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
)
20.66
+0.07 (+0.34%)
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:
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 (%)
Apr 30, 2007
6.540
6.540
6.381
6.394
320,632
+0.01(+0.15%)
Apr 27, 2007
6.347
6.403
6.347
6.384
244,963
+0.03(+0.54%)
Apr 26, 2007
6.309
6.378
6.309
6.350
327,365
+0.03(+0.49%)
Apr 25, 2007
6.375
6.375
6.306
6.319
316,784
+0.02(+0.25%)
Apr 24, 2007
6.331
6.344
6.300
6.303
260,673
-0.03(-0.44%)
Apr 23, 2007
6.263
6.334
6.263
6.331
437,662
+0.06(+0.94%)
Apr 20, 2007
6.387
6.403
6.253
6.272
453,053
-0.07(-1.13%)
Apr 19, 2007
6.397
6.406
6.331
6.344
283,118
-0.10(-1.55%)
Apr 18, 2007
6.472
6.503
6.437
6.444
269,331
-0.02(-0.39%)
Apr 17, 2007
6.509
6.518
6.456
6.468
318,387
-0.04(-0.62%)
Apr 16, 2007
6.444
6.546
6.428
6.509
328,327
+0.10(+1.51%)
Apr 13, 2007
6.391
6.434
6.378
6.412
247,848
+0.04(+0.69%)
Apr 12, 2007
6.378
6.381
6.350
6.369
189,173
+0.02(+0.25%)
Apr 11, 2007
6.347
6.391
6.322
6.353
232,458
+0.02(+0.30%)
Apr 10, 2007
6.362
6.372
6.334
6.334
266,445
-0.02(-0.39%)
Apr 09, 2007
6.391
6.400
6.350
6.359
220,915
-0.01(-0.20%)
Apr 05, 2007
6.337
6.394
6.328
6.372
309,410
+0.00(+0.05%)
Apr 04, 2007
6.288
6.387
6.284
6.369
263,880
+0.06(+0.89%)
Apr 03, 2007
6.300
6.347
6.291
6.313
222,518
+0.04(+0.59%)
Apr 02, 2007
6.284
6.316
6.275
6.275
217,709
-0.01(-0.19%)
Mar 30, 2007
6.325
6.331
6.278
6.288
224,763
+0.01(+0.15%)
Mar 29, 2007
6.284
6.300
6.272
6.278
182,439
+0.01(+0.15%)
Mar 28, 2007
6.269
6.280
6.238
6.269
175,065
+0.00(+0.05%)
Mar 27, 2007
6.238
6.284
6.210
6.266
445,678
+0.03(+0.45%)
Mar 26, 2007
6.300
6.300
6.228
6.238
434,777
-0.04(-0.65%)
Mar 23, 2007
6.260
6.334
6.244
6.278
399,507
+0.02(+0.30%)
Mar 22, 2007
6.269
6.309
6.247
6.260
378,666
+0.02(+0.25%)
Mar 21, 2007
6.219
6.266
6.188
6.244
405,920
-0.00(-0.05%)
Mar 20, 2007
6.231
6.263
6.222
6.247
336,984
+0.02(+0.25%)
Mar 19, 2007
6.225
6.250
6.219
6.231
298,187
+0.01(+0.15%)
Mar 16, 2007
6.163
6.247
6.163
6.222
263,239
+0.04(+0.71%)
Mar 15, 2007
6.141
6.222
6.141
6.178
226,366
+0.03(+0.51%)
Mar 14, 2007
6.138
6.169
6.094
6.147
540,906
-0.02(-0.35%)
Mar 13, 2007
6.250
6.245
6.160
6.169
265,162
-0.08(-1.30%)
Mar 12, 2007
6.219
6.253
6.185
6.250
290,172
+0.07(+1.06%)
Mar 09, 2007
6.172
6.191
6.157
6.185
172,820
+0.03(+0.46%)
Mar 08, 2007
6.132
6.235
6.132
6.157
328,648
+0.02(+0.30%)
Mar 07, 2007
6.032
6.169
6.016
6.138
462,031
+0.12(+1.97%)
Mar 06, 2007
5.969
6.035
5.969
6.019
521,027
+0.06(+0.94%)
Mar 05, 2007
