Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.270 +0.100 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 6.108 6.159 6.078 6.137 1,188,689 +0.01(+0.24%)
Nov 27, 2020 6.108 6.122 6.086 6.122 453,877 +0.01(+0.24%)
Nov 25, 2020 6.056 6.122 6.043 6.108 576,148 +0.05(+0.85%)
Nov 24, 2020 6.056 6.100 6.041 6.056 735,703 +0.01(+0.24%)
Nov 23, 2020 6.056 6.093 6.019 6.041 696,123 +0.01(+0.12%)
Nov 20, 2020 6.078 6.093 6.019 6.034 538,234 -0.04(-0.59%)
Nov 19, 2020 5.996 6.084 5.974 6.069 856,703 +0.05(+0.85%)
Nov 18, 2020 6.018 6.069 6.011 6.018 734,218 -0.01(-0.24%)
Nov 17, 2020 5.996 6.099 5.980 6.033 1,526,855 +0.00(+0.00%)
Nov 16, 2020 5.996 6.033 5.982 6.033 1,063,944 +0.07(+1.23%)
Nov 13, 2020 5.916 5.960 5.886 5.960 502,025 +0.09(+1.50%)
Nov 12, 2020 5.930 5.930 5.850 5.872 836,324 -0.07(-1.11%)
Nov 11, 2020 5.901 5.938 5.886 5.938 801,757 +0.07(+1.12%)
Nov 10, 2020 5.813 5.886 5.806 5.872 915,273 +0.07(+1.13%)
Nov 09, 2020 5.886 5.894 5.798 5.806 1,649,111 +0.10(+1.67%)
Nov 06, 2020 5.740 5.747 5.681 5.710 808,014 -0.04(-0.76%)
Nov 05, 2020 5.681 5.754 5.659 5.754 1,481,578 +0.17(+3.02%)
Nov 04, 2020 5.483 5.652 5.461 5.586 1,075,398 +0.15(+2.70%)
Nov 03, 2020 5.344 5.461 5.344 5.439 1,024,393 +0.15(+2.77%)
Nov 02, 2020 5.285 5.336 5.278 5.292 987,952 +0.07(+1.26%)
Oct 30, 2020 5.307 5.322 5.197 5.227 1,430,635 -0.09(-1.66%)
Oct 29, 2020 5.344 5.388 5.270 5.314 2,192,173 -0.02(-0.41%)
Oct 28, 2020 5.402 5.424 5.285 5.336 1,915,178 -0.15(-2.67%)
Oct 27, 2020 5.534 5.556 5.476 5.483 811,459 -0.05(-0.93%)
Oct 26, 2020 5.630 5.674 5.527 5.534 1,310,525 -0.14(-2.45%)
Oct 23, 2020 5.762 5.762 5.674 5.674 577,874 -0.07(-1.15%)
Oct 22, 2020 5.732 5.740 5.696 5.740 476,464 +0.01(+0.15%)
Oct 21, 2020 5.680 5.760 5.680 5.731 1,006,973 +0.02(+0.38%)
Oct 20, 2020 5.658 5.738 5.658 5.709 655,386 +0.06(+1.03%)
Oct 19, 2020 5.695 5.706 5.637 5.651 850,245 -0.02(-0.38%)
Oct 16, 2020 5.666 5.694 5.644 5.673 660,249 +0.01(+0.26%)
Oct 15, 2020 5.629 5.673 5.629 5.658 585,403 -0.03(-0.51%)
Oct 14, 2020 5.717 5.738 5.629 5.687 844,092 -0.02(-0.38%)
Oct 13, 2020 5.760 5.764 5.687 5.709 876,578 -0.05(-0.88%)
Oct 12, 2020 5.724 5.771 5.702 5.760 1,159,887 +0.07(+1.28%)
Oct 09, 2020 5.666 5.695 5.644 5.687 780,282 +0.06(+1.03%)
Oct 08, 2020 5.658 5.660 5.618 5.629 825,932 +0.00(+0.00%)
Oct 07, 2020 5.578 5.629 5.566 5.629 1,269,595 +0.12(+2.11%)
Oct 06, 2020 5.600 5.615 5.513 5.513 1,384,635 -0.04(-0.66%)
Oct 05, 2020 5.491 5.557 5.491 5.549 1,312,720 +0.09(+1.60%)
Oct 02, 2020 5.353 5.477 5.338 5.462 2,798,568 +0.07(+1.35%)
