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 (%)
Mar 31, 2006
5.941
5.941
5.870
5.882
415,539
+0.02(+0.32%)
Mar 30, 2006
5.845
5.867
5.832
5.863
272,858
+0.03(+0.53%)
Mar 29, 2006
5.826
5.888
5.814
5.832
427,402
+0.01(+0.11%)
Mar 28, 2006
5.929
5.935
5.804
5.826
407,523
-0.09(-1.58%)
Mar 27, 2006
5.963
5.973
5.910
5.920
352,374
-0.01(-0.16%)
Mar 24, 2006
5.938
5.951
5.904
5.929
300,753
+0.03(+0.48%)
Mar 23, 2006
5.923
5.938
5.870
5.901
280,553
+0.01(+0.16%)
Mar 22, 2006
5.895
5.910
5.867
5.891
368,406
-0.07(-1.10%)
Mar 21, 2006
5.979
5.979
5.941
5.957
316,463
-0.01(-0.21%)
Mar 20, 2006
6.019
6.019
5.951
5.969
390,850
-0.04(-0.62%)
Mar 17, 2006
6.063
6.076
5.991
6.007
315,822
-0.02(-0.41%)
Mar 16, 2006
6.066
6.075
6.019
6.032
359,428
-0.02(-0.31%)
Mar 15, 2006
6.079
6.082
6.032
6.051
303,959
-0.00(-0.05%)
Mar 14, 2006
6.001
6.054
5.963
6.054
288,889
+0.05(+0.88%)
Mar 13, 2006
5.973
6.001
5.941
6.001
260,032
+0.06(+1.05%)
Mar 10, 2006
5.885
5.941
5.885
5.938
267,407
+0.06(+1.01%)
Mar 09, 2006
5.885
5.907
5.863
5.879
386,041
-0.00(-0.05%)
Mar 08, 2006
5.932
5.938
5.867
5.882
383,476
-0.02(-0.37%)
Mar 07, 2006
5.976
6.001
5.898
5.904
460,107
-0.03(-0.53%)
Mar 06, 2006
6.079
6.082
5.901
5.935
618,499
-0.12(-1.91%)
Mar 03, 2006
6.007
6.051
5.982
6.051
351,092
+0.05(+0.88%)
Mar 02, 2006
6.044
6.047
5.957
5.998
360,390
-0.03(-0.52%)
Mar 01, 2006
6.032
6.113
5.976
6.029
601,826
+0.04(+0.73%)
Feb 28, 2006
5.957
6.004
5.963
5.985
560,785
+0.03(+0.47%)
Feb 27, 2006
5.985
6.001
5.938
5.957
364,879
+0.00(+0.05%)
Feb 24, 2006
5.966
5.982
5.929
5.954
468,764
+0.01(+0.21%)
Feb 23, 2006
5.957
5.963
5.873
5.941
591,887
+0.02(+0.42%)
Feb 22, 2006
5.973
5.979
5.901
5.916
491,208
-0.02(-0.32%)
Feb 21, 2006
5.941
5.957
5.882
5.935
474,215
+0.03(+0.53%)
Feb 17, 2006
5.910
5.920
5.845
5.904
330,571
+0.03(+0.58%)
Feb 16, 2006
5.842
5.882
5.842
5.870
335,701
-0.07(-1.10%)
Feb 15, 2006
5.926
5.948
5.873
5.935
419,707
+0.02(+0.26%)
Feb 14, 2006
5.901
5.926
5.901
5.920
331,213
+0.02(+0.37%)
Feb 13, 2006
5.907
5.916
5.870
5.898
456,580
+0.00(+0.05%)
Feb 10, 2006
5.929
5.929
5.863
5.895
336,343
-0.01(-0.11%)
Feb 09, 2006
5.888
5.951
5.888
5.901
437,983
+0.01(+0.21%)
Feb 08, 2006
5.873
5.926
5.863
5.888
399,507
-0.01(-0.16%)
Feb 07, 2006
5.863
5.907
5.860
5.898
267,727
+0.01(+0.21%)
Feb 06, 2006
5.882
5.895
5.842
5.885
357,825
+0.02(+0.43%)
Feb 03, 2006
5.810
5.870
5.801
5.860
300,432
+0.06(+1.02%)
Feb 02, 2006
5.804
5.810
5.748
5.801
368,085
+0.01(+0.16%)
Feb 01, 2006
5.863
5.882
