Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
21.66
+0.20 (+0.93%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
5.899
5.921
5.865
5.905
274,086
+0.06(+0.96%)
Oct 30, 2007
5.846
5.871
5.821
5.849
302,617
+0.00(+0.00%)
Oct 29, 2007
5.896
5.918
5.843
5.849
283,062
+0.02(+0.27%)
Oct 26, 2007
5.830
5.865
5.827
5.833
210,934
+0.04(+0.65%)
Oct 25, 2007
5.771
5.799
5.724
5.796
239,785
+0.05(+0.87%)
Oct 24, 2007
5.749
5.790
5.705
5.746
308,387
-0.01(-0.16%)
Oct 23, 2007
5.752
5.805
5.693
5.755
383,080
+0.02(+0.33%)
Oct 22, 2007
5.702
5.771
5.702
5.737
275,369
-0.09(-1.61%)
Oct 19, 2007
5.939
5.939
5.808
5.830
387,247
-0.10(-1.73%)
Oct 18, 2007
5.936
5.943
5.914
5.933
222,475
-0.01(-0.16%)
Oct 17, 2007
5.989
6.002
5.911
5.943
240,426
+0.01(+0.21%)
Oct 16, 2007
5.933
5.958
5.927
5.930
239,946
-0.02(-0.31%)
Oct 15, 2007
5.989
6.004
5.930
5.949
278,254
-0.03(-0.47%)
Oct 12, 2007
5.974
6.017
5.973
5.977
218,307
+0.01(+0.10%)
Oct 11, 2007
6.039
6.058
5.936
5.971
678,324
-0.07(-1.19%)
Oct 10, 2007
6.089
6.089
6.039
6.042
142,973
-0.02(-0.41%)
Oct 09, 2007
6.039
6.086
6.039
6.067
191,059
+0.03(+0.46%)
Oct 08, 2007
6.077
6.083
6.039
6.039
165,734
-0.02(-0.41%)
Oct 05, 2007
6.045
6.083
6.033
6.064
175,671
+0.06(+0.99%)
Oct 04, 2007
6.045
6.045
6.005
6.005
210,934
+0.01(+0.16%)
Oct 03, 2007
6.045
6.067
5.996
5.996
276,971
-0.02(-0.36%)
Oct 02, 2007
6.049
6.052
6.008
6.017
241,709
+0.00(+0.00%)
Oct 01, 2007
6.005
6.024
5.992
6.017
242,844
+0.04(+0.68%)
Sep 28, 2007
6.008
6.011
5.964
5.977
275,689
+0.02(+0.31%)
Sep 27, 2007
5.955
5.980
5.936
5.958
220,231
+0.04(+0.63%)
Sep 26, 2007
5.936
5.949
5.902
5.921
239,849
+0.01(+0.16%)
Sep 25, 2007
5.893
5.936
5.861
5.911
320,248
+0.03(+0.48%)
Sep 24, 2007
5.964
5.968
5.883
5.883
359,807
-0.04(-0.68%)
Sep 21, 2007
5.874
5.924
5.871
5.924
318,004
+0.05(+0.90%)
Sep 20, 2007
5.927
5.927
5.849
5.871
276,651
-0.05(-0.90%)
Sep 19, 2007
5.989
6.021
5.911
5.924
413,534
-0.07(-1.25%)
Sep 18, 2007
5.896
6.005
5.868
5.999
300,373
+0.13(+2.29%)
Sep 17, 2007
5.927
5.927
5.846
5.865
268,316
-0.05(-0.90%)
Sep 14, 2007
5.921
5.955
5.899
5.918
211,896
-0.04(-0.68%)
Sep 13, 2007
6.005
6.005
5.955
5.958
201,157
+0.02(+0.37%)
Sep 12, 2007
6.005
6.005
5.936
5.936
199,073
-0.02(-0.31%)
Sep 11, 2007
5.974
5.992
5.908
5.955
390,132
+0.06(+1.01%)
Sep 10, 2007
5.858
5.924
5.858
5.896
328,262
+0.03(+0.53%)
Sep 07, 2007
5.943
5.943
5.840
5.865
315,760
-0.06(-1.05%)
Sep 06, 2007
5.961
5.968
5.893
5.927
304,861
+0.03(+0.48%)
Sep 05, 2007