Oct 01, 2020 5.382 5.418 5.367 5.389 707,688 +0.04(+0.68%)
Sep 30, 2020 5.382 5.418 5.338 5.353 1,515,881 +0.01(+0.27%)
Sep 29, 2020 5.375 5.382 5.338 5.338 738,597 -0.02(-0.41%)
Sep 28, 2020 5.360 5.397 5.360 5.360 745,228 +0.07(+1.38%)
Sep 25, 2020 5.273 5.302 5.255 5.287 1,510,104 +0.00(+0.00%)
Sep 24, 2020 5.309 5.353 5.266 5.287 970,091 -0.04(-0.82%)
Sep 23, 2020 5.477 5.491 5.309 5.331 1,175,145 -0.13(-2.40%)
Sep 22, 2020 5.527 5.546 5.447 5.462 635,352 -0.04(-0.77%)
Sep 21, 2020 5.497 5.505 5.382 5.505 1,073,516 -0.04(-0.78%)
Sep 18, 2020 5.577 5.591 5.505 5.548 888,237 -0.01(-0.26%)
Sep 17, 2020 5.555 5.598 5.541 5.562 689,399 -0.05(-0.90%)
Sep 16, 2020 5.620 5.656 5.613 5.613 527,571 +0.01(+0.13%)
Sep 15, 2020 5.598 5.620 5.584 5.606 846,535 +0.04(+0.65%)
Sep 14, 2020 5.562 5.620 5.533 5.569 898,659 +0.03(+0.52%)
Sep 11, 2020 5.548 5.569 5.483 5.541 622,653 +0.01(+0.26%)
Sep 10, 2020 5.577 5.616 5.490 5.526 660,791 -0.04(-0.78%)
Sep 09, 2020 5.519 5.598 5.512 5.569 688,052 +0.10(+1.85%)
Sep 08, 2020 5.454 5.490 5.425 5.468 1,104,973 -0.11(-1.94%)
Sep 04, 2020 5.598 5.642 5.411 5.577 1,764,831 -0.03(-0.51%)
Sep 03, 2020 5.692 5.714 5.562 5.606 1,683,263 -0.14(-2.39%)
Sep 02, 2020 5.692 5.743 5.670 5.743 676,468 +0.05(+0.89%)
Sep 01, 2020 5.634 5.692 5.634 5.692 794,484 +0.05(+0.90%)
Aug 31, 2020 5.670 5.692 5.627 5.642 1,042,526 -0.03(-0.51%)
Aug 28, 2020 5.670 5.670 5.634 5.670 650,237 +0.01(+0.13%)
Aug 27, 2020 5.606 5.663 5.598 5.663 988,805 +0.04(+0.77%)
Aug 26, 2020 5.569 5.627 5.569 5.620 724,203 +0.04(+0.65%)
Aug 25, 2020 5.584 5.606 5.541 5.584 912,731 -0.01(-0.13%)
Aug 24, 2020 5.598 5.634 5.569 5.591 870,741 +0.02(+0.39%)
Aug 21, 2020 5.569 5.577 5.548 5.569 616,138 +0.00(+0.02%)
Aug 20, 2020 5.547 5.583 5.540 5.568 692,795 +0.01(+0.13%)
Aug 19, 2020 5.525 5.597 5.525 5.561 865,937 +0.00(+0.00%)
Aug 18, 2020 5.583 5.590 5.547 5.561 898,178 -0.02(-0.38%)
Aug 17, 2020 5.547 5.583 5.532 5.583 960,141 +0.06(+1.17%)
Aug 14, 2020 5.518 5.540 5.504 5.518 707,123 +0.01(+0.13%)
Aug 13, 2020 5.525 5.547 5.504 5.511 959,437 -0.03(-0.52%)
Aug 12, 2020 5.482 5.554 5.482 5.540 863,772 +0.08(+1.44%)
Aug 11, 2020 5.518 5.532 5.447 5.461 934,005 -0.02(-0.39%)
Aug 10, 2020 5.504 5.511 5.468 5.482 867,801 -0.02(-0.39%)
Aug 07, 2020 5.482 5.504 5.454 5.504 587,662 +0.02(+0.39%)
Aug 06, 2020 5.447 5.497 5.439 5.482 574,910 +0.02(+0.39%)
Aug 05, 2020 5.439 5.475 5.439 5.461 536,718 +0.03(+0.53%)
Aug 04, 2020 5.382 5.439 5.382 5.432 607,315 +0.03(+0.53%)
