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
)
21.14
-0.01 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2010
4.490
4.497
4.476
4.497
311,659
+0.00(+0.08%)
Oct 28, 2010
4.487
4.494
4.463
4.494
263,972
+0.02(+0.46%)
Oct 27, 2010
4.473
4.480
4.456
4.473
407,589
-0.01(-0.23%)
Oct 25, 2010
4.483
4.500
4.466
4.483
376,385
+0.03(+0.61%)
Oct 22, 2010
4.476
4.487
4.456
4.456
292,749
-0.01(-0.30%)
Oct 21, 2010
4.463
4.487
4.449
4.470
515,941
+0.02(+0.46%)
Oct 20, 2010
4.453
4.483
4.446
4.449
512,072
+0.02(+0.46%)
Oct 19, 2010
4.435
4.473
4.418
4.429
559,124
-0.02(-0.46%)
Oct 18, 2010
4.432
4.471
4.422
4.449
299,242
-0.00(-0.08%)
Oct 15, 2010
4.469
4.473
4.425
4.452
437,556
+0.00(+0.00%)
Oct 14, 2010
4.466
4.503
4.425
4.452
659,800
-0.02(-0.45%)
Oct 13, 2010
4.490
4.503
4.473
4.473
280,260
+0.00(+0.00%)
Oct 12, 2010
4.425
4.476
4.405
4.473
446,501
+0.04(+0.92%)
Oct 11, 2010
4.446
4.459
4.432
4.432
447,259
-0.01(-0.23%)
Oct 08, 2010
4.442
4.452
4.412
4.442
255,159
+0.01(+0.31%)
Oct 07, 2010
4.418
4.429
4.402
4.429
439,256
+0.02(+0.54%)
Oct 06, 2010
4.398
4.405
4.388
4.405
340,483
-0.01(-0.23%)
Oct 05, 2010
4.381
4.433
4.379
4.415
258,748
+0.06(+1.48%)
Oct 04, 2010
4.378
4.388
4.341
4.351
367,398
-0.04(-0.85%)
Oct 01, 2010
4.388
4.415
4.374
4.388
422,596
+0.01(+0.16%)
Sep 30, 2010
4.398
4.432
4.371
4.381
585,493
-0.01(-0.31%)
Sep 29, 2010
4.371
4.395
4.361
4.395
506,344
+0.01(+0.31%)
Sep 28, 2010
4.361
4.388
4.351
4.381
495,604
+0.03(+0.78%)
Sep 27, 2010
4.381
4.381
4.344
4.347
338,084
-0.02(-0.39%)
Sep 24, 2010
4.371
4.402
4.351
4.364
477,032
+0.02(+0.47%)
Sep 23, 2010
4.327
4.364
4.303
4.344
411,287
+0.00(+0.00%)
Sep 22, 2010
4.364
4.378
4.317
4.344
374,414
-0.02(-0.47%)
Sep 21, 2010
4.341
4.378
4.341
4.364
643,323
+0.01(+0.16%)
Sep 20, 2010
4.314
4.364
4.300
4.357
677,118
+0.06(+1.33%)
Sep 17, 2010
4.300
4.331
4.300
4.300
494,879
+0.00(+0.08%)
Sep 15, 2010
4.257
4.314
4.253
4.297
777,620
+0.05(+1.11%)
Sep 14, 2010
4.270
4.274
4.237
4.250
444,388
-0.02(-0.39%)
Sep 13, 2010
4.280
4.297
4.260
4.267
440,986
+0.01(+0.16%)
Sep 10, 2010
4.203
4.267
4.203
4.260
477,134
+0.03(+0.71%)
Sep 09, 2010
4.203
4.240
4.203
4.230
370,407
+0.02(+0.56%)
Sep 08, 2010
4.180
4.206
4.173
4.206
560,120
+0.03(+0.80%)
Sep 07, 2010
4.213
4.213
4.169
4.173
343,669
-0.03(-0.71%)
Sep 03, 2010
4.200
4.220
4.180
4.203
354,720
+0.04(+0.89%)
Sep 02, 2010
4.129
4.166
4.116
4.166
325,892
+0.03(+0.81%)
Sep 01, 2010
4.119
4.173
4.109
4.133
384,610
