059 527,589 +0.04(+1.07%)
Oct 23, 2013 4.048 4.048 4.005 4.016 821,886 -0.04(-0.97%)
Oct 22, 2013 4.041 4.066 4.034 4.056 643,836 +0.02(+0.47%)
Oct 21, 2013 4.001 4.044 4.001 4.037 892,434 +0.05(+1.25%)
Oct 18, 2013 3.976 4.000 3.962 3.987 445,604 +0.01(+0.36%)
Oct 17, 2013 3.941 3.973 3.937 3.973 620,851 +0.04(+0.90%)
Oct 16, 2013 3.926 3.937 3.919 3.937 475,445 +0.02(+0.54%)
Oct 15, 2013 3.912 3.930 3.898 3.916 591,693 +0.00(+0.00%)
Oct 14, 2013 3.905 3.936 3.894 3.916 483,028 -0.01(-0.36%)
Oct 11, 2013 3.891 3.933 3.884 3.930 427,079 +0.04(+0.91%)
Oct 10, 2013 3.877 3.905 3.869 3.894 374,423 +0.04(+1.11%)
Oct 09, 2013 3.852 3.855 3.827 3.852 576,939 +0.00(+0.00%)
Oct 08, 2013 3.884 3.898 3.841 3.852 566,516 -0.04(-1.01%)
Oct 07, 2013 3.901 3.909 3.884 3.891 417,219 -0.04(-1.00%)
Oct 04, 2013 3.884 3.933 3.880 3.930 460,804 +0.04(+1.10%)
Oct 03, 2013 3.898 3.901 3.855 3.887 584,708 -0.01(-0.27%)
Oct 02, 2013 3.873 3.905 3.845 3.898 448,061 +0.00(+0.00%)
Oct 01, 2013 3.866 3.898 3.852 3.898 420,393 +0.00(+0.09%)
Sep 27, 2013 3.869 3.894 3.859 3.894 465,221 +0.01(+0.27%)
Sep 26, 2013 3.862 3.884 3.859 3.884 497,208 +0.01(+0.37%)
Sep 25, 2013 3.869 3.874 3.852 3.869 414,809 +0.00(+0.00%)
Sep 24, 2013 3.848 3.873 3.841 3.869 421,765 +0.01(+0.28%)
Sep 23, 2013 3.859 3.862 3.830 3.859 525,444 -0.00(-0.09%)
Sep 20, 2013 3.898 3.898 3.841 3.862 651,874 -0.04(-1.09%)
Sep 19, 2013 3.912 3.912 3.887 3.905 555,663 -0.01(-0.25%)
Sep 18, 2013 3.869 3.922 3.844 3.915 694,473 +0.05(+1.19%)
Sep 17, 2013 3.869 3.872 3.841 3.869 649,745 -0.01(-0.18%)
Sep 16, 2013 3.872 3.878 3.851 3.876 532,578 +0.02(+0.64%)
Sep 13, 2013 3.837 3.855 3.823 3.851 385,328 +0.01(+0.37%)
Sep 12, 2013 3.858 3.858 3.826 3.837 311,958 -0.01(-0.37%)
Sep 11, 2013 3.848 3.862 3.822 3.851 768,407 -0.02(-0.46%)
Sep 10, 2013 3.858 3.872 3.848 3.869 340,081 +0.02(+0.46%)
Sep 09, 2013 3.830 3.851 3.823 3.851 646,768 +0.01(+0.37%)
Sep 06, 2013 3.816 3.841 3.791 3.837 399,775 +0.03(+0.83%)
Sep 05, 2013 3.802 3.815 3.802 3.805 387,055 -0.00(-0.09%)
Sep 04, 2013 3.795 3.809 3.784 3.809 559,552 +0.01(+0.19%)
Sep 03, 2013 3.823 3.830 3.802 3.802 573,489 +0.00(+0.00%)
Aug 30, 2013 3.823 3.823 3.784 3.802 464,797 -0.01(-0.19%)
Aug 29, 2013 3.784 3.814 3.784 3.809 525,826 +0.01(+0.37%)
Aug 28, 2013 3.791 3.809 3.788 3.795 449,286 +0.00(+0.09%)
Aug 27, 2013 3.816 3.816 3.788 3.791 607,340 -0.05(-1.38%)
