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
)
21.68
+0.02 (+0.08%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 18, 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 (%)
Nov 30, 2017
9.426
9.489
9.376
9.482
249,775
+0.06(+0.66%)
Nov 29, 2017
9.439
9.451
9.371
9.420
140,387
-0.04(-0.40%)
Nov 28, 2017
9.451
9.457
9.414
9.457
108,941
+0.04(+0.40%)
Nov 27, 2017
9.457
9.470
9.395
9.420
149,764
-0.03(-0.33%)
Nov 24, 2017
9.432
9.457
9.407
9.451
63,282
+0.04(+0.40%)
Nov 22, 2017
9.457
9.495
9.414
9.414
203,627
-0.03(-0.33%)
Nov 21, 2017
9.407
9.457
9.389
9.445
179,467
+0.09(+0.92%)
Nov 20, 2017
9.303
9.377
9.278
9.359
190,443
+0.04(+0.40%)
Nov 17, 2017
9.272
9.321
9.240
9.321
143,788
+0.06(+0.60%)
Nov 16, 2017
9.191
9.265
9.172
9.265
115,447
+0.11(+1.16%)
Nov 15, 2017
9.147
9.166
9.054
9.160
255,394
-0.02(-0.18%)
Nov 14, 2017
9.216
9.222
9.085
9.176
243,898
-0.08(-0.90%)
Nov 13, 2017
9.278
9.278
9.197
9.259
251,204
-0.02(-0.20%)
Nov 10, 2017
9.321
9.330
9.265
9.278
143,096
-0.07(-0.73%)
Nov 09, 2017
9.359
9.371
9.296
9.346
218,138
-0.06(-0.66%)
Nov 08, 2017
9.402
9.410
9.371
9.409
124,325
-0.01(-0.07%)
Nov 07, 2017
9.433
9.458
9.415
9.415
147,523
-0.04(-0.40%)
Nov 06, 2017
9.377
9.465
9.377
9.452
200,184
+0.06(+0.66%)
Nov 03, 2017
9.365
9.409
9.340
9.390
133,661
+0.01(+0.07%)
Nov 02, 2017
9.433
9.433
9.340
9.384
154,932
-0.03(-0.33%)
Nov 01, 2017
9.427
9.452
9.402
9.415
155,895
+0.02(+0.27%)
Oct 31, 2017
9.371
9.415
9.365
9.390
170,018
+0.02(+0.27%)
Oct 30, 2017
9.340
9.375
9.303
9.365
252,433
+0.04(+0.47%)
Oct 27, 2017
9.328
9.402
9.315
9.321
313,932
+0.05(+0.54%)
Oct 26, 2017
9.359
9.359
9.272
9.272
166,731
-0.06(-0.60%)
Oct 25, 2017
9.446
9.446
9.321
9.328
196,780
-0.11(-1.19%)
Oct 24, 2017
9.483
9.483
9.409
9.440
152,838
-0.01(-0.07%)
Oct 23, 2017
9.496
9.496
9.390
9.446
108,660
-0.01(-0.15%)
Oct 20, 2017
9.479
9.503
9.454
9.460
113,390
+0.02(+0.20%)
Oct 19, 2017
9.460
9.491
9.423
9.441
185,150
-0.08(-0.85%)
Oct 18, 2017
9.522
9.522
9.460
9.522
123,965
+0.04(+0.39%)
Oct 17, 2017
9.448
9.491
9.429
9.485
102,917
+0.03(+0.33%)
Oct 16, 2017
9.460
9.479
9.423
9.454
136,470
-0.02(-0.26%)
Oct 13, 2017
9.479
9.479
9.445
9.479
100,733
+0.01(+0.07%)
Oct 12, 2017
9.466
9.472
9.423
9.472
81,417
+0.01(+0.13%)
Oct 11, 2017
9.429
9.460
9.379
9.460
120,302
+0.02(+0.26%)
Oct 10, 2017
9.429
9.435
9.361
9.435
186,284
+0.04(+0.46%)
Oct 09, 2017
9.404
9.404
9.355
9.392
137,732
+0.01(+0.07%)
Oct 06, 2017
9.392
9.392
9.336
9.386
200,774
+0.02(+0.20%)
Oct 05, 2017