Aug 03, 2020 5.389 5.432 5.382 5.404 862,011 +0.03(+0.53%)
Jul 31, 2020 5.418 5.418 5.318 5.375 1,031,413 +0.01(+0.13%)
Jul 30, 2020 5.354 5.382 5.289 5.368 758,818 -0.04(-0.66%)
Jul 29, 2020 5.339 5.411 5.339 5.404 613,125 +0.05(+0.94%)
Jul 28, 2020 5.346 5.361 5.332 5.354 627,874 +0.01(+0.20%)
Jul 27, 2020 5.346 5.368 5.325 5.343 617,406 +0.02(+0.34%)
Jul 24, 2020 5.303 5.325 5.275 5.325 848,939 +0.01(+0.27%)
Jul 23, 2020 5.375 5.389 5.311 5.311 1,388,795 -0.08(-1.57%)
Jul 22, 2020 5.374 5.395 5.374 5.395 802,156 +0.01(+0.26%)
Jul 21, 2020 5.346 5.402 5.346 5.381 1,119,030 +0.06(+1.07%)
Jul 20, 2020 5.275 5.346 5.271 5.324 726,030 +0.03(+0.54%)
Jul 17, 2020 5.289 5.303 5.246 5.296 800,940 +0.00(+0.00%)
Jul 16, 2020 5.275 5.317 5.243 5.296 692,557 +0.00(+0.00%)
Jul 15, 2020 5.296 5.324 5.282 5.296 740,607 +0.02(+0.40%)
Jul 14, 2020 5.204 5.275 5.182 5.275 739,998 +0.06(+1.23%)
Jul 13, 2020 5.324 5.331 5.204 5.211 746,753 -0.07(-1.34%)
Jul 10, 2020 5.275 5.282 5.232 5.282 679,517 +0.04(+0.68%)
Jul 09, 2020 5.317 5.317 5.225 5.246 959,026 -0.04(-0.81%)
Jul 08, 2020 5.282 5.303 5.246 5.289 811,241 +0.02(+0.40%)
Jul 07, 2020 5.296 5.346 5.268 5.268 919,722 -0.04(-0.80%)
Jul 06, 2020 5.324 5.324 5.282 5.310 955,091 +0.04(+0.67%)
Jul 02, 2020 5.296 5.317 5.253 5.275 680,926 +0.01(+0.27%)
Jul 01, 2020 5.253 5.268 5.204 5.260 840,743 +0.02(+0.41%)
Jun 30, 2020 5.111 5.239 5.096 5.239 2,930,305 +0.17(+3.36%)
Jun 29, 2020 5.083 5.118 5.046 5.069 877,976 +0.02(+0.42%)
Jun 26, 2020 5.083 5.118 5.040 5.048 1,071,958 -0.09(-1.66%)
Jun 25, 2020 5.090 5.140 5.055 5.133 917,940 +0.02(+0.42%)
Jun 24, 2020 5.197 5.204 5.083 5.111 799,603 -0.13(-2.44%)
Jun 23, 2020 5.211 5.246 5.211 5.239 678,358 +0.06(+1.10%)
Jun 22, 2020 5.182 5.204 5.150 5.182 529,423 +0.02(+0.30%)
Jun 19, 2020 5.209 5.223 5.139 5.167 958,296 +0.00(+0.00%)
Jun 18, 2020 5.139 5.174 5.104 5.167 588,582 +0.01(+0.27%)
Jun 17, 2020 5.209 5.223 5.153 5.153 963,955 -0.04(-0.81%)
Jun 16, 2020 5.244 5.252 5.132 5.195 1,309,054 +0.09(+1.79%)
Jun 15, 2020 5.026 5.139 4.977 5.104 2,725,103 -0.03(-0.55%)
Jun 12, 2020 5.188 5.216 5.047 5.132 1,112,283 +0.11(+2.24%)
Jun 11, 2020 5.146 5.180 5.019 5.019 1,861,433 -0.28(-5.31%)
Jun 10, 2020 5.294 5.308 5.230 5.301 837,222 +0.05(+0.94%)
Jun 09, 2020 5.357 5.364 5.230 5.252 1,893,808 -0.12(-2.23%)
Jun 08, 2020 5.336 5.371 5.301 5.371 1,301,396 +0.08(+1.60%)
Jun 05, 2020 5.259 5.315 5.252 5.287 1,150,353 +0.10(+1.90%)
Jun 04, 2020 5.167 5.237 5.160 5.188 1,022,087 -0.01(-0.27%)
Jun 03, 2020 5.146 5.230 5.146 5.202 1,006,618 +0.07(+1.37%)
