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

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 17, 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 (%)
Apr 30, 2010 1.250 1.255 1.234 1.234 999,207 -0.01(-0.93%)
Apr 29, 2010 1.232 1.250 1.232 1.246 1,417,994 +0.02(+1.52%)
Apr 28, 2010 1.236 1.243 1.222 1.227 1,416,276 -0.01(-0.57%)
Apr 27, 2010 1.253 1.264 1.230 1.234 2,798,554 -0.02(-1.67%)
Apr 26, 2010 1.250 1.255 1.250 1.255 1,412,565 +0.01(+0.56%)
Apr 23, 2010 1.246 1.248 1.239 1.248 1,216,585 +0.01(+0.94%)
Apr 22, 2010 1.227 1.239 1.215 1.236 1,177,269 +0.00(+0.19%)
Apr 21, 2010 1.246 1.246 1.227 1.234 1,689,914 +0.00(+0.00%)
Apr 20, 2010 1.241 1.241 1.232 1.234 1,082,882 +0.01(+0.57%)
Apr 19, 2010 1.220 1.257 1.213 1.227 1,109,395 -0.00(-0.19%)
Apr 16, 2010 1.248 1.248 1.218 1.229 2,232,745 -0.01(-1.12%)
Apr 15, 2010 1.232 1.243 1.232 1.243 1,781,543 +0.01(+0.95%)
Apr 14, 2010 1.222 1.236 1.220 1.232 1,481,736 +0.01(+1.15%)
Apr 13, 2010 1.227 1.227 1.208 1.218 1,639,710 +0.00(+0.19%)
Apr 12, 2010 1.211 1.222 1.211 1.215 1,478,502 +0.00(+0.38%)
Apr 09, 2010 1.208 1.211 1.204 1.211 1,526,967 +0.01(+0.58%)
Apr 08, 2010 1.197 1.206 1.190 1.204 1,325,751 +0.00(+0.19%)
Apr 07, 2010 1.208 1.208 1.194 1.201 1,610,693 -0.01(-0.58%)
Apr 06, 2010 1.204 1.208 1.201 1.208 2,640,296 +0.00(+0.39%)
Apr 05, 2010 1.201 1.207 1.197 1.204 1,542,394 +0.01(+0.58%)
Apr 01, 2010 1.190 1.197 1.197 1.197 2,762,536 +0.01(+0.98%)
Mar 31, 2010 1.190 1.199 1.183 1.185 1,318,724 -0.01(-0.78%)
Mar 30, 2010 1.199 1.204 1.190 1.194 1,628,650 -0.00(-0.39%)
Mar 29, 2010 1.190 1.201 1.187 1.199 3,574,628 +0.02(+1.38%)
Mar 26, 2010 1.173 1.192 1.171 1.183 3,479,640 +0.00(+0.39%)
Mar 25, 2010 1.169 1.192 1.169 1.178 3,896,219 +0.01(+0.80%)
Mar 24, 2010 1.173 1.183 1.169 1.169 2,372,826 -0.00(-0.40%)
Mar 23, 2010 1.173 1.173 1.164 1.173 1,786,951 +0.01(+1.20%)
Mar 22, 2010 1.141 1.164 1.141 1.159 1,469,126 -0.00(-0.20%)
Mar 19, 2010 1.166 1.176 1.153 1.162 2,012,300 -0.00(-0.40%)
Mar 18, 2010 1.173 1.178 1.166 1.166 1,594,376 -0.01(-0.59%)
Mar 17, 2010 1.166 1.180 1.162 1.173 1,488,810 +0.00(+0.35%)
Mar 16, 2010 1.169 1.180 1.169 1.169 1,339,181 +0.00(+0.04%)
Mar 15, 2010 1.159 1.171 1.159 1.169 1,458,457 -0.01(-0.59%)