9.330
9.367
9.287
9.367
150,413
+0.06(+0.60%)
Oct 04, 2017
9.305
9.336
9.256
9.311
273,878
-0.02(-0.27%)
Oct 03, 2017
9.305
9.355
9.305
9.336
220,113
+0.01(+0.13%)
Oct 02, 2017
9.287
9.324
9.262
9.324
164,134
+0.06(+0.67%)
Sep 29, 2017
9.274
9.287
9.225
9.262
298,031
+0.02(+0.27%)
Sep 28, 2017
9.256
9.256
9.175
9.237
406,957
-0.03(-0.33%)
Sep 27, 2017
9.225
9.274
9.206
9.268
147,186
+0.06(+0.60%)
Sep 26, 2017
9.194
9.243
9.181
9.212
122,860
+0.03(+0.34%)
Sep 25, 2017
9.237
9.256
9.175
9.181
217,146
-0.07(-0.80%)
Sep 22, 2017
9.268
9.274
9.232
9.256
115,266
+0.02(+0.20%)
Sep 21, 2017
9.311
9.311
9.225
9.237
140,135
-0.05(-0.55%)
Sep 20, 2017
9.300
9.300
9.251
9.288
151,565
+0.01(+0.07%)
Sep 19, 2017
9.257
9.282
9.233
9.282
155,674
+0.04(+0.47%)
Sep 18, 2017
9.245
9.276
9.239
9.239
153,888
+0.00(+0.00%)
Sep 15, 2017
9.245
9.264
9.227
9.239
158,340
-0.01(-0.13%)
Sep 14, 2017
9.319
9.350
9.245
9.251
231,126
-0.05(-0.53%)
Sep 13, 2017
9.313
9.331
9.294
9.300
205,812
-0.01(-0.07%)
Sep 12, 2017
9.325
9.337
9.282
9.307
248,212
+0.03(+0.33%)
Sep 11, 2017
9.337
9.337
9.264
9.276
268,229
+0.04(+0.47%)
Sep 08, 2017
9.233
9.257
9.184
9.233
148,104
+0.01(+0.13%)
Sep 07, 2017
9.270
9.300
9.220
9.220
196,178
-0.04(-0.40%)
Sep 06, 2017
9.239
9.282
9.222
9.257
165,209
+0.04(+0.47%)
Sep 05, 2017
9.313
9.319
9.208
9.214
188,989
-0.12(-1.25%)
Sep 01, 2017
9.325
9.350
9.294
9.331
193,214
+0.04(+0.40%)
Aug 31, 2017
9.313
9.313
9.264
9.294
148,809
+0.04(+0.40%)
Aug 30, 2017
9.171
9.257
9.150
9.257
150,135
+0.06(+0.67%)
Aug 29, 2017
9.134
9.202
9.122
9.196
150,640
+0.04(+0.40%)
Aug 28, 2017
9.159
9.184
9.128
9.159
180,956
+0.00(+0.00%)
Aug 25, 2017
9.202
9.219
9.159
9.159
103,904
-0.02(-0.20%)
Aug 24, 2017
9.270
9.270
9.177
9.177
153,911
-0.08(-0.86%)
Aug 23, 2017
9.165
9.270
9.147
9.257
141,521
+0.09(+1.01%)
Aug 22, 2017
9.073
9.190
9.073
9.165
134,069
+0.10(+1.07%)
Aug 21, 2017
9.105
9.123
9.031
9.068
221,676
-0.04(-0.40%)
Aug 18, 2017
9.117
9.190
9.074
9.105
154,537
-0.02(-0.27%)
Aug 17, 2017
9.178
9.190
9.080
9.129
273,410
-0.06(-0.67%)
Aug 16, 2017
9.166
9.215
9.154
9.190
179,372
+0.03(+0.33%)
Aug 15, 2017
9.154
9.194
9.111
9.160
153,862
+0.01(+0.13%)
Aug 14, 2017
9.105
9.172
9.062
9.148
220,808
+0.12(+1.29%)
Aug 11, 2017
8.872
9.099
8.817
9.031
409,153
+0.11(+1.23%)
Aug 10, 2017
9.135
9.148
8.909
8.921
481,997
-0.25(-2.74%)
Aug 09, 2017
9.239
9.270
9.172
9.172
211,282
-0.10(-1.06%)
Aug 08, 2017
9.282
9.331
9.258
9.270
189,222
-0.03(-0.33%)
Aug 07, 2017
9.294
9.313
9.276