Jun 02, 2020 5.090 5.132 5.068 5.132 953,820 +0.05(+0.97%)
Jun 01, 2020 5.047 5.111 5.033 5.083 988,991 +0.01(+0.14%)
May 29, 2020 5.076 5.076 4.991 5.076 963,268 +0.01(+0.28%)
May 28, 2020 5.068 5.104 5.037 5.061 1,085,282 +0.01(+0.28%)
May 27, 2020 4.991 5.054 4.952 5.047 842,780 +0.08(+1.56%)
May 26, 2020 4.970 4.998 4.963 4.970 802,983 +0.08(+1.58%)
May 22, 2020 4.843 4.900 4.836 4.893 830,589 +0.02(+0.43%)
May 21, 2020 4.921 4.956 4.871 4.871 807,990 -0.07(-1.40%)
May 20, 2020 4.899 4.962 4.899 4.941 965,848 +0.08(+1.72%)
May 19, 2020 4.850 4.899 4.815 4.857 977,119 +0.00(+0.00%)
May 18, 2020 4.780 4.871 4.766 4.857 1,331,778 +0.18(+3.88%)
May 15, 2020 4.627 4.686 4.627 4.675 758,491 +0.00(+0.00%)
May 14, 2020 4.592 4.675 4.550 4.675 1,249,019 +0.03(+0.60%)
May 13, 2020 4.717 4.752 4.613 4.648 1,648,248 -0.09(-1.91%)
May 12, 2020 4.850 4.850 4.731 4.738 1,411,598 -0.10(-2.02%)
May 11, 2020 4.829 4.864 4.808 4.836 1,249,230 -0.02(-0.43%)
May 08, 2020 4.829 4.864 4.808 4.857 894,770 +0.06(+1.31%)
May 07, 2020 4.724 4.794 4.710 4.794 1,897,031 +0.09(+1.93%)
May 06, 2020 4.738 4.745 4.689 4.703 1,067,993 -0.01(-0.30%)
May 05, 2020 4.696 4.780 4.696 4.717 1,453,845 +0.06(+1.35%)
May 04, 2020 4.634 4.655 4.571 4.655 1,032,198 +0.00(+0.00%)
May 01, 2020 4.668 4.696 4.620 4.655 1,313,208 -0.09(-1.91%)
Apr 30, 2020 4.794 4.794 4.703 4.745 1,598,091 -0.03(-0.73%)
Apr 29, 2020 4.780 4.801 4.724 4.780 1,148,783 +0.10(+2.24%)
Apr 28, 2020 4.703 4.717 4.648 4.675 1,074,030 +0.05(+1.06%)
Apr 27, 2020 4.648 4.655 4.599 4.627 1,582,313 +0.03(+0.61%)
Apr 24, 2020 4.578 4.613 4.529 4.599 997,946 +0.04(+0.92%)
Apr 23, 2020 4.613 4.662 4.543 4.557 2,174,689 -0.06(-1.36%)
Apr 22, 2020 4.648 4.648 4.564 4.620 1,628,990 +0.05(+1.09%)
Apr 21, 2020 4.625 4.653 4.519 4.570 1,089,376 -0.15(-3.08%)
Apr 20, 2020 4.701 4.801 4.653 4.715 1,221,545 -0.08(-1.73%)
Apr 17, 2020 4.756 4.798 4.694 4.798 1,083,708 +0.12(+2.66%)
Apr 16, 2020 4.653 4.680 4.570 4.673 1,107,270 +0.00(+0.00%)
Apr 15, 2020 4.680 4.680 4.556 4.673 1,211,364 -0.10(-2.03%)
Apr 14, 2020 4.708 4.784 4.679 4.770 1,841,361 +0.15(+3.14%)
Apr 13, 2020 4.791 4.791 4.496 4.625 1,667,367 -0.12(-2.48%)
Apr 09, 2020 4.860 4.860 4.673 4.743 2,030,145 +0.12(+2.54%)
Apr 08, 2020 4.438 4.625 4.411 4.625 1,449,947 +0.24(+5.35%)
Apr 07, 2020 4.521 4.542 4.390 4.390 1,303,718 +0.09(+2.09%)
Apr 06, 2020 4.169 4.321 4.162 4.300 1,784,164 +0.28(+7.06%)
Apr 03, 2020 4.093 4.129 4.003 4.017 1,486,844 -0.08(-2.02%)
Apr 02, 2020 4.079 4.210 4.051 4.100 2,118,854 +0.01(+0.34%)