5.852
5.946
5.852
5.899
315,119
-0.02(-0.42%)
Sep 04, 2007
5.874
5.946
5.851
5.924
320,248
+0.05(+0.85%)
Aug 31, 2007
5.874
5.874
5.830
5.874
306,143
+0.12(+2.11%)
Aug 30, 2007
5.808
5.846
5.724
5.752
418,663
-0.06(-1.02%)
Aug 29, 2007
5.849
5.849
5.758
5.812
374,104
+0.08(+1.47%)
Aug 28, 2007
5.846
5.846
5.705
5.727
439,500
-0.09(-1.61%)
Aug 27, 2007
5.846
5.846
5.799
5.821
370,257
+0.02(+0.27%)
Aug 24, 2007
5.893
5.893
5.774
5.805
323,775
+0.07(+1.25%)
Aug 23, 2007
5.865
5.865
5.721
5.734
488,227
-0.00(-0.05%)
Aug 22, 2007
5.740
5.765
5.693
5.737
470,595
+0.01(+0.11%)
Aug 21, 2007
5.687
5.730
5.656
5.730
495,920
+0.07(+1.32%)
Aug 20, 2007
5.662
5.668
5.590
5.656
607,158
+0.08(+1.45%)
Aug 17, 2007
5.462
5.911
5.409
5.574
1,113,978
+0.38(+7.33%)
Aug 16, 2007
5.022
5.197
4.773
5.194
2,090,753
+0.04(+0.79%)
Aug 15, 2007
5.397
5.406
4.979
5.153
1,179,695
-0.28(-5.17%)
Aug 14, 2007
5.631
5.631
5.406
5.434
461,299
-0.17(-3.06%)
Aug 13, 2007
5.590
5.631
5.590
5.606
318,004
+0.05(+0.84%)
Aug 10, 2007
5.612
5.612
5.378
5.559
835,403
-0.09(-1.66%)
Aug 09, 2007
5.687
5.718
5.646
5.652
268,957
-0.10(-1.68%)
Aug 08, 2007
5.681
5.758
5.681
5.749
375,386
+0.07(+1.21%)
Aug 07, 2007
5.659
5.699
5.615
5.681
534,389
+0.02(+0.39%)
Aug 06, 2007
5.737
5.737
5.584
5.659
645,947
-0.08(-1.43%)
Aug 03, 2007
5.767
5.796
5.741
5.741
250,685
-0.05(-0.95%)
Aug 02, 2007
5.780
5.812
5.755
5.796
278,895
+0.05(+0.92%)
Aug 01, 2007
5.743
5.758
5.702
5.743
374,424
+0.00(+0.00%)
Jul 31, 2007
5.818
5.852
5.737
5.743
529,901
+0.02(+0.27%)
Jul 30, 2007
5.796
5.796
5.718
5.727
407,123
-0.01(-0.11%)
Jul 27, 2007
5.587
5.737
5.584
5.734
577,986
+0.12(+2.05%)
Jul 26, 2007
5.671
5.755
5.574
5.618
1,358,572
-0.25(-4.30%)
Jul 25, 2007
5.930
5.949
5.818
5.871
756,864
-0.09(-1.47%)
Jul 24, 2007
6.021
6.064
5.943
5.958
710,381
-0.13(-2.20%)
Jul 23, 2007
6.117
6.148
6.092
6.092
434,050
-0.02(-0.41%)
Jul 20, 2007
6.180
6.201
6.117
6.117
406,802
-0.13(-2.15%)
Jul 19, 2007
6.267
6.279
6.226
6.251
393,979
+0.02(+0.40%)
Jul 18, 2007
6.314
6.314
6.208
6.226
477,648
-0.09(-1.38%)
Jul 17, 2007
6.317
6.357
6.311
6.314
560,675
-0.02(-0.25%)
Jul 16, 2007
6.382
6.386
6.329
6.329
315,760
-0.02(-0.29%)
Jul 13, 2007
6.342
6.386
6.339
6.348
247,479
+0.00(+0.00%)
Jul 12, 2007
6.339
6.392
6.336
6.348
337,559
+0.00(+0.05%)
Jul 11, 2007
6.370
6.392
6.332
6.345
302,296
+0.00(+0.00%)
Jul 10, 2007
6.379
6.389
6.338
6.345
276,651
-0.05(-0.78%)
Jul 09, 2007
6.442
6.473
6.389
6.395
316,081
-0.04(-0.63%)
Jul 06, 2007