Mar 12, 2010 1.180 1.183 1.176 1.176 1,177,147 -0.00(-0.04%)
Mar 11, 2010 1.169 1.180 1.164 1.176 1,270,631 +0.00(+0.23%)
Mar 10, 2010 1.164 1.174 1.164 1.174 1,437,879 +0.01(+0.78%)
Mar 09, 2010 1.158 1.164 1.155 1.164 1,290,143 +0.00(+0.39%)
Mar 08, 2010 1.155 1.169 1.155 1.160 1,309,444 +0.00(+0.00%)
Mar 05, 2010 1.151 1.162 1.151 1.160 2,181,065 +0.02(+1.60%)
Mar 04, 2010 1.144 1.148 1.139 1.142 1,308,289 +0.00(+0.40%)
Mar 03, 2010 1.139 1.146 1.137 1.137 1,643,284 +0.00(+0.20%)
Mar 02, 2010 1.135 1.137 1.132 1.135 1,181,821 +0.01(+1.22%)
Mar 01, 2010 1.119 1.130 1.114 1.121 1,168,826 +0.00(+0.41%)
Feb 26, 2010 1.098 1.117 1.098 1.117 1,586,887 +0.00(+0.20%)
Feb 25, 2010 1.107 1.121 1.091 1.114 871,665 +0.00(+0.21%)
Feb 24, 2010 1.114 1.121 1.109 1.112 1,292,837 +0.00(+0.41%)
Feb 23, 2010 1.121 1.126 1.107 1.107 1,258,695 -0.02(-1.62%)
Feb 22, 2010 1.128 1.130 1.119 1.126 1,687,705 +0.00(+0.41%)
Feb 19, 2010 1.110 1.128 1.110 1.121 1,390,017 +0.01(+0.82%)
Feb 18, 2010 1.107 1.121 1.105 1.112 1,233,259 +0.01(+0.83%)
Feb 17, 2010 1.107 1.112 1.101 1.103 925,394 +0.00(+0.00%)
Feb 16, 2010 1.087 1.103 1.085 1.103 1,830,868 +0.03(+2.97%)
Feb 12, 2010 1.073 1.071 1.071 1.071 1,234,935 -0.00(-0.20%)
Feb 11, 2010 1.057 1.082 1.055 1.073 980,632 -0.00(-0.21%)
Feb 10, 2010 1.062 1.080 1.060 1.076 1,298,709 +0.00(+0.21%)
Feb 09, 2010 1.064 1.079 1.057 1.073 1,898,333 +0.02(+1.51%)
Feb 08, 2010 1.064 1.080 1.044 1.057 1,956,600 -0.02(-1.48%)
Feb 05, 2010 1.082 1.082 1.018 1.073 3,986,423 -0.01(-0.86%)
Feb 04, 2010 1.132 1.132 1.073 1.083 4,896,150 -0.08(-6.85%)
Feb 03, 2010 1.139 1.162 1.119 1.162 2,669,339 +0.01(+1.19%)
Feb 02, 2010 1.128 1.151 1.128 1.148 827,297 +0.02(+1.82%)
Feb 01, 2010 1.121 1.135 1.114 1.128 1,338,979 +0.02(+1.43%)
Jan 29, 2010 1.135 1.145 1.105 1.112 1,747,740 -0.02(-1.61%)
Jan 28, 2010 1.148 1.160 1.126 1.130 1,134,073 -0.01(-1.00%)
Jan 27, 2010 1.148 1.148 1.130 1.142 2,048,957 +0.00(+0.20%)
Jan 26, 2010 1.142 1.151 1.139 1.139 1,431,502 -0.01(-0.49%)
Jan 25, 2010 1.151 1.153 1.142 1.145 1,449,899 +0.00(+0.29%)
Jan 22, 2010 1.167 1.169 1.142 1.142 1,875,048 -0.03(-2.53%)
Jan 21, 2010 1.178 1.185 1.162 1.171 1,914,145 -0.01(-0.77%)