5.770
5.792
368,406
-0.03(-0.54%)
Jan 31, 2006
5.879
5.945
5.823
5.823
717,254
-0.04(-0.64%)
Jan 30, 2006
5.926
5.926
5.842
5.860
421,951
-0.03(-0.48%)
Jan 27, 2006
5.848
5.907
5.838
5.888
417,142
+0.02(+0.32%)
Jan 26, 2006
5.810
5.879
5.804
5.870
414,577
+0.04(+0.64%)
Jan 25, 2006
5.876
5.879
5.814
5.832
446,640
-0.02(-0.32%)
Jan 24, 2006
5.814
5.863
5.751
5.851
496,659
+0.07(+1.19%)
Jan 23, 2006
5.779
5.835
5.739
5.782
393,095
-0.00(-0.05%)
Jan 20, 2006
5.845
5.848
5.754
5.785
347,244
-0.05(-0.91%)
Jan 19, 2006
5.857
5.891
5.770
5.838
391,491
-0.03(-0.58%)
Jan 18, 2006
5.823
5.910
5.789
5.873
575,534
+0.02(+0.32%)
Jan 17, 2006
5.860
5.863
5.789
5.854
433,174
-0.01(-0.11%)
Jan 13, 2006
5.848
5.874
5.795
5.860
357,825
+0.00(+0.00%)
Jan 12, 2006
5.854
5.907
5.807
5.860
363,276
-0.02(-0.32%)
Jan 11, 2006
5.804
5.885
5.804
5.879
376,742
+0.06(+1.07%)
Jan 10, 2006
5.823
5.842
5.754
5.817
422,593
+0.02(+0.43%)
Jan 09, 2006
5.795
5.845
5.773
5.792
450,488
+0.03(+0.60%)
Jan 06, 2006
5.785
5.807
5.754
5.757
432,853
+0.00(+0.05%)
Jan 05, 2006
5.795
5.795
5.726
5.754
384,117
-0.03(-0.49%)
Jan 04, 2006
5.732
5.789
5.729
5.782
641,585
+0.05(+0.93%)
Jan 03, 2006
5.614
5.736
5.583
5.729
688,717
+0.16(+2.86%)
Dec 30, 2005
5.520
5.583
5.467
5.570
1,203,012
+0.09(+1.59%)
Dec 29, 2005
5.399
5.518
5.396
5.483
1,046,864
+0.06(+1.15%)
Dec 28, 2005
5.414
5.421
5.352
5.421
1,354,991
+0.03(+0.52%)
Dec 27, 2005
5.396
5.427
5.321
5.392
1,228,342
-0.04(-0.80%)
Dec 23, 2005
5.399
5.436
5.368
5.436
898,090
+0.03(+0.58%)
Dec 22, 2005
5.458
5.464
5.380
5.405
963,499
-0.05(-0.97%)
Dec 21, 2005
5.470
5.483
5.383
5.458
1,068,346
-0.01(-0.23%)
Dec 20, 2005
5.539
5.558
5.396
5.470
856,087
-0.07(-1.24%)
Dec 19, 2005
5.583
5.642
5.505
5.539
647,356
-0.04(-0.67%)
Dec 16, 2005
5.548
5.592
5.499
5.576
910,595
+0.07(+1.30%)
Dec 15, 2005
5.492
5.545
5.474
5.505
1,111,952
+0.01(+0.23%)
Dec 14, 2005
5.492
5.545
5.414
5.492
1,199,164
-0.02(-0.28%)
Dec 13, 2005
5.442
5.517
5.392
5.508
1,004,220
+0.02(+0.46%)
Dec 12, 2005
5.552
5.576
5.464
5.483
804,466
-0.10(-1.79%)
Dec 09, 2005
5.595
5.636
5.536
5.583
648,959
-0.02(-0.44%)
Dec 08, 2005
5.692
5.692
5.548
5.608
776,571
-0.07(-1.15%)
Dec 07, 2005
5.773
5.801
5.651
5.673
531,608
-0.11(-1.83%)
Dec 06, 2005
5.820
5.832
5.760
5.779
514,294
-0.04(-0.75%)
Dec 05, 2005
5.832
5.838
5.782
5.823
298,829
-0.01(-0.21%)
Dec 02, 2005
5.873
5.876
5.801
5.835
257,467
-0.01(-0.11%)
Dec 01, 2005
5.879
5.941
5.810
5.842
608,239
-0.01(-0.16%)
Nov 30, 2005
5.907
5.936