6.445
6.492
6.435
6.435
195,867
-0.02(-0.29%)
Jul 05, 2007
6.485
6.520
6.445
6.454
246,197
-0.03(-0.48%)
Jul 03, 2007
6.504
6.520
6.476
6.485
294,603
+0.02(+0.39%)
Jul 02, 2007
6.404
6.463
6.404
6.460
233,053
+0.06(+0.88%)
Jun 29, 2007
6.473
6.488
6.395
6.404
388,530
-0.00(-0.05%)
Jun 28, 2007
6.414
6.457
6.407
6.407
336,918
+0.01(+0.10%)
Jun 27, 2007
6.332
6.410
6.332
6.401
297,488
+0.04(+0.59%)
Jun 26, 2007
6.364
6.414
6.345
6.364
438,859
+0.02(+0.30%)
Jun 25, 2007
6.457
6.460
6.342
6.345
468,992
-0.09(-1.41%)
Jun 22, 2007
6.463
6.467
6.410
6.435
340,444
-0.00(-0.05%)
Jun 21, 2007
6.435
6.460
6.426
6.439
417,701
+0.00(+0.05%)
Jun 20, 2007
6.470
6.504
6.435
6.435
759,749
-0.01(-0.15%)
Jun 19, 2007
6.435
6.451
6.407
6.445
283,062
+0.04(+0.63%)
Jun 18, 2007
6.398
6.417
6.373
6.404
248,120
+0.04(+0.59%)
Jun 15, 2007
6.432
6.432
6.361
6.367
194,265
+0.01(+0.20%)
Jun 14, 2007
6.326
6.376
6.320
6.354
212,537
+0.03(+0.54%)
Jun 13, 2007
6.276
6.326
6.273
6.320
223,436
+0.04(+0.70%)
Jun 12, 2007
6.323
6.323
6.276
6.276
255,493
-0.06(-0.98%)
Jun 11, 2007
6.336
6.357
6.320
6.339
272,804
+0.02(+0.25%)
Jun 08, 2007
6.289
6.329
6.289
6.323
250,685
+0.03(+0.55%)
Jun 07, 2007
6.435
6.435
6.289
6.289
391,094
-0.09(-1.37%)
Jun 06, 2007
6.426
6.445
6.364
6.376
568,048
-0.09(-1.40%)
Jun 05, 2007
6.517
6.517
6.467
6.467
182,083
-0.03(-0.48%)
Jun 04, 2007
6.470
6.498
6.445
6.498
266,393
+0.03(+0.53%)
Jun 01, 2007
6.485
6.485
6.426
6.463
318,966
+0.06(+0.88%)
May 31, 2007
6.510
6.510
6.401
6.407
325,698
+0.02(+0.24%)
May 30, 2007
6.382
6.395
6.345
6.392
250,685
+0.02(+0.39%)
May 29, 2007
6.301
6.376
6.301
6.367
261,263
+0.07(+1.04%)
May 25, 2007
6.276
6.329
6.276
6.301
221,513
+0.02(+0.30%)
May 24, 2007
6.348
6.395
6.283
6.283
483,418
-0.09(-1.42%)
May 23, 2007
6.420
6.426
6.364
6.373
340,444
-0.02(-0.34%)
May 22, 2007
6.463
6.457
6.395
6.395
427,318
-0.07(-1.11%)
May 21, 2007
6.492
6.501
6.467
6.467
336,277
-0.00(-0.05%)
May 18, 2007
6.517
6.517
6.460
6.470
287,230
+0.00(+0.00%)
May 17, 2007
6.498
6.498
6.451
6.470
269,278
-0.01(-0.14%)
May 16, 2007
6.442
6.479
6.429
6.479
297,808
+0.04(+0.63%)
May 15, 2007
6.439
6.457
6.429
6.439
350,382
+0.01(+0.15%)
May 14, 2007
6.442
6.448
6.429
6.429
212,858
+0.00(+0.00%)
May 11, 2007
6.386
6.442
6.382
6.429
233,053
+0.07(+1.03%)
May 10, 2007
6.414
6.432
6.364
6.364
300,373
-0.04(-0.63%)
May 09, 2007
6.404
6.423
6.398
6.404
286,268
+0.02(+0.39%)
May 08, 2007
6.426
6.439
6.379
6.379
261,263
-0.06(-0.97%)
May 07, 2007
6.479
6.498