5.976
6.019
5.935
5.963
658,899
-0.09(-1.49%)
Mar 02, 2007
6.125
6.175
6.054
6.054
309,410
-0.08(-1.27%)
Mar 01, 2007
6.082
6.163
6.066
6.132
442,312
-0.09(-1.50%)
Feb 28, 2007
6.216
6.238
6.144
6.225
314,860
+0.05(+0.81%)
Feb 27, 2007
6.250
6.250
6.132
6.175
420,990
-0.07(-1.20%)
Feb 26, 2007
6.250
6.269
6.222
6.250
334,740
+0.02(+0.35%)
Feb 23, 2007
6.210
6.247
6.210
6.228
426,440
+0.01(+0.15%)
Feb 22, 2007
6.222
6.253
6.210
6.219
588,680
-0.03(-0.45%)
Feb 21, 2007
6.238
6.250
6.206
6.247
519,744
+0.00(+0.00%)
Feb 20, 2007
6.241
6.272
6.238
6.247
399,187
-0.01(-0.15%)
Feb 16, 2007
6.278
6.278
6.238
6.256
493,132
-0.09(-1.47%)
Feb 15, 2007
6.297
6.391
6.290
6.350
506,598
+0.06(+0.94%)
Feb 14, 2007
6.253
6.313
6.253
6.291
456,076
+0.02(+0.35%)
Feb 13, 2007
6.250
6.281
6.250
6.269
403,996
+0.02(+0.30%)
Feb 12, 2007
6.281
6.334
6.244
6.250
296,107
-0.03(-0.50%)
Feb 09, 2007
6.309
6.350
6.278
6.281
395,980
-0.04(-0.59%)
Feb 08, 2007
6.294
6.331
6.291
6.319
275,743
+0.01(+0.20%)
Feb 07, 2007
6.291
6.341
6.288
6.306
492,170
+0.02(+0.35%)
Feb 06, 2007
6.263
6.356
6.263
6.284
581,306
-0.07(-1.13%)
Feb 05, 2007
6.344
6.366
6.334
6.356
473,573
+0.02(+0.30%)
Feb 02, 2007
6.309
6.378
6.306
6.337
394,698
+0.00(+0.00%)
Feb 01, 2007
6.306
6.341
6.300
6.337
474,215
+0.03(+0.49%)
Jan 31, 2007
6.297
6.306
6.263
6.306
297,867
+0.02(+0.35%)
Jan 30, 2007
6.284
6.319
6.266
6.284
454,015
+0.01(+0.15%)
Jan 29, 2007
6.241
6.281
6.235
6.275
381,552
+0.05(+0.85%)
Jan 26, 2007
6.235
6.256
6.194
6.222
499,865
+0.01(+0.10%)
Jan 25, 2007
6.260
6.278
6.191
6.216
678,137
-0.03(-0.45%)
Jan 24, 2007
6.238
6.294
6.228
6.244
430,609
+0.00(+0.00%)
Jan 23, 2007
6.272
6.334
6.238
6.244
557,579
-0.02(-0.40%)
Jan 22, 2007
6.391
6.391
6.253
6.269
529,043
-0.17(-2.66%)
Jan 19, 2007
6.447
6.456
6.409
6.440
327,686
-0.01(-0.10%)
Jan 18, 2007
6.409
6.465
6.397
6.447
454,015
+0.02(+0.34%)
Jan 17, 2007
6.359
6.456
6.353
6.425
396,942
+0.07(+1.08%)
Jan 16, 2007
6.334
6.376
6.331
6.356
446,961
+0.01(+0.20%)
Jan 12, 2007
6.362
6.375
6.316
6.344
366,161
-0.00(-0.05%)
Jan 11, 2007
6.344
6.422
6.328
6.347
372,574
+0.00(+0.05%)
Jan 10, 2007
6.334
6.359
6.303
6.344
367,444
+0.01(+0.20%)
Jan 09, 2007
6.288
6.331
6.281
6.331
319,029
+0.01(+0.15%)
Jan 08, 2007
6.347
6.347
6.244
6.322
401,752
-0.01(-0.15%)
Jan 05, 2007
6.288
6.331
6.275
6.331
275,102
+0.03(+0.54%)
Jan 04, 2007
6.350
6.394
6.297
6.297
443,434
-0.07(-1.13%)
Jan 03, 2007
6.406
6.440
6.341
6.369
423,875
-0.07(-1.16%)
Dec 29, 2006
6.456
6.472
6.372