+0.07(+1.67%)
Aug 31, 2010
4.065
4.102
4.032
4.065
1,924
+0.01(+0.30%)
Aug 30, 2010
4.096
4.099
4.045
4.053
400,817
-0.04(-1.05%)
Aug 27, 2010
4.096
4.109
4.045
4.096
643,065
+0.02(+0.49%)
Aug 26, 2010
4.082
4.119
4.062
4.075
337,029
-0.01(-0.25%)
Aug 25, 2010
4.075
4.092
4.035
4.086
483,783
-0.00(-0.08%)
Aug 24, 2010
4.102
4.102
4.042
4.089
906,378
-0.10(-2.46%)
Aug 23, 2010
4.223
4.230
4.116
4.192
739,920
-0.00(-0.02%)
Aug 20, 2010
4.213
4.233
4.176
4.193
458,993
-0.03(-0.79%)
Aug 19, 2010
4.240
4.260
4.160
4.227
583,156
-0.01(-0.24%)
Aug 18, 2010
4.240
4.276
4.220
4.237
399,549
+0.00(+0.00%)
Aug 17, 2010
4.200
4.237
4.200
4.237
387,596
+0.06(+1.51%)
Aug 16, 2010
4.133
4.190
4.123
4.173
450,663
+0.01(+0.24%)
Aug 13, 2010
4.163
4.163
4.120
4.163
263,137
+0.04(+1.05%)
Aug 12, 2010
4.107
4.143
4.080
4.120
346,205
-0.01(-0.24%)
Aug 11, 2010
4.256
4.256
4.110
4.130
677,450
-0.16(-3.65%)
Aug 10, 2010
4.290
4.303
4.256
4.286
403,597
-0.02(-0.39%)
Aug 09, 2010
4.273
4.303
4.266
4.303
261,087
+0.04(+0.94%)
Aug 06, 2010
4.263
4.286
4.223
4.263
347,504
+0.01(+0.16%)
Aug 05, 2010
4.256
4.276
4.243
4.256
309,000
-0.02(-0.47%)
Aug 04, 2010
4.273
4.296
4.253
4.276
289,351
+0.02(+0.39%)
Aug 03, 2010
4.270
4.276
4.233
4.260
245,533
-0.01(-0.31%)
Aug 02, 2010
4.227
4.283
4.227
4.273
316,987
+0.08(+1.82%)
Jul 30, 2010
4.197
4.233
4.177
4.197
354,424
-0.02(-0.55%)
Jul 29, 2010
4.233
4.243
4.147
4.220
427,480
+0.02(+0.55%)
Jul 28, 2010
4.250
4.253
4.173
4.197
429,083
-0.05(-1.25%)
Jul 27, 2010
4.256
4.303
4.237
4.250
553,824
+0.02(+0.55%)
Jul 26, 2010
4.207
4.230
4.203
4.227
275,202
+0.02(+0.40%)
Jul 23, 2010
4.187
4.213
4.160
4.210
302,679
+0.03(+0.72%)
Jul 22, 2010
4.153
4.187
4.147
4.180
567,744
+0.06(+1.53%)
Jul 21, 2010
4.187
4.187
4.104
4.117
408,860
-0.04(-0.88%)
Jul 20, 2010
4.091
4.163
4.091
4.153
484,369
+0.03(+0.64%)
Jul 19, 2010
4.140
4.150
4.104
4.127
432,641
+0.02(+0.56%)
Jul 16, 2010
4.104
4.239
4.104
4.104
427,303
-0.05(-1.27%)
Jul 15, 2010
4.150
4.160
4.091
4.157
280,898
+0.02(+0.48%)
Jul 14, 2010
4.147
4.147
4.104
4.137
260,404
+0.00(+0.08%)
Jul 13, 2010
4.117
4.144
4.114
4.134
274,376
+0.06(+1.54%)
Jul 12, 2010
4.081
4.097
4.051
4.071
337,117
-0.03(-0.72%)
Jul 09, 2010
4.101
4.107
4.051
4.101
234,048
+0.03(+0.65%)
Jul 08, 2010
4.064
4.074
4.012
4.074
357,358
+0.04(+1.06%)
Jul 07, 2010
3.916
4.032
3.896
4.032
376,999
+0.13(+3.29%)
Jul 06, 2010
3.939
3.946
3.854
3.903
430,731
+0.01(+0.30%)
Jul 02, 2010
3.892
3.976
3.860