6.442
6.442
410,008
+0.01(+0.15%)
May 04, 2007
6.473
6.483
6.432
6.432
228,886
-0.01(-0.19%)
May 03, 2007
6.454
6.467
6.420
6.445
235,618
+0.03(+0.49%)
May 02, 2007
6.442
6.485
6.398
6.414
281,139
-0.02(-0.34%)
May 01, 2007
6.386
6.473
6.379
6.435
293,641
+0.04(+0.63%)
Apr 30, 2007
6.541
6.541
6.382
6.395
320,569
+0.01(+0.15%)
Apr 27, 2007
6.348
6.404
6.348
6.386
244,914
+0.03(+0.54%)
Apr 26, 2007
6.311
6.379
6.311
6.351
327,301
+0.03(+0.49%)
Apr 25, 2007
6.376
6.376
6.308
6.320
316,722
+0.02(+0.25%)
Apr 24, 2007
6.332
6.345
6.301
6.304
260,622
-0.03(-0.44%)
Apr 23, 2007
6.264
6.336
6.264
6.332
437,577
+0.06(+0.94%)
Apr 20, 2007
6.389
6.404
6.255
6.273
452,964
-0.07(-1.13%)
Apr 19, 2007
6.398
6.407
6.332
6.345
283,062
-0.10(-1.55%)
Apr 18, 2007
6.473
6.504
6.439
6.445
269,278
-0.02(-0.39%)
Apr 17, 2007
6.510
6.520
6.457
6.470
318,325
-0.04(-0.62%)
Apr 16, 2007
6.445
6.548
6.429
6.510
328,262
+0.10(+1.51%)
Apr 13, 2007
6.392
6.435
6.379
6.414
247,800
+0.04(+0.69%)
Apr 12, 2007
6.379
6.382
6.351
6.370
189,135
+0.02(+0.25%)
Apr 11, 2007
6.348
6.392
6.323
6.354
232,412
+0.02(+0.30%)
Apr 10, 2007
6.364
6.373
6.336
6.336
266,393
-0.02(-0.39%)
Apr 09, 2007
6.392
6.401
6.351
6.361
220,872
-0.01(-0.20%)
Apr 05, 2007
6.339
6.395
6.329
6.373
309,349
+0.00(+0.05%)
Apr 04, 2007
6.289
6.389
6.286
6.370
263,828
+0.06(+0.89%)
Apr 03, 2007
6.301
6.348
6.292
6.314
222,475
+0.04(+0.59%)
Apr 02, 2007
6.286
6.317
6.276
6.277
217,666
-0.01(-0.19%)
Mar 30, 2007
6.326
6.332
6.279
6.289
224,719
+0.01(+0.15%)
Mar 29, 2007
6.286
6.301
6.273
6.279
182,403
+0.01(+0.15%)
Mar 28, 2007
6.270
6.281
6.239
6.270
175,030
+0.00(+0.05%)
Mar 27, 2007
6.239
6.286
6.211
6.267
445,591
+0.03(+0.45%)
Mar 26, 2007
6.301
6.301
6.230
6.239
434,691
-0.04(-0.65%)
Mar 23, 2007
6.261
6.336
6.245
6.279
399,429
+0.02(+0.30%)
Mar 22, 2007
6.270
6.311
6.248
6.261
378,592
+0.02(+0.25%)
Mar 21, 2007
6.220
6.267
6.189
6.245
405,840
-0.00(-0.05%)
Mar 20, 2007
6.233
6.264
6.223
6.248
336,918
+0.02(+0.25%)
Mar 19, 2007
6.226
6.251
6.220
6.233
298,129
+0.01(+0.15%)
Mar 16, 2007
6.164
6.248
6.164
6.223
263,187
+0.04(+0.71%)
Mar 15, 2007
6.142
6.223
6.142
6.180
226,321
+0.03(+0.51%)
Mar 14, 2007
6.139
6.170
6.095
6.148
540,800
-0.02(-0.35%)
Mar 13, 2007
6.251
6.246
6.161
6.170
265,110
-0.08(-1.30%)
Mar 12, 2007
6.220
6.255
6.186
6.251
290,115
+0.07(+1.06%)
Mar 09, 2007
6.173
6.192
6.158
6.186
172,786
+0.03(+0.46%)
Mar 08, 2007
6.133
6.236
6.133
6.158
328,583
+0.02(+0.30%)
Mar 07, 2007
6.033
6.170
6.017