Apr 01, 2020 4.293 4.321 4.030 4.086 1,710,858 -0.32(-7.37%)
Mar 31, 2020 4.528 4.590 4.411 4.411 2,126,575 -0.08(-1.69%)
Mar 30, 2020 4.618 4.618 4.342 4.487 1,699,309 -0.04(-0.92%)
Mar 27, 2020 4.189 4.604 4.176 4.528 7,513,202 +0.21(+4.80%)
Mar 26, 2020 4.086 4.418 4.086 4.321 3,435,035 +0.24(+5.75%)
Mar 25, 2020 3.927 4.272 3.871 4.086 2,757,115 +0.24(+6.10%)
Mar 24, 2020 3.595 3.878 3.595 3.851 3,282,251 +0.45(+13.21%)
Mar 23, 2020 3.560 3.590 3.367 3.401 6,593,032 -0.29(-7.84%)
Mar 20, 2020 3.759 3.889 3.636 3.691 2,902,653 +0.00(+0.00%)
Mar 19, 2020 3.322 3.738 3.322 3.691 4,589,573 +0.16(+4.45%)
Mar 18, 2020 3.622 3.766 3.445 3.533 5,506,008 -0.45(-11.32%)
Mar 17, 2020 3.807 4.025 3.766 3.984 3,386,645 +0.21(+5.62%)
Mar 16, 2020 3.520 4.121 3.219 3.773 5,244,835 -0.53(-12.24%)
Mar 13, 2020 4.285 4.374 4.080 4.299 4,655,834 +0.23(+5.54%)
Mar 12, 2020 4.306 4.374 3.909 4.073 5,469,999 -0.70(-14.74%)
Mar 11, 2020 5.016 5.057 4.757 4.777 2,386,769 -0.32(-6.30%)
Mar 10, 2020 5.208 5.250 4.893 5.098 2,475,004 +0.06(+1.22%)
Mar 09, 2020 4.996 5.222 4.955 5.037 2,207,032 -0.45(-8.22%)
Mar 06, 2020 5.379 5.488 5.351 5.488 1,464,641 -0.05(-0.99%)
Mar 05, 2020 5.577 5.604 5.502 5.543 1,210,641 -0.16(-2.76%)
Mar 04, 2020 5.632 5.700 5.570 5.700 1,173,359 +0.18(+3.35%)
Mar 03, 2020 5.563 5.727 5.420 5.515 2,331,714 +0.03(+0.50%)
Mar 02, 2020 5.194 5.543 5.194 5.488 2,873,656 +0.27(+5.10%)
Feb 28, 2020 5.297 5.313 5.057 5.222 5,537,107 -0.19(-3.54%)
Feb 27, 2020 5.536 5.563 5.269 5.413 3,988,298 -0.25(-4.35%)
Feb 26, 2020 5.618 5.734 5.618 5.659 2,255,141 +0.04(+0.73%)
Feb 25, 2020 5.884 5.898 5.570 5.618 3,547,851 -0.25(-4.20%)
Feb 24, 2020 5.925 5.925 5.820 5.864 2,194,491 -0.18(-2.94%)
Feb 21, 2020 6.110 6.110 6.042 6.042 1,066,364 -0.08(-1.34%)
Feb 20, 2020 6.151 6.165 6.069 6.124 1,222,210 -0.03(-0.54%)
Feb 19, 2020 6.143 6.177 6.130 6.157 876,261 +0.03(+0.55%)
Feb 18, 2020 6.150 6.157 6.109 6.123 1,096,181 -0.03(-0.55%)
Feb 14, 2020 6.211 6.225 6.116 6.157 1,272,536 -0.03(-0.55%)
Feb 13, 2020 6.204 6.231 6.191 6.191 958,643 -0.03(-0.55%)
Feb 12, 2020 6.184 6.225 6.170 6.225 812,490 +0.07(+1.21%)
Feb 11, 2020 6.157 6.191 6.143 6.150 751,116 +0.02(+0.33%)
Feb 10, 2020 6.089 6.130 6.075 6.130 666,799 +0.03(+0.44%)
Feb 07, 2020 6.109 6.130 6.075 6.102 814,081 -0.02(-0.33%)
Feb 06, 2020 6.177 6.184 6.109 6.123 1,092,818 -0.03(-0.55%)
Feb 05, 2020 6.109 6.164 6.089 6.157 1,196,184 +0.10(+1.68%)
Feb 04, 2020 6.041 6.075 6.028 6.055 831,132 +0.05(+0.90%)