3.892
638,044
-0.04(-0.96%)
Jul 01, 2010
3.952
3.962
3.860
3.929
555,140
-0.12(-2.86%)
Jun 30, 2010
4.084
4.097
3.946
4.045
541,594
-0.01(-0.31%)
Jun 29, 2010
4.117
4.117
3.936
4.058
616,876
-0.05(-1.28%)
Jun 25, 2010
4.111
4.137
4.051
4.111
362,434
+0.06(+1.38%)
Jun 24, 2010
4.081
4.104
4.035
4.055
339,709
-0.03(-0.80%)
Jun 23, 2010
4.127
4.130
4.071
4.087
569,368
-0.03(-0.65%)
Jun 22, 2010
4.196
4.236
4.101
4.114
358,020
-0.08(-1.96%)
Jun 21, 2010
4.209
4.249
4.196
4.196
351,605
+0.00(+0.00%)
Jun 18, 2010
4.196
4.203
4.160
4.196
476,318
+0.04(+0.86%)
Jun 17, 2010
4.154
4.160
4.089
4.160
476,281
+0.05(+1.19%)
Jun 16, 2010
4.046
4.128
4.036
4.111
426,750
+0.03(+0.80%)
Jun 15, 2010
4.027
4.079
4.005
4.079
349,805
+0.09(+2.37%)
Jun 14, 2010
4.023
4.030
3.974
3.984
361,665
+0.03(+0.66%)
Jun 11, 2010
3.906
3.974
3.906
3.958
311,748
+0.01(+0.25%)
Jun 10, 2010
3.903
3.961
3.902
3.948
342,069
+0.09(+2.46%)
Jun 09, 2010
3.886
3.932
3.844
3.854
333,372
-0.03(-0.76%)
Jun 08, 2010
3.860
3.883
3.824
3.883
447,571
+0.02(+0.51%)
Jun 07, 2010
3.899
3.912
3.860
3.863
338,003
-0.04(-0.95%)
Jun 04, 2010
3.901
3.961
3.873
3.901
631,985
-0.10(-2.50%)
Jun 03, 2010
4.007
4.033
3.981
4.000
327,178
+0.01(+0.16%)
Jun 02, 2010
3.948
3.994
3.922
3.994
393,522
+0.07(+1.83%)
Jun 01, 2010
3.935
3.987
3.899
3.922
554,317
-0.02(-0.46%)
May 28, 2010
3.940
3.987
3.932
3.940
506,312
-0.01(-0.37%)
May 27, 2010
3.948
3.955
3.899
3.955
501,672
+0.09(+2.45%)
May 26, 2010
3.909
3.965
3.841
3.860
559,052
+0.02(+0.60%)
May 25, 2010
3.762
3.837
3.703
3.837
664,385
+0.01(+0.34%)
May 24, 2010
3.821
3.862
3.808
3.824
429,330
-0.01(-0.17%)
May 21, 2010
3.808
3.883
3.635
3.831
1,019,320
-0.03(-0.76%)
May 20, 2010
3.847
3.903
3.821
3.860
1,069,428
-0.20(-4.83%)
May 19, 2010
4.177
4.196
3.978
4.056
772,059
-0.16(-3.72%)
May 18, 2010
4.284
4.287
4.167
4.213
404,078
-0.02(-0.38%)
May 17, 2010
4.193
4.258
4.119
4.229
559,148
-0.00(-0.08%)
May 14, 2010
4.232
4.293
4.200
4.232
436,281
-0.08(-1.95%)
May 13, 2010
4.339
4.381
4.316
4.316
394,820
-0.04(-0.82%)
May 12, 2010
4.319
4.364
4.313
4.352
266,909
+0.06(+1.36%)
May 11, 2010
4.308
4.410
4.285
4.293
315,508
+0.00(+0.00%)
May 10, 2010
4.247
4.293
4.203
4.293
739,445
+0.31(+7.79%)
May 07, 2010
4.074
4.141
3.880
3.983
1,160,291
-0.09(-2.22%)
May 06, 2010
4.387
4.394
1.616
4.074
2,026,949
-0.31(-7.15%)
May 05, 2010
4.405
4.471
4.387
4.387
585,876
-0.07(-1.60%)
May 04, 2010
4.474
4.476
4.432
4.458
419,448
-0.04(-0.93%)