6.139
461,940
+0.12(+1.97%)
Mar 06, 2007
5.971
6.036
5.971
6.021
520,925
+0.06(+0.94%)
Mar 05, 2007
5.977
6.021
5.936
5.964
658,769
-0.09(-1.49%)
Mar 02, 2007
6.127
6.177
6.055
6.055
309,349
-0.08(-1.27%)
Mar 01, 2007
6.083
6.164
6.067
6.133
442,225
-0.09(-1.50%)
Feb 28, 2007
6.217
6.239
6.145
6.226
314,799
+0.05(+0.81%)
Feb 27, 2007
6.251
6.251
6.133
6.177
420,907
-0.07(-1.20%)
Feb 26, 2007
6.251
6.270
6.223
6.251
334,674
+0.02(+0.35%)
Feb 23, 2007
6.211
6.248
6.211
6.230
426,357
+0.01(+0.15%)
Feb 22, 2007
6.223
6.254
6.211
6.220
588,565
-0.03(-0.45%)
Feb 21, 2007
6.239
6.251
6.208
6.248
519,642
+0.00(+0.00%)
Feb 20, 2007
6.242
6.273
6.239
6.248
399,108
-0.01(-0.15%)
Feb 16, 2007
6.279
6.279
6.239
6.258
493,035
-0.09(-1.47%)
Feb 15, 2007
6.298
6.392
6.292
6.351
506,499
+0.06(+0.94%)
Feb 14, 2007
6.255
6.314
6.255
6.292
455,987
+0.02(+0.35%)
Feb 13, 2007
6.251
6.283
6.251
6.270
403,917
+0.02(+0.30%)
Feb 12, 2007
6.283
6.336
6.245
6.251
296,048
-0.03(-0.50%)
Feb 09, 2007
6.311
6.351
6.279
6.283
395,903
-0.04(-0.59%)
Feb 08, 2007
6.295
6.332
6.292
6.320
275,689
+0.01(+0.20%)
Feb 07, 2007
6.292
6.342
6.289
6.308
492,073
+0.02(+0.35%)
Feb 06, 2007
6.264
6.357
6.264
6.286
581,192
-0.07(-1.13%)
Feb 05, 2007
6.345
6.367
6.336
6.357
473,480
+0.02(+0.30%)
Feb 02, 2007
6.311
6.379
6.308
6.339
394,620
+0.00(+0.00%)
Feb 01, 2007
6.308
6.342
6.301
6.339
474,122
+0.03(+0.49%)
Jan 31, 2007
6.298
6.308
6.264
6.308
297,808
+0.02(+0.35%)
Jan 30, 2007
6.286
6.320
6.267
6.286
453,926
+0.01(+0.15%)
Jan 29, 2007
6.242
6.283
6.236
6.276
381,477
+0.05(+0.85%)
Jan 26, 2007
6.236
6.258
6.195
6.223
499,767
+0.01(+0.10%)
Jan 25, 2007
6.261
6.279
6.192
6.217
678,004
-0.03(-0.45%)
Jan 24, 2007
6.239
6.295
6.230
6.245
430,524
+0.00(+0.00%)
Jan 23, 2007
6.273
6.336
6.239
6.245
557,470
-0.02(-0.40%)
Jan 22, 2007
6.392
6.392
6.255
6.270
528,939
-0.17(-2.66%)
Jan 19, 2007
6.448
6.457
6.410
6.442
327,621
-0.01(-0.10%)
Jan 18, 2007
6.410
6.467
6.398
6.448
453,926
+0.02(+0.34%)
Jan 17, 2007
6.361
6.457
6.354
6.426
396,864
+0.07(+1.08%)
Jan 16, 2007
6.336
6.377
6.332
6.357
446,873
+0.01(+0.20%)
Jan 12, 2007
6.364
6.376
6.317
6.345
366,090
-0.00(-0.05%)
Jan 11, 2007
6.345
6.423
6.329
6.348
372,501
+0.00(+0.05%)
Jan 10, 2007
6.336
6.361
6.304
6.345
367,372
+0.01(+0.20%)
Jan 09, 2007
6.289
6.332
6.283
6.332
318,966
+0.01(+0.15%)
Jan 08, 2007
6.348
6.348
6.245
6.323
401,673
-0.01(-0.15%)
Jan 05, 2007
6.289
6.332
6.276
6.332
275,048
+0.03(+0.54%)
Jan 04, 2007
6.351
6.395
6.298
6.298
443,347