Feb 03, 2020 5.994 6.041 5.967 6.001 957,951 +0.03(+0.45%)
Jan 31, 2020 6.028 6.041 5.960 5.973 1,387,444 -0.07(-1.12%)
Jan 30, 2020 6.007 6.041 5.973 6.041 980,735 +0.03(+0.45%)
Jan 29, 2020 6.014 6.041 6.001 6.014 1,316,488 +0.01(+0.11%)
Jan 28, 2020 5.980 6.041 5.960 6.007 1,006,164 +0.04(+0.68%)
Jan 27, 2020 5.973 6.014 5.912 5.967 1,580,953 -0.12(-2.01%)
Jan 24, 2020 6.177 6.191 6.082 6.089 886,120 -0.08(-1.32%)
Jan 23, 2020 6.191 6.191 6.116 6.170 969,738 -0.02(-0.31%)
Jan 22, 2020 6.169 6.190 6.136 6.190 1,031,779 +0.05(+0.77%)
Jan 21, 2020 6.142 6.156 6.099 6.142 1,289,375 +0.02(+0.33%)
Jan 17, 2020 6.149 6.153 6.109 6.122 793,923 -0.01(-0.22%)
Jan 16, 2020 6.115 6.136 6.095 6.136 935,610 +0.05(+0.78%)
Jan 15, 2020 6.061 6.129 6.055 6.088 1,085,401 +0.02(+0.33%)
Jan 14, 2020 6.041 6.068 6.041 6.068 784,085 +0.03(+0.56%)
Jan 13, 2020 6.041 6.068 6.021 6.035 1,027,956 +0.01(+0.11%)
Jan 10, 2020 6.055 6.055 6.014 6.028 924,291 -0.01(-0.22%)
Jan 09, 2020 6.014 6.061 6.001 6.041 903,810 +0.03(+0.56%)
Jan 08, 2020 5.974 6.028 5.960 6.008 1,117,843 +0.04(+0.68%)
Jan 07, 2020 5.933 5.967 5.913 5.967 937,762 +0.04(+0.68%)
Jan 06, 2020 5.920 5.940 5.906 5.927 963,048 -0.01(-0.11%)
Jan 03, 2020 5.954 5.960 5.927 5.933 993,405 -0.05(-0.79%)
Jan 02, 2020 5.906 5.994 5.906 5.981 1,300,941 +0.06(+1.03%)
Dec 31, 2019 5.832 5.920 5.819 5.920 1,346,391 +0.09(+1.62%)
Dec 30, 2019 5.913 5.933 5.819 5.825 1,360,272 -0.07(-1.26%)
Dec 27, 2019 5.994 6.008 5.900 5.900 1,254,733 -0.08(-1.35%)
Dec 26, 2019 5.981 6.008 5.973 5.981 561,339 +0.00(+0.00%)
Dec 24, 2019 6.001 6.018 5.981 5.981 373,602 -0.03(-0.45%)
Dec 23, 2019 6.028 6.041 6.001 6.008 729,609 -0.02(-0.32%)
Dec 20, 2019 5.993 6.027 5.987 6.027 912,441 +0.04(+0.67%)
Dec 19, 2019 5.966 5.993 5.953 5.987 903,128 +0.04(+0.68%)
Dec 18, 2019 5.940 5.960 5.927 5.946 772,554 +0.01(+0.11%)
Dec 17, 2019 5.886 5.946 5.866 5.940 948,715 +0.07(+1.26%)
Dec 16, 2019 5.832 5.879 5.832 5.866 1,138,275 +0.06(+1.04%)
Dec 13, 2019 5.799 5.832 5.799 5.806 815,821 +0.00(+0.00%)
Dec 12, 2019 5.705 5.822 5.705 5.806 1,186,612 +0.03(+0.58%)
Dec 11, 2019 5.792 5.802 5.766 5.772 762,456 +0.00(+0.00%)
Dec 10, 2019 5.806 5.819 5.768 5.772 754,009 -0.04(-0.69%)
Dec 09, 2019 5.779 5.819 5.772 5.812 808,312 +0.04(+0.70%)
Dec 06, 2019 5.792 5.826 5.752 5.772 1,151,677 -0.02(-0.35%)
Dec 05, 2019 5.792 5.809 5.766 5.792 832,720 +0.01(+0.23%)
Dec 04, 2019 5.725 5.792 5.707 5.779 835,751 +0.06(+1.05%)
Dec 03, 2019 5.692 5.719 5.632 5.719 1,464,904 -0.03(-0.47%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.