6.444
345,320
+0.04(+0.63%)
Dec 28, 2006
6.406
6.419
6.362
6.403
234,382
+0.01(+0.15%)
Dec 27, 2006
6.369
6.428
6.369
6.394
364,238
+0.00(+0.05%)
Dec 26, 2006
6.394
6.456
6.369
6.391
306,524
-0.02(-0.29%)
Dec 22, 2006
6.337
6.409
6.325
6.409
295,622
+0.08(+1.23%)
Dec 21, 2006
6.325
6.366
6.291
6.331
376,422
+0.01(+0.15%)
Dec 20, 2006
6.284
6.353
6.281
6.322
437,662
-0.05(-0.83%)
Dec 19, 2006
6.322
6.375
6.316
6.375
330,571
+0.04(+0.69%)
Dec 18, 2006
6.344
6.362
6.303
6.331
356,543
-0.02(-0.25%)
Dec 15, 2006
6.331
6.353
6.300
6.347
306,524
+0.02(+0.25%)
Dec 14, 2006
6.288
6.346
6.272
6.331
450,167
-0.01(-0.10%)
Dec 13, 2006
6.309
6.341
6.260
6.337
392,133
+0.04(+0.69%)
Dec 12, 2006
6.303
6.328
6.272
6.294
426,761
-0.02(-0.25%)
Dec 11, 2006
6.266
6.316
6.266
6.309
356,863
+0.05(+0.80%)
Dec 08, 2006
6.175
6.263
6.175
6.260
350,771
+0.07(+1.16%)
Dec 07, 2006
6.172
6.225
6.172
6.188
301,073
+0.03(+0.46%)
Dec 06, 2006
6.235
6.238
6.150
6.160
342,755
-0.07(-1.20%)
Dec 05, 2006
6.300
6.306
6.206
6.235
525,195
-0.05(-0.74%)
Dec 04, 2006
6.231
6.281
6.225
6.281
466,199
+0.05(+0.80%)
Dec 01, 2006
6.135
6.238
6.116
6.231
591,566
+0.01(+0.15%)
Nov 30, 2006
6.172
6.231
6.166
6.222
376,422
+0.05(+0.86%)
Nov 29, 2006
6.097
6.169
6.097
6.169
524,874
+0.10(+1.70%)
Nov 28, 2006
5.988
6.066
5.969
6.066
479,024
+0.07(+1.09%)
Nov 27, 2006
5.991
6.013
5.945
6.001
729,438
-0.03(-0.52%)
Nov 24, 2006
6.051
6.082
5.994
6.032
270,613
-0.02(-0.31%)
Nov 22, 2006
6.032
6.082
5.998
6.051
643,508
+0.02(+0.41%)
Nov 21, 2006
6.066
6.082
6.016
6.026
529,684
-0.04(-0.67%)
Nov 20, 2006
6.054
6.125
6.016
6.066
685,511
-0.08(-1.32%)
Nov 17, 2006
6.097
6.147
6.091
6.147
409,447
+0.02(+0.31%)
Nov 16, 2006
6.104
6.157
6.101
6.129
467,481
+0.03(+0.56%)
Nov 15, 2006
6.047
6.100
6.038
6.094
484,475
+0.05(+0.83%)
Nov 14, 2006
6.038
6.047
6.019
6.044
389,247
+0.03(+0.47%)
Nov 13, 2006
5.991
6.038
5.982
6.016
659,540
+0.02(+0.42%)
Nov 10, 2006
6.044
6.044
5.991
5.991
544,754
-0.05(-0.88%)
Nov 09, 2006
6.001
6.066
6.001
6.044
411,691
+0.02(+0.31%)
Nov 08, 2006
6.019
6.066
6.019
6.026
370,009
-0.04(-0.62%)
Nov 07, 2006
6.026
6.088
6.026
6.063
316,784
+0.03(+0.52%)
Nov 06, 2006
6.004
6.107
6.004
6.032
329,289
+0.03(+0.47%)
Nov 03, 2006
6.019
6.051
5.994
6.004
275,423
+0.01(+0.21%)
Nov 02, 2006
6.125
6.125
5.926
5.991
534,814
-0.16(-2.64%)
Nov 01, 2006
6.157
6.175
6.141
6.153
280,873
+0.02(+0.25%)
Oct 31, 2006
6.200
6.203
6.138
6.138
343,717
-0.05(-0.81%)
Oct 30, 2006
6.188
6.194
6.160
6.188
316,784