5.789
5.851
456,580
-0.01(-0.21%)
Nov 29, 2005
5.901
5.923
5.851
5.863
346,924
-0.02(-0.27%)
Nov 28, 2005
5.832
5.910
5.832
5.879
511,408
+0.00(+0.00%)
Nov 25, 2005
5.820
5.904
5.820
5.879
103,564
+0.04(+0.69%)
Nov 23, 2005
5.779
5.873
5.767
5.838
485,437
+0.05(+0.81%)
Nov 22, 2005
5.798
5.848
5.760
5.792
569,763
-0.02(-0.38%)
Nov 21, 2005
5.910
5.910
5.742
5.814
576,817
-0.11(-1.89%)
Nov 18, 2005
5.941
5.954
5.916
5.926
299,470
-0.02(-0.31%)
Nov 17, 2005
5.957
5.991
5.910
5.945
343,397
-0.00(-0.05%)
Nov 16, 2005
5.957
5.994
5.941
5.948
284,721
-0.01(-0.21%)
Nov 15, 2005
5.954
5.973
5.923
5.960
337,305
+0.02(+0.42%)
Nov 14, 2005
5.994
6.022
5.932
5.935
344,679
-0.06(-0.99%)
Nov 11, 2005
6.007
6.074
5.976
5.994
277,346
-0.01(-0.16%)
Nov 10, 2005
5.988
6.051
5.957
6.004
341,793
+0.03(+0.47%)
Nov 09, 2005
5.935
6.035
5.913
5.976
407,523
+0.02(+0.42%)
Nov 08, 2005
6.029
6.057
5.916
5.951
283,438
-0.05(-0.88%)
Nov 07, 2005
6.004
6.057
5.988
6.004
222,198
-0.03(-0.52%)
Nov 04, 2005
5.973
6.035
5.966
6.035
218,350
+0.04(+0.68%)
Nov 03, 2005
5.982
6.032
5.935
5.994
206,487
+0.02(+0.42%)
Nov 02, 2005
5.923
5.973
5.904
5.969
290,172
+0.05(+0.84%)
Nov 01, 2005
5.976
6.004
5.882
5.920
389,247
-0.08(-1.35%)
Oct 31, 2005
5.973
6.001
5.885
6.001
359,108
+0.07(+1.10%)
Oct 28, 2005
5.963
6.010
5.895
5.935
245,283
-0.03(-0.52%)
Oct 27, 2005
6.001
6.013
5.958
5.966
193,341
-0.02(-0.31%)
Oct 26, 2005
6.075
6.113
5.973
5.985
350,451
-0.09(-1.49%)
Oct 25, 2005
6.051
6.088
6.013
6.075
256,505
+0.01(+0.15%)
Oct 24, 2005
6.069
6.094
6.044
6.066
193,982
+0.00(+0.05%)
Oct 21, 2005
6.066
6.129
6.060
6.063
252,658
-0.02(-0.41%)
Oct 20, 2005
6.144
6.160
6.038
6.088
325,762
-0.07(-1.16%)
Oct 19, 2005
6.144
6.191
6.113
6.160
427,723
+0.03(+0.51%)
Oct 18, 2005
6.097
6.175
6.088
6.129
323,838
+0.00(+0.00%)
Oct 17, 2005
6.044
6.144
6.007
6.129
213,220
+0.12(+1.92%)
Oct 14, 2005
6.088
6.150
6.013
6.013
262,918
-0.10(-1.63%)
Oct 13, 2005
6.007
6.113
5.973
6.113
199,433
+0.14(+2.30%)
Oct 12, 2005
6.054
6.097
5.935
5.976
378,346
-0.08(-1.34%)
Oct 11, 2005
6.072
6.129
6.051
6.057
263,239
+0.00(+0.00%)
Oct 10, 2005
6.100
6.144
5.994
6.057
197,509
-0.04(-0.67%)
Oct 07, 2005
5.988
6.200
5.988
6.097
186,928
+0.09(+1.51%)
Oct 06, 2005
6.144
6.153
6.004
6.007
254,261
-0.13(-2.13%)
Oct 05, 2005
6.206
6.238
6.119
6.138
256,826
-0.07(-1.16%)
Oct 04, 2005
6.188
6.238
6.170
6.210
236,626
+0.00(+0.05%)
Oct 03, 2005
6.100
6.238
6.100
6.206
347,885
+0.11(+1.74%)
Sep 30, 2005
6.057
6.113
6.038
6.100
387,003