May 03, 2010
4.497
4.520
4.481
4.500
386,877
+0.04(+0.80%)
Apr 30, 2010
4.552
4.552
4.461
4.465
356,552
-0.06(-1.29%)
Apr 29, 2010
4.510
4.526
4.497
4.523
341,117
+0.05(+1.01%)
Apr 28, 2010
4.458
4.481
4.439
4.478
385,423
+0.05(+1.02%)
Apr 27, 2010
4.497
4.500
4.423
4.432
584,663
-0.07(-1.58%)
Apr 26, 2010
4.516
4.520
4.491
4.503
403,277
-0.00(-0.07%)
Apr 23, 2010
4.507
4.523
4.500
4.507
448,703
+0.00(+0.00%)
Apr 22, 2010
4.471
4.510
4.455
4.507
339,490
+0.03(+0.65%)
Apr 21, 2010
4.487
4.503
4.465
4.478
408,498
+0.01(+0.22%)
Apr 20, 2010
4.452
4.471
4.439
4.468
303,218
+0.04(+1.01%)
Apr 19, 2010
4.401
4.452
4.385
4.423
489,530
-0.01(-0.14%)
Apr 16, 2010
4.471
4.471
4.401
4.429
486,679
-0.05(-1.08%)
Apr 15, 2010
4.458
4.478
4.449
4.478
463,603
+0.02(+0.36%)
Apr 14, 2010
4.439
4.465
4.436
4.462
536,602
+0.03(+0.58%)
Apr 13, 2010
4.439
4.439
4.423
4.436
479,356
+0.01(+0.22%)
Apr 12, 2010
4.433
4.462
4.423
4.426
491,951
+0.00(+0.07%)
Apr 09, 2010
4.420
4.429
4.391
4.423
234,300
+0.00(+0.07%)
Apr 08, 2010
4.359
4.420
4.349
4.420
342,543
+0.04(+0.95%)
Apr 07, 2010
4.417
4.426
4.369
4.378
391,989
-0.03(-0.73%)
Apr 06, 2010
4.420
4.420
4.388
4.410
444,128
-0.00(-0.07%)
Apr 05, 2010
4.394
4.423
4.378
4.413
388,907
+0.01(+0.22%)
Apr 01, 2010
4.375
4.404
4.404
4.404
353,498
+0.04(+0.88%)
Mar 31, 2010
4.388
4.391
4.353
4.365
400,051
-0.03(-0.58%)
Mar 30, 2010
4.353
4.391
4.343
4.391
318,319
+0.06(+1.33%)
Mar 29, 2010
4.311
4.346
4.311
4.333
287,575
+0.01(+0.30%)
Mar 26, 2010
4.337
4.353
4.304
4.320
374,829
-0.01(-0.15%)
Mar 25, 2010
4.340
4.356
4.304
4.327
308,535
+0.00(+0.00%)
Mar 24, 2010
4.317
4.340
4.314
4.327
342,615
-0.03(-0.59%)
Mar 23, 2010
4.349
4.359
4.330
4.353
425,227
+0.03(+0.74%)
Mar 22, 2010
4.314
4.337
4.304
4.320
512,166
-0.00(-0.07%)
Mar 19, 2010
4.336
4.352
4.311
4.324
413,479
-0.01(-0.29%)
Mar 18, 2010
4.349
4.362
4.330
4.336
408,826
-0.01(-0.22%)
Mar 17, 2010
4.355
4.368
4.345
4.346
493,873
+0.01(+0.22%)
Mar 16, 2010
4.352
4.352
4.321
4.336
434,103
+0.01(+0.29%)
Mar 15, 2010
4.321
4.324
4.308
4.324
328,165
-0.02(-0.37%)
Mar 12, 2010
4.355
4.362
4.324
4.340
495,198
+0.01(+0.29%)
Mar 11, 2010
4.308
4.362
4.305
4.327
473,403
+0.00(+0.08%)
Mar 10, 2010
4.282
4.324
4.276
4.324
459,902
+0.04(+0.96%)
Mar 09, 2010
4.254
4.282
4.247
4.282
307,096
+0.02(+0.52%)
Mar 08, 2010
4.257
4.276
4.232
4.260
539,660
+0.02(+0.37%)
Mar 05, 2010
4.260
4.260
4.219
4.244
370,905
+0.03(+0.83%)
Mar 04, 2010
4.190
4.209
4.174
4.209
263,056