+0.04(+0.71%)
Oct 27, 2006
6.178
6.200
6.132
6.144
299,470
-0.03(-0.51%)
Oct 26, 2006
6.185
6.216
6.157
6.175
402,714
-0.03(-0.50%)
Oct 25, 2006
6.175
6.222
6.172
6.206
375,460
+0.04(+0.66%)
Oct 24, 2006
6.163
6.175
6.150
6.166
294,019
+0.01(+0.10%)
Oct 23, 2006
6.185
6.203
6.147
6.160
361,352
-0.02(-0.30%)
Oct 20, 2006
6.172
6.231
6.147
6.178
311,654
-0.01(-0.20%)
Oct 19, 2006
6.191
6.195
6.138
6.191
340,511
-0.03(-0.45%)
Oct 18, 2006
6.206
6.228
6.194
6.219
303,318
-0.00(-0.05%)
Oct 17, 2006
6.216
6.228
6.191
6.222
364,879
+0.02(+0.25%)
Oct 16, 2006
6.203
6.235
6.200
6.206
304,600
+0.02(+0.35%)
Oct 13, 2006
6.178
6.222
6.163
6.185
290,492
+0.01(+0.10%)
Oct 12, 2006
6.206
6.222
6.178
6.178
409,767
-0.03(-0.55%)
Oct 11, 2006
6.191
6.228
6.191
6.213
443,754
+0.02(+0.35%)
Oct 10, 2006
6.206
6.235
6.191
6.191
346,603
-0.02(-0.40%)
Oct 09, 2006
6.175
6.228
6.175
6.216
243,039
+0.00(+0.00%)
Oct 06, 2006
6.206
6.228
6.181
6.216
311,333
+0.01(+0.15%)
Oct 05, 2006
6.185
6.228
6.166
6.206
347,565
+0.02(+0.35%)
Oct 04, 2006
6.097
6.200
6.085
6.185
358,146
+0.08(+1.33%)
Oct 03, 2006
6.129
6.157
6.097
6.104
429,967
-0.03(-0.46%)
Oct 02, 2006
6.085
6.138
6.085
6.132
192,699
+0.02(+0.36%)
Sep 29, 2006
6.129
6.163
6.094
6.110
438,304
+0.01(+0.20%)
Sep 28, 2006
6.054
6.104
6.054
6.097
338,908
+0.04(+0.72%)
Sep 27, 2006
6.029
6.069
6.029
6.054
326,403
+0.02(+0.41%)
Sep 26, 2006
6.079
6.079
6.019
6.029
551,166
-0.05(-0.82%)
Sep 25, 2006
6.032
6.082
6.029
6.079
447,602
+0.06(+1.04%)
Sep 22, 2006
6.029
6.041
5.994
6.016
334,098
-0.01(-0.16%)
Sep 21, 2006
6.001
6.038
5.991
6.026
367,444
+0.03(+0.57%)
Sep 20, 2006
6.035
6.085
5.960
5.991
828,192
-0.12(-2.04%)
Sep 19, 2006
6.119
6.166
6.066
6.116
533,852
-0.01(-0.20%)
Sep 18, 2006
6.147
6.200
6.110
6.129
533,532
+0.00(+0.05%)
Sep 15, 2006
6.116
6.135
6.085
6.125
257,467
+0.01(+0.20%)
Sep 14, 2006
6.104
6.122
6.097
6.113
344,358
+0.02(+0.31%)
Sep 13, 2006
6.116
6.116
6.069
6.094
405,599
-0.02(-0.31%)
Sep 12, 2006
6.035
6.138
6.019
6.113
318,708
+0.07(+1.24%)
Sep 11, 2006
6.013
6.072
5.994
6.038
323,517
+0.03(+0.47%)
Sep 08, 2006
6.001
6.032
5.994
6.010
260,353
+0.02(+0.36%)
Sep 07, 2006
5.988
6.013
5.941
5.988
424,837
-0.01(-0.10%)
Sep 06, 2006
6.066
6.079
5.988
5.994
287,607
-0.09(-1.44%)
Sep 05, 2006
6.063
6.085
6.044
6.082
285,042
+0.02(+0.41%)
Sep 01, 2006
6.051
6.072
6.032
6.057
287,927
+0.01(+0.21%)
Aug 31, 2006
6.032
6.063
6.019
6.044
372,574
+0.03(+0.52%)
Aug 30, 2006
6.019
6.036
6.007
6.013
282,476
-0.02(-0.31%)
Aug 29, 2006