9.301
206,696
-0.01(-0.07%)
Aug 04, 2017
9.343
9.343
9.343
9.307
268,012
+0.05(+0.53%)
Aug 03, 2017
9.209
9.270
9.190
9.258
368,881
+0.06(+0.60%)
Aug 02, 2017
9.270
9.270
9.184
9.203
168,860
+0.00(+0.00%)
Aug 01, 2017
9.233
9.246
9.190
9.203
204,071
+0.01(+0.07%)
Jul 31, 2017
9.264
9.269
9.184
9.197
241,358
-0.03(-0.33%)
Jul 28, 2017
9.142
9.252
9.142
9.227
494,539
+0.07(+0.73%)
Jul 27, 2017
9.276
9.276
9.148
9.160
217,481
-0.08(-0.86%)
Jul 26, 2017
9.282
9.282
9.203
9.239
178,199
+0.00(+0.00%)
Jul 25, 2017
9.227
9.264
9.203
9.239
179,398
+0.04(+0.47%)
Jul 24, 2017
9.215
9.257
9.184
9.197
113,783
+0.03(+0.33%)
Jul 21, 2017
9.221
9.229
9.166
9.166
119,928
-0.06(-0.66%)
Jul 20, 2017
9.197
9.239
9.178
9.227
129,137
+0.08(+0.85%)
Jul 19, 2017
9.155
9.198
9.131
9.149
190,425
-0.01(-0.07%)
Jul 18, 2017
9.119
9.161
9.076
9.155
128,563
+0.08(+0.87%)
Jul 17, 2017
9.064
9.113
9.058
9.076
130,706
+0.02(+0.20%)
Jul 14, 2017
9.119
9.125
9.058
9.058
230,039
-0.02(-0.20%)
Jul 13, 2017
9.070
9.118
9.064
9.076
126,189
+0.02(+0.20%)
Jul 12, 2017
9.058
9.125
9.058
9.058
254,192
+0.07(+0.74%)
Jul 11, 2017
8.985
9.052
8.964
8.991
183,312
+0.02(+0.27%)
Jul 10, 2017
8.882
9.028
8.882
8.967
174,599
+0.09(+0.96%)
Jul 07, 2017
8.851
8.961
8.851
8.882
173,720
+0.07(+0.76%)
Jul 06, 2017
8.809
8.918
8.796
8.815
154,995
-0.02(-0.21%)
Jul 05, 2017
8.833
8.888
8.809
8.833
221,947
-0.01(-0.14%)
Jul 03, 2017
8.882
8.900
8.845
8.845
131,297
+0.01(+0.07%)
Jun 30, 2017
8.894
8.924
8.839
8.839
302,686
-0.04(-0.41%)
Jun 29, 2017
8.961
8.984
8.809
8.875
175,194
-0.10(-1.08%)
Jun 28, 2017
8.942
8.977
8.888
8.973
187,553
+0.10(+1.17%)
Jun 27, 2017
9.009
9.009
8.845
8.869
305,339
-0.12(-1.35%)
Jun 26, 2017
9.028
9.052
8.979
8.991
267,905
-0.02(-0.27%)
Jun 23, 2017
9.003
9.034
8.973
9.015
306,764
-0.01(-0.07%)
Jun 22, 2017
9.076
9.094
9.009
9.021
173,069
+0.00(+0.00%)
Jun 21, 2017
9.107
9.107
9.003
9.021
203,536
-0.02(-0.22%)
Jun 20, 2017
9.017
9.041
9.005
9.041
319,614
+0.05(+0.54%)
Jun 19, 2017
9.053
9.053
8.950
8.993
340,626
+0.08(+0.95%)
Jun 16, 2017
8.872
8.944
8.839
8.908
250,852
+0.05(+0.61%)
Jun 15, 2017
8.854
8.872
8.781
8.854
182,412
-0.01(-0.16%)
Jun 14, 2017
8.944
8.944
8.838
8.868
155,960
-0.01(-0.12%)
Jun 13, 2017
8.890
8.902
8.811
8.878
230,087
+0.11(+1.24%)
Jun 12, 2017
8.890
8.890
8.751
8.769
281,593
-0.14(-1.56%)
Jun 09, 2017
8.950
8.957
8.872
8.908
209,702
-0.04(-0.41%)
Jun 08, 2017
8.914
8.944
8.878
8.944
142,530
+0.04(+0.48%)
Jun 07, 2017
8.896
8.944
8.854
8.902
231,294
+0.02(+0.27%)