Aug 26, 2013 3.844 3.862 3.841 3.844 582,849 +0.00(+0.00%)
Aug 23, 2013 3.809 3.844 3.805 3.844 487,410 +0.04(+0.93%)
Aug 22, 2013 3.791 3.826 3.784 3.809 902,617 +0.02(+0.47%)
Aug 21, 2013 3.791 3.811 3.774 3.791 774,512 -0.01(-0.25%)
Aug 20, 2013 3.766 3.808 3.759 3.801 853,608 +0.02(+0.65%)
Aug 19, 2013 3.780 3.790 3.752 3.776 522,318 -0.01(-0.28%)
Aug 16, 2013 3.759 3.801 3.759 3.787 757,537 +0.01(+0.28%)
Aug 15, 2013 3.801 3.801 3.752 3.776 991,481 -0.03(-0.92%)
Aug 14, 2013 3.825 3.829 3.811 3.811 458,569 -0.01(-0.18%)
Aug 13, 2013 3.839 3.843 3.818 3.818 643,226 -0.01(-0.27%)
Aug 12, 2013 3.818 3.832 3.818 3.829 444,380 -0.01(-0.36%)
Aug 09, 2013 3.836 3.846 3.825 3.843 539,230 +0.00(+0.00%)
Aug 08, 2013 3.853 3.857 3.836 3.843 256,755 +0.01(+0.18%)
Aug 07, 2013 3.850 3.850 3.825 3.836 398,385 -0.02(-0.63%)
Aug 06, 2013 3.853 3.860 3.829 3.860 739,179 +0.00(+0.00%)
Aug 05, 2013 3.860 3.874 3.857 3.860 505,630 -0.01(-0.27%)
Aug 02, 2013 3.853 3.881 3.853 3.871 548,871 +0.00(+0.09%)
Aug 01, 2013 3.860 3.885 3.860 3.867 596,776 +0.02(+0.45%)
Jul 31, 2013 3.846 3.867 3.839 3.850 559,341 +0.01(+0.36%)
Jul 30, 2013 3.843 3.853 3.836 3.836 531,533 -0.01(-0.18%)
Jul 29, 2013 3.839 3.850 3.829 3.843 627,613 +0.00(+0.09%)
Jul 26, 2013 3.843 3.853 3.832 3.839 292,456 -0.01(-0.36%)
Jul 25, 2013 3.832 3.857 3.832 3.853 279,663 +0.01(+0.27%)
Jul 24, 2013 3.864 3.874 3.839 3.843 426,170 -0.01(-0.37%)
Jul 23, 2013 3.853 3.866 3.850 3.857 457,599 +0.01(+0.19%)
Jul 22, 2013 3.871 3.906 3.850 3.850 648,119 -0.02(-0.60%)
Jul 19, 2013 3.870 3.883 3.856 3.873 432,485 -0.02(-0.53%)
Jul 18, 2013 3.883 3.901 3.877 3.894 581,240 +0.02(+0.54%)
Jul 17, 2013 3.883 3.887 3.863 3.873 326,004 +0.00(+0.09%)
Jul 16, 2013 3.887 3.890 3.847 3.870 533,095 -0.02(-0.53%)
Jul 15, 2013 3.883 3.894 3.880 3.890 727,158 +0.01(+0.36%)
Jul 12, 2013 3.877 3.883 3.866 3.877 438,496 -0.02(-0.44%)
Jul 11, 2013 3.870 3.894 3.863 3.894 520,982 +0.05(+1.17%)
Jul 10, 2013 3.849 3.856 3.840 3.849 461,718 -0.00(-0.09%)
Jul 09, 2013 3.835 3.859 3.831 3.852 933,816 +0.02(+0.54%)
Jul 08, 2013 3.821 3.838 3.818 3.831 497,589 +0.02(+0.55%)
Jul 05, 2013 3.814 3.828 3.786 3.811 579,083 +0.01(+0.27%)
Jul 03, 2013 3.783 3.804 3.766 3.800 500,894 -0.01(-0.18%)
Jul 02, 2013 3.786 3.835 3.779 3.807 879,357 +0.01(+0.27%)
Jul 01, 2013 3.793 3.818 3.793 3.797 511,153 +0.02(+0.46%)