6.016
6.051
6.004
6.032
345,962
+0.02(+0.31%)
Aug 28, 2006
6.013
6.026
5.991
6.013
352,054
+0.01(+0.16%)
Aug 25, 2006
5.976
6.013
5.976
6.004
429,005
+0.01(+0.10%)
Aug 24, 2006
6.026
6.026
5.985
5.998
407,844
-0.04(-0.67%)
Aug 23, 2006
6.041
6.041
5.998
6.038
384,758
-0.00(-0.05%)
Aug 22, 2006
6.032
6.079
5.998
6.041
406,561
-0.05(-0.82%)
Aug 21, 2006
6.082
6.110
6.060
6.091
556,296
+0.02(+0.36%)
Aug 18, 2006
6.041
6.075
6.035
6.069
274,140
+0.03(+0.57%)
Aug 17, 2006
6.051
6.066
6.019
6.035
416,821
-0.02(-0.31%)
Aug 16, 2006
6.016
6.063
6.016
6.054
464,596
+0.04(+0.73%)
Aug 15, 2006
6.016
6.029
6.004
6.010
518,782
+0.01(+0.10%)
Aug 14, 2006
5.966
6.004
5.951
6.004
440,228
+0.04(+0.63%)
Aug 11, 2006
5.957
5.988
5.926
5.966
301,714
+0.01(+0.21%)
Aug 10, 2006
5.973
5.973
5.926
5.954
441,510
-0.02(-0.31%)
Aug 09, 2006
5.969
5.988
5.936
5.973
516,217
+0.04(+0.63%)
Aug 08, 2006
5.963
5.963
5.920
5.935
483,192
-0.02(-0.42%)
Aug 07, 2006
5.951
5.998
5.913
5.960
410,409
+0.02(+0.37%)
Aug 04, 2006
5.938
5.973
5.926
5.938
288,889
+0.01(+0.11%)
Aug 03, 2006
5.913
5.941
5.901
5.932
327,365
+0.01(+0.16%)
Aug 02, 2006
5.938
5.951
5.898
5.923
458,824
-0.02(-0.42%)
Aug 01, 2006
5.935
5.948
5.910
5.948
244,642
+0.01(+0.21%)
Jul 31, 2006
5.923
5.938
5.879
5.935
381,552
+0.03(+0.53%)
Jul 28, 2006
5.932
5.938
5.888
5.904
433,174
-0.02(-0.37%)
Jul 27, 2006
5.867
5.926
5.867
5.926
281,835
+0.05(+0.90%)
Jul 26, 2006
5.895
5.895
5.863
5.873
325,762
-0.01(-0.11%)
Jul 25, 2006
5.923
5.948
5.876
5.879
367,123
-0.05(-0.84%)
Jul 24, 2006
5.929
5.954
5.895
5.929
469,726
+0.01(+0.21%)
Jul 21, 2006
5.904
5.960
5.898
5.916
459,145
-0.02(-0.42%)
Jul 20, 2006
5.904
5.941
5.876
5.941
305,241
-0.01(-0.10%)
Jul 19, 2006
5.938
5.973
5.913
5.948
339,870
+0.02(+0.26%)
Jul 18, 2006
5.854
5.966
5.854
5.932
288,889
+0.07(+1.17%)
Jul 17, 2006
5.863
5.891
5.838
5.863
395,339
-0.01(-0.21%)
Jul 14, 2006
5.879
5.909
5.863
5.876
262,277
-0.02(-0.26%)
Jul 13, 2006
5.932
5.982
5.870
5.891
301,394
-0.06(-1.00%)
Jul 12, 2006
5.973
5.973
5.929
5.951
314,860
-0.01(-0.10%)
Jul 11, 2006
5.973
5.994
5.948
5.957
314,219
-0.05(-0.78%)
Jul 10, 2006
5.998
6.016
5.948
6.004
357,825
+0.01(+0.10%)
Jul 07, 2006
5.966
5.998
5.920
5.998
257,147
+0.05(+0.79%)
Jul 06, 2006
5.982
5.988
5.910
5.951
249,772
+0.01(+0.10%)
Jul 05, 2006
6.013
6.013
5.870
5.945
383,155
-0.07(-1.14%)
Jul 03, 2006
5.973
6.013
5.926
6.013
138,513
+0.09(+1.47%)
Jun 30, 2006
5.979
5.979
5.895
5.926
297,226
+0.02(+0.42%)
Jun 29, 2006
5.848
5.926
5.817