Jun 06, 2017
8.896
8.914
8.866
8.878
176,573
-0.05(-0.54%)
Jun 05, 2017
8.920
8.938
8.884
8.926
165,964
+0.01(+0.07%)
Jun 02, 2017
8.878
8.920
8.860
8.920
176,626
+0.07(+0.75%)
Jun 01, 2017
8.823
8.873
8.811
8.854
235,351
+0.05(+0.62%)
May 31, 2017
8.842
8.878
8.799
8.799
197,249
-0.04(-0.48%)
May 30, 2017
8.805
8.848
8.805
8.842
167,297
+0.01(+0.14%)
May 26, 2017
8.830
8.866
8.823
8.830
135,302
-0.01(-0.07%)
May 25, 2017
8.805
8.854
8.799
8.836
251,407
+0.07(+0.76%)
May 24, 2017
8.751
8.793
8.745
8.769
207,574
+0.01(+0.07%)
May 23, 2017
8.715
8.763
8.703
8.763
195,448
+0.08(+0.98%)
May 22, 2017
8.660
8.720
8.642
8.678
306,548
+0.05(+0.61%)
May 19, 2017
8.607
8.688
8.606
8.625
273,699
+0.04(+0.49%)
May 18, 2017
8.499
8.583
8.493
8.583
272,262
+0.08(+0.92%)
May 17, 2017
8.595
8.607
8.499
8.505
265,376
-0.14(-1.60%)
May 16, 2017
8.655
8.661
8.613
8.643
175,417
+0.01(+0.07%)
May 15, 2017
8.589
8.637
8.589
8.637
132,662
+0.04(+0.49%)
May 12, 2017
8.553
8.595
8.547
8.595
123,453
+0.04(+0.42%)
May 11, 2017
8.577
8.598
8.535
8.559
148,964
-0.03(-0.37%)
May 10, 2017
8.625
8.637
8.577
8.591
218,709
-0.05(-0.54%)
May 09, 2017
8.625
8.649
8.613
8.637
194,356
+0.01(+0.14%)
May 08, 2017
8.619
8.625
8.589
8.625
129,458
+0.02(+0.21%)
May 05, 2017
8.607
8.607
8.571
8.607
144,492
+0.02(+0.21%)
May 04, 2017
8.607
8.613
8.559
8.589
195,057
+0.00(+0.00%)
May 03, 2017
8.553
8.589
8.523
8.589
164,846
+0.02(+0.28%)
May 02, 2017
8.589
8.589
8.547
8.565
182,651
-0.01(-0.07%)
May 01, 2017
8.535
8.595
8.517
8.571
174,580
+0.06(+0.71%)
Apr 28, 2017
8.457
8.511
8.439
8.511
318,308
+0.09(+1.07%)
Apr 27, 2017
8.409
8.439
8.403
8.421
162,079
+0.00(+0.00%)
Apr 26, 2017
8.421
8.439
8.397
8.421
157,719
+0.00(+0.00%)
Apr 25, 2017
8.355
8.421
8.355
8.421
294,003
+0.08(+1.01%)
Apr 24, 2017
8.355
8.391
8.319
8.337
211,467
+0.02(+0.29%)
Apr 21, 2017
8.289
8.325
8.271
8.313
273,945
+0.03(+0.36%)
Apr 20, 2017
8.259
8.283
8.247
8.283
184,549
+0.05(+0.58%)
Apr 19, 2017
8.259
8.265
8.211
8.235
270,956
+0.00(+0.05%)
Apr 18, 2017
8.212
8.236
8.182
8.230
249,850
+0.02(+0.22%)
Apr 17, 2017
8.200
8.212
8.153
8.212
184,915
+0.05(+0.59%)
Apr 13, 2017
8.188
8.194
8.153
8.165
261,424
-0.02(-0.22%)
Apr 12, 2017
8.176
8.194
8.153
8.182
243,576
-0.01(-0.15%)
Apr 11, 2017
8.182
8.194
8.135
8.194
220,104
+0.02(+0.22%)
Apr 10, 2017
8.135
8.180
8.135
8.176
224,961
+0.05(+0.59%)
Apr 07, 2017
8.093
8.135
8.093
8.129
179,577
+0.03(+0.37%)
Apr 06, 2017
8.093
8.117
8.075
8.099
189,067
+0.02(+0.22%)
Apr 05, 2017
8.069