+0.07(+1.24%)
Sep 29, 2005
6.032
6.038
5.941
6.026
256,185
+0.01(+0.16%)
Sep 28, 2005
5.985
6.029
5.935
6.016
302,035
+0.04(+0.73%)
Sep 27, 2005
6.026
6.041
5.870
5.973
596,055
-0.07(-1.19%)
Sep 26, 2005
6.091
6.091
5.963
6.044
405,599
-0.02(-0.36%)
Sep 23, 2005
6.066
6.066
5.969
6.066
535,776
+0.04(+0.62%)
Sep 22, 2005
6.119
6.172
5.963
6.029
479,345
-0.11(-1.83%)
Sep 21, 2005
6.231
6.235
6.110
6.141
433,815
-0.11(-1.80%)
Sep 20, 2005
6.250
6.300
6.238
6.253
410,088
+0.01(+0.15%)
Sep 19, 2005
6.247
6.284
6.191
6.244
380,590
-0.01(-0.15%)
Sep 16, 2005
6.185
6.253
6.253
6.253
358,787
+0.05(+0.86%)
Sep 15, 2005
6.222
6.250
6.166
6.200
336,343
-0.01(-0.10%)
Sep 14, 2005
6.269
6.269
6.206
6.206
498,903
-0.05(-0.80%)
Sep 13, 2005
6.284
6.306
6.250
6.256
421,951
-0.04(-0.64%)
Sep 12, 2005
6.272
6.316
6.272
6.297
278,950
+0.01(+0.20%)
Sep 09, 2005
6.272
6.300
6.247
6.284
423,555
+0.00(+0.05%)
Sep 08, 2005
6.256
6.300
6.241
6.281
321,914
+0.01(+0.15%)
Sep 07, 2005
6.260
6.313
6.238
6.272
403,355
+0.03(+0.50%)
Sep 06, 2005
6.260
6.266
6.241
6.241
397,583
+0.01(+0.20%)
Sep 02, 2005
6.253
6.256
6.219
6.228
277,988
-0.01(-0.10%)
Sep 01, 2005
6.269
6.269
6.225
6.235
306,524
-0.03(-0.55%)
Aug 31, 2005
6.297
6.297
6.210
6.269
450,488
+0.03(+0.50%)
Aug 30, 2005
6.278
6.284
6.194
6.238
420,669
-0.04(-0.60%)
Aug 29, 2005
6.269
6.284
6.238
6.275
354,939
-0.01(-0.15%)
Aug 26, 2005
6.300
6.316
6.266
6.284
421,310
+0.01(+0.15%)
Aug 25, 2005
6.272
6.284
6.253
6.275
474,535
-0.02(-0.30%)
Aug 24, 2005
6.263
6.313
6.247
6.294
367,123
+0.02(+0.35%)
Aug 23, 2005
6.297
6.300
6.238
6.272
409,126
-0.01(-0.20%)
Aug 22, 2005
6.322
6.341
6.269
6.284
418,745
-0.08(-1.23%)
Aug 19, 2005
6.344
6.362
6.306
6.362
502,110
+0.05(+0.79%)
Aug 18, 2005
6.309
6.325
6.284
6.313
615,934
+0.00(+0.00%)
Aug 17, 2005
6.300
6.319
6.272
6.313
422,272
+0.00(+0.00%)
Aug 16, 2005
6.313
6.319
6.297
6.313
416,821
+0.01(+0.10%)
Aug 15, 2005
6.319
6.322
6.284
6.306
287,607
+0.00(+0.00%)
Aug 12, 2005
6.300
6.322
6.284
6.306
218,991
-0.01(-0.10%)
Aug 11, 2005
6.294
6.322
6.260
6.312
321,273
+0.01(+0.15%)
Aug 10, 2005
6.269
6.325
6.269
6.303
295,302
+0.05(+0.75%)
Aug 09, 2005
6.260
6.288
6.244
6.256
367,444
-0.02(-0.30%)
Aug 08, 2005
6.328
6.362
6.244
6.275
428,043
-0.05(-0.84%)
Aug 05, 2005
6.297
6.331
6.269
6.328
292,416
+0.04(+0.59%)
Aug 04, 2005
6.306
6.331
6.275
6.291
322,876
-0.02(-0.30%)
Aug 03, 2005
6.300
6.359
6.288
6.309
421,631
+0.01(+0.15%)
Aug 02, 2005
6.281
6.316
6.266
6.300
472,932
+0.02(+0.28%)
Aug 01, 2005