Jun 28, 2013 3.818 3.821 3.779 3.779 1,445,084 -0.01(-0.18%)
Jun 26, 2013 3.783 3.804 3.779 3.786 1,112,674 +0.02(+0.46%)
Jun 25, 2013 3.738 3.772 3.734 3.769 656,724 +0.06(+1.68%)
Jun 24, 2013 3.741 3.741 3.707 3.707 1,151,291 -0.08(-2.02%)
Jun 21, 2013 3.779 3.800 3.760 3.783 1,094,332 +0.01(+0.28%)
Jun 20, 2013 3.811 3.814 3.752 3.772 1,288,623 -0.05(-1.27%)
Jun 19, 2013 3.866 3.866 3.821 3.821 875,610 -0.03(-0.87%)
Jun 18, 2013 3.831 3.865 3.831 3.855 583,035 +0.02(+0.63%)
Jun 17, 2013 3.851 3.862 3.827 3.831 806,524 -0.01(-0.18%)
Jun 14, 2013 3.831 3.844 3.817 3.837 694,915 +0.00(+0.09%)
Jun 13, 2013 3.793 3.844 3.772 3.834 646,206 +0.04(+1.00%)
Jun 12, 2013 3.837 3.851 3.789 3.796 572,819 -0.03(-0.89%)
Jun 11, 2013 3.831 3.844 3.810 3.830 510,692 -0.02(-0.63%)
Jun 10, 2013 3.865 3.872 3.844 3.855 556,722 -0.02(-0.44%)
Jun 07, 2013 3.827 3.872 3.827 3.872 614,841 +0.05(+1.35%)
Jun 06, 2013 3.782 3.820 3.776 3.820 653,124 +0.03(+0.91%)
Jun 05, 2013 3.844 3.844 3.772 3.786 964,960 -0.05(-1.34%)
Jun 04, 2013 3.824 3.857 3.813 3.837 594,874 +0.01(+0.18%)
Jun 03, 2013 3.862 3.868 3.803 3.831 804,930 -0.03(-0.80%)
May 31, 2013 3.882 3.893 3.851 3.862 1,059,955 -0.02(-0.62%)
May 30, 2013 3.862 3.889 3.851 3.886 517,107 +0.03(+0.89%)
May 29, 2013 3.882 3.882 3.837 3.851 601,240 -0.03(-0.89%)
May 28, 2013 3.879 3.923 3.872 3.886 1,070,462 +0.01(+0.36%)
May 24, 2013 3.851 3.875 3.851 3.872 360,192 -0.01(-0.27%)
May 23, 2013 3.837 3.882 3.820 3.882 725,200 +0.01(+0.36%)
May 22, 2013 3.923 3.941 3.858 3.868 936,504 -0.05(-1.20%)
May 21, 2013 3.912 3.916 3.892 3.916 820,473 +0.00(+0.09%)
May 20, 2013 3.909 3.912 3.895 3.912 750,339 -0.00(-0.09%)
May 17, 2013 3.902 3.916 3.895 3.916 468,351 +0.02(+0.44%)
May 16, 2013 3.892 3.902 3.878 3.898 536,562 -0.00(-0.09%)
May 15, 2013 3.885 3.902 3.854 3.902 746,653 +0.03(+0.79%)
May 13, 2013 3.854 3.871 3.844 3.871 541,432 +0.00(+0.09%)
May 10, 2013 3.858 3.868 3.846 3.868 491,246 +0.01(+0.27%)
May 09, 2013 3.861 3.861 3.837 3.858 732,143 -0.01(-0.35%)
May 08, 2013 3.854 3.871 3.847 3.871 846,127 +0.01(+0.26%)
May 07, 2013 3.834 3.861 3.823 3.861 990,207 +0.03(+0.89%)
May 06, 2013 3.827 3.834 3.817 3.827 727,520 +0.00(+0.00%)
May 03, 2013 3.847 3.847 3.823 3.827 854,067 +0.00(+0.00%)
May 02, 2013 3.810 3.837 3.806 3.827 536,831 +0.03(+0.72%)
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.