+0.02(+0.53%)
Mar 03, 2010
4.178
4.209
4.171
4.187
329,789
+0.02(+0.46%)
Mar 02, 2010
4.190
4.190
4.155
4.168
358,452
+0.01(+0.31%)
Mar 01, 2010
4.146
4.173
4.130
4.155
498,673
+0.03(+0.62%)
Feb 26, 2010
4.133
4.187
4.108
4.130
501,166
+0.00(+0.00%)
Feb 25, 2010
4.000
4.130
3.996
4.130
567,531
+0.06(+1.56%)
Feb 24, 2010
4.003
4.066
4.003
4.066
410,372
+0.07(+1.75%)
Feb 23, 2010
4.038
4.050
3.962
3.996
549,938
-0.03(-0.79%)
Feb 22, 2010
4.044
4.082
4.026
4.028
411,433
-0.02(-0.39%)
Feb 19, 2010
4.006
4.060
4.003
4.044
325,083
+0.01(+0.24%)
Feb 18, 2010
3.993
4.038
3.981
4.035
331,838
+0.01(+0.32%)
Feb 17, 2010
4.031
4.031
3.981
4.022
377,308
+0.02(+0.56%)
Feb 16, 2010
3.937
4.003
3.924
4.000
511,771
+0.09(+2.25%)
Feb 12, 2010
3.880
3.912
3.912
3.912
438,532
+0.01(+0.24%)
Feb 11, 2010
3.849
3.908
3.849
3.902
450,684
+0.05(+1.22%)
Feb 10, 2010
3.855
3.905
3.817
3.855
393,338
+0.01(+0.23%)
Feb 09, 2010
3.842
3.865
3.827
3.846
675,938
+0.03(+0.84%)
Feb 08, 2010
3.877
3.877
3.792
3.814
573,702
-0.05(-1.38%)
Feb 05, 2010
3.930
3.930
3.698
3.867
1,590,981
-0.05(-1.36%)
Feb 04, 2010
4.003
4.015
3.890
3.921
580,318
-0.12(-3.04%)
Feb 03, 2010
4.022
4.056
4.015
4.044
440,480
+0.01(+0.23%)
Feb 02, 2010
3.921
4.053
3.921
4.034
512,441
+0.08(+2.15%)
Feb 01, 2010
3.930
3.959
3.899
3.949
403,675
+0.07(+1.70%)
Jan 29, 2010
3.880
3.962
3.871
3.883
735,403
-0.03(-0.88%)
Jan 28, 2010
3.908
3.924
3.839
3.918
830,867
+0.01(+0.24%)
Jan 27, 2010
3.949
3.981
3.836
3.908
1,567,955
-0.09(-2.28%)
Jan 26, 2010
4.006
4.032
3.978
4.000
680,600
-0.03(-0.70%)
Jan 25, 2010
4.050
4.063
3.965
4.028
1,014,082
+0.00(+0.08%)
Jan 22, 2010
4.091
4.110
4.009
4.025
1,112,783
-0.13(-3.03%)
Jan 21, 2010
4.258
4.286
4.141
4.151
823,453
-0.12(-2.80%)
Jan 20, 2010
4.308
4.308
4.229
4.270
606,227
-0.03(-0.66%)
Jan 19, 2010
4.189
4.336
3.974
4.299
3,489,797
+0.09(+2.23%)
Jan 15, 2010
4.564
4.205
4.205
4.205
2,383,432
-0.37(-8.11%)
Jan 14, 2010
4.548
4.586
4.542
4.576
453,704
+0.04(+0.81%)
Jan 13, 2010
4.520
4.564
4.511
4.540
317,504
+0.04(+0.78%)
Jan 12, 2010
4.483
4.570
4.473
4.504
651,675
+0.02(+0.49%)
Jan 11, 2010
4.536
4.539
4.483
4.483
389,074
-0.00(-0.07%)
Jan 08, 2010
4.498
4.514
4.486
4.486
391,652
-0.01(-0.21%)
Jan 07, 2010
4.508
4.517
4.470
4.495
453,846
-0.03(-0.76%)
Jan 06, 2010
4.570
4.589
4.523
4.529
373,495
-0.04(-0.89%)
Jan 05, 2010
4.595
4.626
4.558
4.570
388,930
-0.01(-0.14%)
Jan 04, 2010
4.501
4.598
4.495
4.576
775,197
+0.11(+2.44%)
Dec 31, 2009