6.300
6.347
6.272
6.282
399,828
-0.03(-0.53%)
Jul 29, 2005
6.316
6.362
6.260
6.316
496,979
+0.04(+0.70%)
Jul 28, 2005
6.263
6.316
6.250
6.272
452,091
+0.02(+0.40%)
Jul 27, 2005
6.235
6.263
6.228
6.247
347,565
+0.02(+0.30%)
Jul 26, 2005
6.235
6.250
6.216
6.228
443,754
+0.01(+0.10%)
Jul 25, 2005
6.253
6.253
6.213
6.222
435,739
-0.03(-0.50%)
Jul 22, 2005
6.250
6.253
6.216
6.253
363,276
+0.02(+0.25%)
Jul 21, 2005
6.238
6.253
6.206
6.238
386,682
+0.00(+0.00%)
Jul 20, 2005
6.219
6.238
6.206
6.238
476,459
-0.02(-0.25%)
Jul 19, 2005
6.250
6.260
6.222
6.253
420,348
+0.03(+0.45%)
Jul 18, 2005
6.256
6.300
6.225
6.225
409,126
-0.03(-0.45%)
Jul 15, 2005
6.231
6.269
6.219
6.253
331,213
-0.01(-0.10%)
Jul 14, 2005
6.238
6.266
6.216
6.260
436,059
+0.02(+0.40%)
Jul 13, 2005
6.231
6.235
6.206
6.235
338,266
+0.00(+0.05%)
Jul 12, 2005
6.238
6.238
6.206
6.231
410,729
-0.01(-0.10%)
Jul 11, 2005
6.235
6.238
6.206
6.238
364,238
+0.02(+0.30%)
Jul 08, 2005
6.194
6.235
6.175
6.219
380,269
+0.02(+0.40%)
Jul 07, 2005
6.172
6.194
6.138
6.194
287,927
+0.02(+0.35%)
Jul 06, 2005
6.191
6.191
6.160
6.172
487,681
-0.01(-0.20%)
Jul 05, 2005
6.175
6.194
6.153
6.185
307,806
+0.00(+0.00%)
Jul 01, 2005
6.185
6.188
6.132
6.185
211,296
+0.01(+0.15%)
Jun 30, 2005
6.185
6.191
6.147
6.175
425,158
+0.03(+0.46%)
Jun 29, 2005
6.063
6.160
6.063
6.147
317,105
+0.09(+1.44%)
Jun 28, 2005
6.035
6.097
6.013
6.060
418,104
+0.05(+0.78%)
Jun 27, 2005
6.060
6.066
5.991
6.013
611,766
-0.04(-0.72%)
Jun 24, 2005
6.097
6.107
6.035
6.057
323,197
-0.05(-0.77%)
Jun 23, 2005
6.129
6.141
6.082
6.104
536,738
-0.04(-0.61%)
Jun 22, 2005
6.097
6.144
6.085
6.141
310,692
+0.04(+0.66%)
Jun 21, 2005
6.088
6.138
6.066
6.100
371,292
-0.06(-0.91%)
Jun 20, 2005
6.175
6.191
6.129
6.157
500,827
-0.01(-0.10%)
Jun 17, 2005
6.178
6.178
6.129
6.163
445,678
+0.00(+0.05%)
Jun 16, 2005
6.169
6.191
6.097
6.160
396,301
-0.01(-0.20%)
Jun 15, 2005
6.169
6.194
6.166
6.172
409,767
+0.00(+0.05%)
Jun 14, 2005
6.191
6.206
6.160
6.169
464,275
-0.02(-0.30%)
Jun 13, 2005
6.191
6.206
6.163
6.188
424,196
+0.01(+0.15%)
Jun 10, 2005
6.157
6.194
6.144
6.178
320,632
+0.02(+0.35%)
Jun 09, 2005
6.135
6.160
6.097
6.157
389,247
+0.02(+0.36%)
Jun 08, 2005
6.141
6.160
6.125
6.135
370,650
+0.00(+0.00%)
Jun 07, 2005
6.132
6.166
6.104
6.135
343,717
-0.02(-0.35%)
Jun 06, 2005
6.097
6.160
6.091
6.157
279,911
+0.05(+0.82%)
Jun 03, 2005
6.088
6.113
6.054
6.107
380,911
+0.01(+0.15%)
Jun 02, 2005
6.097
6.107
6.066
6.097
270,613
-0.01(-0.15%)
Jun 01, 2005
6.069
6.110
6.069