8.135
8.069
8.081
304,129
-0.01(-0.07%)
Apr 04, 2017
8.039
8.093
8.027
8.087
227,137
+0.01(+0.07%)
Apr 03, 2017
8.087
8.123
8.051
8.081
271,401
+0.01(+0.15%)
Mar 31, 2017
8.159
8.165
8.069
8.069
610,027
-0.07(-0.88%)
Mar 30, 2017
8.135
8.165
8.123
8.141
274,936
+0.02(+0.29%)
Mar 29, 2017
8.129
8.129
8.081
8.117
279,711
+0.02(+0.22%)
Mar 28, 2017
7.985
8.111
7.985
8.099
233,081
+0.10(+1.19%)
Mar 27, 2017
7.961
8.003
7.938
8.003
168,163
-0.01(-0.07%)
Mar 24, 2017
8.027
8.075
7.982
8.009
245,053
-0.02(-0.22%)
Mar 23, 2017
7.997
8.051
7.985
8.027
160,064
+0.05(+0.60%)
Mar 22, 2017
7.979
8.015
7.973
7.979
180,829
-0.03(-0.32%)
Mar 21, 2017
8.058
8.100
7.987
8.005
239,908
-0.04(-0.48%)
Mar 20, 2017
8.094
8.094
8.028
8.043
254,957
-0.03(-0.40%)
Mar 17, 2017
8.070
8.088
8.058
8.076
132,534
+0.01(+0.07%)
Mar 16, 2017
8.088
8.100
8.034
8.070
212,408
-0.03(-0.37%)
Mar 15, 2017
8.028
8.100
8.028
8.100
186,526
+0.10(+1.26%)
Mar 14, 2017
8.028
8.028
7.981
7.999
102,852
-0.04(-0.44%)
Mar 13, 2017
8.052
8.072
8.017
8.034
151,037
+0.00(+0.00%)
Mar 10, 2017
8.034
8.064
8.017
8.034
228,740
+0.03(+0.37%)
Mar 09, 2017
8.017
8.040
7.975
8.005
198,748
+0.00(+0.00%)
Mar 08, 2017
8.064
8.082
8.005
8.005
155,307
-0.08(-0.95%)
Mar 07, 2017
8.088
8.098
8.053
8.082
149,321
+0.00(+0.00%)
Mar 06, 2017
8.076
8.088
8.070
8.082
125,011
-0.02(-0.29%)
Mar 03, 2017
8.058
8.129
8.058
8.106
188,361
+0.02(+0.29%)
Mar 02, 2017
8.106
8.129
8.082
8.082
238,386
-0.05(-0.58%)
Mar 01, 2017
8.129
8.177
8.112
8.129
281,234
+0.07(+0.81%)
Feb 28, 2017
8.088
8.100
8.064
8.064
213,654
-0.04(-0.44%)
Feb 27, 2017
8.082
8.100
8.064
8.100
164,021
+0.04(+0.44%)
Feb 24, 2017
8.070
8.076
8.028
8.064
243,939
-0.02(-0.29%)
Feb 23, 2017
8.082
8.100
8.052
8.088
212,516
+0.03(+0.37%)
Feb 22, 2017
8.058
8.076
8.040
8.058
149,640
-0.01(-0.15%)
Feb 21, 2017
8.028
8.100
8.023
8.070
296,698
+0.05(+0.67%)
Feb 17, 2017
8.017
8.017
8.017
0
+0.01(+0.15%)
Feb 16, 2017
8.028
8.076
7.981
8.005
225,518
-0.03(-0.31%)
Feb 15, 2017
8.006
8.042
7.995
8.030
374,997
+0.02(+0.29%)
Feb 14, 2017
7.977
8.012
7.953
8.006
218,319
+0.02(+0.30%)
Feb 13, 2017
7.971
8.006
7.969
7.983
210,971
+0.02(+0.30%)
Feb 10, 2017
7.965
7.965
7.942
7.959
252,623
+0.03(+0.37%)
Feb 09, 2017
7.900
7.953
7.900
7.930
177,862
+0.03(+0.37%)
Feb 08, 2017
7.906
7.936
7.894
7.900
302,076
+0.00(+0.00%)
Feb 07, 2017
7.924
7.930
7.888
7.900
216,953
-0.02(-0.22%)
Feb 06, 2017
7.918
7.932
7.900
7.918
104,341
-0.01(-0.15%)
Feb 03, 2017
7.888
7.953
7.888
7.930
197,738
+0.04(+0.52%)