4.536
4.467
4.467
4.467
410,008
-0.01(-0.21%)
Dec 30, 2009
4.520
4.520
4.411
4.476
458,689
-0.02(-0.35%)
Dec 29, 2009
4.589
4.595
4.489
4.492
436,602
-0.06(-1.37%)
Dec 28, 2009
4.573
4.579
4.523
4.555
618,852
-0.02(-0.41%)
Dec 24, 2009
4.520
4.586
4.495
4.573
346,577
+0.10(+2.23%)
Dec 23, 2009
4.489
4.489
4.430
4.473
420,477
+0.01(+0.28%)
Dec 22, 2009
4.476
4.511
4.417
4.461
653,932
-0.04(-0.90%)
Dec 21, 2009
4.520
4.533
4.483
4.501
580,416
+0.03(+0.63%)
Dec 18, 2009
4.486
4.492
4.458
4.473
439,122
-0.01(-0.29%)
Dec 17, 2009
4.439
4.514
4.439
4.486
429,207
-0.01(-0.26%)
Dec 16, 2009
4.458
4.520
4.458
4.498
395,419
+0.06(+1.26%)
Dec 15, 2009
4.448
4.473
4.426
4.442
558,345
-0.01(-0.28%)
Dec 14, 2009
4.458
4.460
4.440
4.455
510,634
+0.06(+1.35%)
Dec 11, 2009
4.383
4.423
4.367
4.395
452,150
+0.03(+0.79%)
Dec 10, 2009
4.377
4.380
4.342
4.361
305,566
+0.03(+0.63%)
Dec 09, 2009
4.339
4.367
4.308
4.334
423,430
+0.00(+0.09%)
Dec 08, 2009
4.324
4.358
4.305
4.330
370,901
-0.01(-0.14%)
Dec 07, 2009
4.377
4.398
4.336
4.336
419,545
-0.00(-0.07%)
Dec 04, 2009
4.389
4.411
4.333
4.339
562,140
+0.01(+0.17%)
Dec 03, 2009
4.411
4.411
4.327
4.332
585,301
-0.06(-1.31%)
Dec 02, 2009
4.386
4.398
4.367
4.389
312,782
+0.00(+0.07%)
Dec 01, 2009
4.370
4.398
4.361
4.386
475,029
+0.03(+0.72%)
Nov 30, 2009
4.367
4.367
4.305
4.355
539,781
+0.02(+0.43%)
Nov 27, 2009
4.211
4.336
4.193
4.336
190,059
+0.05(+1.09%)
Nov 25, 2009
4.317
4.336
4.280
4.289
336,094
-0.01(-0.22%)
Nov 24, 2009
4.227
4.299
4.214
4.299
488,310
+0.09(+2.07%)
Nov 23, 2009
4.199
4.242
4.199
4.211
434,682
+0.05(+1.28%)
Nov 20, 2009
4.143
4.164
4.133
4.158
398,583
-0.01(-0.15%)
Nov 19, 2009
4.239
4.239
4.146
4.164
555,024
-0.12(-2.91%)
Nov 18, 2009
4.305
4.324
4.286
4.289
466,502
-0.01(-0.29%)
Nov 17, 2009
4.305
4.330
4.289
4.302
378,422
+0.00(+0.00%)
Nov 16, 2009
4.330
4.345
4.284
4.302
596,467
+0.04(+1.03%)
Nov 13, 2009
4.284
4.305
4.258
4.258
407,366
-0.02(-0.44%)
Nov 12, 2009
4.271
4.299
4.242
4.277
422,170
+0.02(+0.59%)
Nov 11, 2009
4.258
4.274
4.227
4.252
470,486
+0.01(+0.31%)
Nov 10, 2009
4.258
4.281
4.224
4.239
485,412
-0.05(-1.11%)
Nov 09, 2009
4.255
4.317
4.255
4.286
552,498
+0.03(+0.73%)
Nov 06, 2009
4.196
4.255
4.189
4.255
324,025
+0.03(+0.81%)
Nov 05, 2009
4.199
4.239
4.183
4.221
310,230
+0.05(+1.20%)
Nov 04, 2009
4.164
4.230
4.164
4.171
451,973
+0.02(+0.60%)
Nov 03, 2009
4.118
4.152
4.102
4.146
396,925
+0.02(+0.38%)
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.