-0.07(-1.13%)
Jan 03, 2007
6.407
6.442
6.342
6.370
423,792
-0.07(-1.16%)
Dec 29, 2006
6.457
6.473
6.373
6.445
345,253
+0.04(+0.63%)
Dec 28, 2006
6.407
6.420
6.364
6.404
234,336
+0.01(+0.15%)
Dec 27, 2006
6.370
6.429
6.370
6.395
364,166
+0.00(+0.05%)
Dec 26, 2006
6.395
6.457
6.370
6.392
306,464
-0.02(-0.29%)
Dec 22, 2006
6.339
6.410
6.326
6.410
295,564
+0.08(+1.23%)
Dec 21, 2006
6.326
6.367
6.292
6.332
376,348
+0.01(+0.15%)
Dec 20, 2006
6.286
6.354
6.283
6.323
437,577
-0.05(-0.83%)
Dec 19, 2006
6.323
6.376
6.317
6.376
330,506
+0.04(+0.69%)
Dec 18, 2006
6.345
6.364
6.304
6.332
356,473
-0.02(-0.25%)
Dec 15, 2006
6.332
6.354
6.301
6.348
306,464
+0.02(+0.25%)
Dec 14, 2006
6.289
6.347
6.273
6.332
450,079
-0.01(-0.10%)
Dec 13, 2006
6.311
6.342
6.261
6.339
392,056
+0.04(+0.69%)
Dec 12, 2006
6.304
6.329
6.273
6.295
426,677
-0.02(-0.25%)
Dec 11, 2006
6.267
6.317
6.267
6.311
356,793
+0.05(+0.80%)
Dec 08, 2006
6.177
6.264
6.177
6.261
350,702
+0.07(+1.16%)
Dec 07, 2006
6.173
6.226
6.173
6.189
301,014
+0.03(+0.46%)
Dec 06, 2006
6.236
6.239
6.152
6.161
342,688
-0.07(-1.20%)
Dec 05, 2006
6.301
6.308
6.208
6.236
525,092
-0.05(-0.74%)
Dec 04, 2006
6.233
6.283
6.226
6.283
466,107
+0.05(+0.80%)
Dec 01, 2006
6.136
6.239
6.117
6.233
591,450
+0.01(+0.15%)
Nov 30, 2006
6.173
6.233
6.167
6.223
376,348
+0.05(+0.86%)
Nov 29, 2006
6.099
6.170
6.099
6.170
524,771
+0.10(+1.70%)
Nov 28, 2006
5.989
6.067
5.971
6.067
478,930
+0.07(+1.09%)
Nov 27, 2006
5.992
6.014
5.946
6.002
729,295
-0.03(-0.52%)
Nov 24, 2006
6.052
6.083
5.996
6.033
270,560
-0.02(-0.31%)
Nov 22, 2006
6.033
6.083
5.999
6.052
643,382
+0.02(+0.41%)
Nov 21, 2006
6.067
6.083
6.017
6.027
529,580
-0.04(-0.67%)
Nov 20, 2006
6.055
6.127
6.017
6.067
685,377
-0.08(-1.32%)
Nov 17, 2006
6.099
6.148
6.092
6.148
409,367
+0.02(+0.31%)
Nov 16, 2006
6.105
6.158
6.102
6.130
467,390
+0.03(+0.56%)
Nov 15, 2006
6.049
6.102
6.039
6.095
484,380
+0.05(+0.83%)
Nov 14, 2006
6.039
6.049
6.021
6.045
389,171
+0.03(+0.47%)
Nov 13, 2006
5.992
6.039
5.983
6.017
659,411
+0.02(+0.42%)
Nov 10, 2006
6.045
6.045
5.992
5.992
544,647
-0.05(-0.88%)
Nov 09, 2006
6.002
6.067
6.002
6.045
411,611
+0.02(+0.31%)
Nov 08, 2006
6.021
6.067
6.021
6.027
369,936
-0.04(-0.62%)
Nov 07, 2006
6.027
6.089
6.027
6.064
316,722
+0.03(+0.52%)
Nov 06, 2006
6.005
6.108
6.005
6.033
329,224
+0.03(+0.47%)
Nov 03, 2006
6.021
6.052
5.996
6.005
275,369
+0.01(+0.21%)
Nov 02, 2006
6.127
6.127
5.927
5.992
534,709
-0.16(-2.64%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.