Feb 02, 2017
7.883
7.894
7.865
7.888
167,774
+0.00(+0.00%)
Feb 01, 2017
7.871
7.900
7.865
7.888
104,854
+0.04(+0.53%)
Jan 31, 2017
7.841
7.859
7.818
7.847
189,016
-0.03(-0.37%)
Jan 30, 2017
7.841
7.877
7.812
7.877
133,871
+0.01(+0.07%)
Jan 27, 2017
7.894
7.894
7.853
7.871
138,447
+0.01(+0.08%)
Jan 26, 2017
7.883
7.900
7.853
7.865
230,916
+0.00(+0.00%)
Jan 25, 2017
7.841
7.894
7.833
7.865
257,154
+0.05(+0.60%)
Jan 24, 2017
7.753
7.830
7.753
7.818
206,826
+0.06(+0.84%)
Jan 23, 2017
7.765
7.782
7.747
7.753
162,924
+0.00(+0.00%)
Jan 20, 2017
7.741
7.765
7.723
7.753
156,362
+0.03(+0.44%)
Jan 19, 2017
7.731
7.766
7.696
7.719
177,854
-0.02(-0.30%)
Jan 18, 2017
7.707
7.742
7.707
7.742
213,850
+0.02(+0.30%)
Jan 17, 2017
7.713
7.748
7.707
7.719
293,133
-0.03(-0.38%)
Jan 13, 2017
7.748
7.748
7.748
0
-0.01(-0.08%)
Jan 12, 2017
7.748
7.772
7.678
7.754
279,188
-0.02(-0.23%)
Jan 11, 2017
7.760
7.772
7.713
7.772
353,071
+0.01(+0.15%)
Jan 10, 2017
7.731
7.760
7.713
7.760
150,521
+0.03(+0.38%)
Jan 09, 2017
7.701
7.731
7.684
7.731
153,000
+0.05(+0.61%)
Jan 06, 2017
7.625
7.684
7.584
7.684
246,063
+0.06(+0.77%)
Jan 05, 2017
7.573
7.625
7.573
7.625
403,802
-0.03(-0.38%)
Jan 04, 2017
7.573
7.655
7.573
7.655
238,538
+0.11(+1.48%)
Jan 03, 2017
7.537
7.549
7.473
7.543
258,683
+0.05(+0.62%)
Dec 30, 2016
7.496
7.496
7.496
0
-0.01(-0.08%)
Dec 29, 2016
7.496
7.526
7.479
7.502
362,144
+0.01(+0.08%)
Dec 28, 2016
7.567
7.578
7.496
7.496
292,114
-0.07(-0.93%)
Dec 27, 2016
7.596
7.672
7.567
7.567
417,921
-0.05(-0.62%)
Dec 23, 2016
7.614
7.614
7.614
0
-0.05(-0.61%)
Dec 22, 2016
7.660
7.666
7.608
7.660
157,223
+0.00(+0.00%)
Dec 21, 2016
7.666
7.675
7.637
7.660
139,851
-0.01(-0.10%)
Dec 20, 2016
7.644
7.679
7.627
7.668
170,431
+0.03(+0.46%)
Dec 19, 2016
7.679
7.703
7.633
7.633
157,024
-0.03(-0.38%)
Dec 16, 2016
7.639
7.685
7.598
7.662
297,542
+0.07(+0.92%)
Dec 15, 2016
7.586
7.650
7.540
7.592
294,344
+0.01(+0.15%)
Dec 14, 2016
7.563
7.592
7.528
7.580
265,706
-0.01(-0.15%)
Dec 13, 2016
7.598
7.615
7.557
7.592
349,851
+0.00(+0.00%)
Dec 12, 2016
7.662
7.679
7.586
7.592
301,811
-0.07(-0.91%)
Dec 09, 2016
7.557
7.674
7.546
7.662
322,737
+0.10(+1.31%)
Dec 08, 2016
7.586
7.592
7.528
7.563
198,121
-0.05(-0.61%)
Dec 07, 2016
7.511
7.621
7.487
7.610
205,342
+0.08(+1.08%)
Dec 06, 2016
7.528
7.551
7.493
7.528
173,939
+0.01(+0.08%)
Dec 05, 2016
7.522
7.552
7.505
7.522
188,294
+0.00(+0.00%)
Dec 02, 2016
7.540
7.562
7.499
7.522
276,035
-0.03(-0.39%)
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.