5.901
386,361
+0.10(+1.67%)
Jun 28, 2006
5.863
5.863
5.773
5.804
365,520
-0.02(-0.32%)
Jun 27, 2006
5.888
5.957
5.801
5.823
564,633
-0.08(-1.43%)
Jun 26, 2006
5.973
5.973
5.882
5.907
391,491
-0.07(-1.10%)
Jun 23, 2006
5.913
5.988
5.854
5.973
529,363
+0.08(+1.38%)
Jun 22, 2006
5.954
5.954
5.848
5.891
412,974
-0.04(-0.68%)
Jun 21, 2006
5.895
5.951
5.879
5.932
488,322
-0.02(-0.31%)
Jun 20, 2006
6.029
6.035
5.929
5.951
470,367
-0.02(-0.26%)
Jun 19, 2006
6.004
6.004
5.963
5.966
365,520
-0.01(-0.16%)
Jun 16, 2006
5.935
6.004
5.916
5.976
349,168
+0.02(+0.37%)
Jun 15, 2006
5.873
5.969
5.873
5.954
463,313
+0.08(+1.43%)
Jun 14, 2006
5.801
5.873
5.801
5.870
394,698
+0.05(+0.91%)
Jun 13, 2006
5.926
5.988
5.817
5.817
403,355
-0.11(-1.84%)
Jun 12, 2006
6.082
6.082
5.926
5.926
639,020
-0.07(-1.20%)
Jun 09, 2006
6.016
6.016
5.954
5.998
361,673
+0.03(+0.58%)
Jun 08, 2006
6.010
6.016
5.960
5.963
559,823
-0.02(-0.42%)
Jun 07, 2006
6.019
6.019
5.973
5.988
581,626
+0.00(+0.05%)
Jun 06, 2006
6.032
6.032
5.941
5.985
500,827
-0.01(-0.10%)
Jun 05, 2006
6.026
6.051
5.973
5.991
584,512
-0.01(-0.10%)
Jun 02, 2006
5.941
6.004
5.941
5.998
471,329
+0.06(+1.00%)
Jun 01, 2006
5.901
5.957
5.863
5.938
648,638
+0.08(+1.38%)
May 31, 2006
5.860
5.876
5.801
5.857
473,253
+0.07(+1.29%)
May 30, 2006
5.854
5.879
5.723
5.782
487,360
-0.06(-1.07%)
May 26, 2006
5.845
5.845
5.801
5.845
315,822
+0.00(+0.00%)
May 25, 2006
5.770
5.845
5.742
5.845
552,449
+0.15(+2.57%)
May 24, 2006
5.745
5.779
5.692
5.698
473,253
-0.04(-0.63%)
May 23, 2006
5.736
5.795
5.701
5.734
580,985
+0.03(+0.57%)
May 22, 2006
5.729
5.729
5.661
5.701
689,359
-0.03(-0.60%)
May 19, 2006
5.614
5.736
5.608
5.736
818,894
+0.15(+2.62%)
May 18, 2006
5.583
5.614
5.555
5.589
799,015
+0.05(+0.96%)
May 17, 2006
5.670
5.670
5.523
5.536
502,751
-0.13(-2.31%)
May 16, 2006
5.736
5.736
5.664
5.667
343,717
-0.02(-0.44%)
May 15, 2006
5.714
5.727
5.654
5.692
238,550
-0.03(-0.54%)
May 12, 2006
5.770
5.770
5.711
5.723
255,543
-0.04(-0.65%)
May 11, 2006
5.823
5.823
5.707
5.760
506,278
-0.06(-1.02%)
May 10, 2006
5.885
5.885
5.782
5.820
449,205
-0.07(-1.11%)
May 09, 2006
5.848
5.895
5.817
5.885
352,374
+0.04(+0.64%)
May 08, 2006
5.832
5.848
5.782
5.848
305,241
+0.04(+0.70%)
May 05, 2006
5.848
5.857
5.795
5.807
202,318
-0.03(-0.53%)
May 04, 2006
5.842
5.863
5.823
5.838
252,337
+0.02(+0.27%)
May 03, 2006
5.863
5.863
5.801
5.823
293,378
-0.03(-0.53%)
May 02, 2006
5.888
5.888
5.829
5.854
337,305
-0.02(-0.37%)
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.