6.107
307,486
+0.02(+0.41%)
May 31, 2005
6.091
6.091
6.029
6.082
475,497
+0.02(+0.26%)
May 27, 2005
6.032
6.097
6.019
6.066
224,121
+0.04(+0.62%)
May 26, 2005
6.010
6.035
5.973
6.029
415,859
+0.03(+0.52%)
May 25, 2005
5.998
6.044
5.979
5.998
502,110
-0.03(-0.52%)
May 24, 2005
6.016
6.032
5.963
6.029
341,473
+0.01(+0.10%)
May 23, 2005
6.019
6.051
6.004
6.022
502,110
-0.03(-0.46%)
May 20, 2005
6.072
6.082
6.026
6.051
354,939
-0.02(-0.36%)
May 19, 2005
6.051
6.094
6.019
6.072
339,549
+0.00(+0.00%)
May 18, 2005
6.019
6.107
6.010
6.072
442,151
+0.04(+0.67%)
May 17, 2005
5.982
6.079
5.963
6.032
570,725
+0.05(+0.89%)
May 16, 2005
5.998
5.998
5.951
5.979
269,331
+0.01(+0.10%)
May 13, 2005
6.019
6.032
5.932
5.973
418,745
-0.05(-0.78%)
May 12, 2005
6.069
6.082
5.994
6.019
390,850
-0.05(-0.82%)
May 11, 2005
6.051
6.075
5.994
6.069
408,485
+0.04(+0.72%)
May 10, 2005
5.988
6.026
5.988
6.026
292,416
+0.04(+0.73%)
May 09, 2005
5.926
6.035
5.923
5.982
341,473
+0.05(+0.89%)
May 06, 2005
5.895
5.929
5.888
5.929
242,397
+0.05(+0.87%)
May 05, 2005
5.845
5.913
5.838
5.878
295,302
+0.01(+0.24%)
May 04, 2005
5.789
5.888
5.789
5.863
347,244
+0.07(+1.24%)
May 03, 2005
5.876
5.888
5.739
5.792
447,923
-0.08(-1.38%)
May 02, 2005
5.901
5.926
5.851
5.873
341,473
-0.04(-0.63%)
Apr 29, 2005
5.941
5.948
5.870
5.910
240,794
+0.00(+0.00%)
Apr 28, 2005
5.926
5.988
5.873
5.910
250,413
-0.04(-0.73%)
Apr 27, 2005
5.907
5.969
5.879
5.954
238,550
+0.01(+0.10%)
Apr 26, 2005
5.957
5.998
5.910
5.948
405,920
-0.01(-0.16%)
Apr 25, 2005
5.910
5.998
5.895
5.957
227,969
+0.05(+0.79%)
Apr 22, 2005
5.895
5.976
5.895
5.910
240,794
+0.03(+0.48%)
Apr 21, 2005
5.932
5.973
5.848
5.882
254,261
-0.06(-0.95%)
Apr 20, 2005
5.910
5.957
5.832
5.938
243,680
+0.00(+0.00%)
Apr 19, 2005
5.988
6.044
5.848
5.938
440,869
-0.03(-0.57%)
Apr 18, 2005
6.019
6.044
5.957
5.973
212,579
-0.03(-0.52%)
Apr 15, 2005
6.019
6.044
5.935
6.004
209,693
-0.06(-0.93%)
Apr 14, 2005
6.004
6.066
6.004
6.060
208,090
+0.06(+1.04%)
Apr 13, 2005
6.004
6.019
5.957
5.998
320,632
-0.04(-0.62%)
Apr 12, 2005
6.113
6.113
6.004
6.035
410,088
-0.06(-1.02%)
Apr 11, 2005
6.144
6.144
6.075
6.097
226,045
-0.06(-1.01%)
Apr 08, 2005
6.066
6.160
6.066
6.160
149,414
+0.07(+1.13%)
Apr 07, 2005
6.113
6.175
6.057
6.091
139,795
-0.01(-0.10%)
Apr 06, 2005
6.129
6.163
6.097
6.097
240,474
-0.05(-0.76%)
Apr 05, 2005
6.097
6.160
6.051
6.144
212,579
+0.06(+1.03%)
Apr 04, 2005
6.066
6.113
6.049
6.082
296,584
+0.05(+0.78%)
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.