Jan 20, 2010 1.180 1.180 1.167 1.180 1,227,277 -0.01(-0.58%)
Jan 19, 2010 1.176 1.187 1.174 1.187 1,166,149 +0.01(+0.58%)
Jan 15, 2010 1.180 1.180 1.180 1.180 1,360,008 -0.00(-0.38%)
Jan 14, 2010 1.174 1.185 1.174 1.185 1,129,610 +0.00(+0.00%)
Jan 13, 2010 1.167 1.185 1.167 1.185 1,104,126 +0.01(+0.97%)
Jan 12, 2010 1.169 1.174 1.164 1.174 1,380,275 -0.00(-0.19%)
Jan 11, 2010 1.178 1.185 1.174 1.176 1,935,092 -0.01(-0.58%)
Jan 08, 2010 1.174 1.185 1.174 1.183 1,473,979 +0.00(+0.19%)
Jan 07, 2010 1.174 1.180 1.167 1.180 999,485 -0.00(-0.19%)
Jan 06, 2010 1.164 1.183 1.162 1.183 1,457,359 +0.01(+0.78%)
Jan 05, 2010 1.169 1.174 1.160 1.174 1,169,296 +0.00(+0.39%)
Jan 04, 2010 1.158 1.171 1.155 1.169 1,328,744 +0.02(+1.79%)
Dec 31, 2009 1.158 1.148 1.148 1.148 1,168,668 -0.00(-0.20%)
Dec 30, 2009 1.153 1.160 1.151 1.151 1,221,519 -0.00(-0.39%)
Dec 29, 2009 1.155 1.164 1.153 1.155 1,352,794 +0.00(+0.20%)
Dec 28, 2009 1.171 1.171 1.151 1.153 1,025,588 -0.01(-1.18%)
Dec 24, 2009 1.160 1.171 1.160 1.167 526,721 +0.00(+0.01%)
Dec 23, 2009 1.160 1.167 1.153 1.167 1,008,477 +0.01(+0.79%)
Dec 22, 2009 1.160 1.171 1.158 1.158 1,048,501 -0.01(-0.78%)
Dec 21, 2009 1.164 1.176 1.158 1.167 1,829,065 +0.00(+0.00%)
Dec 18, 2009 1.153 1.171 1.151 1.167 1,675,922 +0.01(+0.59%)
Dec 17, 2009 1.171 1.171 1.146 1.160 2,174,978 -0.01(-0.97%)
Dec 16, 2009 1.153 1.174 1.151 1.171 2,344,802 +0.02(+1.58%)
Dec 15, 2009 1.144 1.153 1.139 1.153 1,970,705 +0.01(+1.20%)
Dec 14, 2009 1.144 1.146 1.139 1.139 1,718,429 +0.00(+0.20%)
Dec 11, 2009 1.155 1.158 1.137 1.137 1,092,400 -0.01(-0.83%)
Dec 10, 2009 1.162 1.162 1.139 1.147 2,357,950 -0.04(-3.23%)
Dec 09, 2009 1.189 1.194 1.183 1.185 1,604,270 -0.00(-0.38%)
Dec 08, 2009 1.185 1.189 1.176 1.189 1,630,685 +0.00(+0.38%)
Dec 07, 2009 1.176 1.189 1.176 1.185 1,755,798 +0.01(+0.58%)
Dec 04, 2009 1.176 1.184 1.174 1.178 1,473,812 +0.01(+0.58%)
Dec 03, 2009 1.178 1.180 1.167 1.171 1,673,337 +0.00(+0.00%)
Dec 02, 2009 1.176 1.176 1.164 1.171 1,413,382 -0.00(-0.39%)
Dec 01, 2009 1.169 1.176 1.160 1.176 1,952,892 +0.02(+1.57%)
Nov 30, 2009 1.151 1.164 1.142 1.158 1,747,214 +0.00(+0.20%)
Nov 27, 2009 1.151 1.160 1.139 1.155 838,663 -0.01(-0.98%)
Nov 25, 2009 1.155 1.167 1.153 1.167 1,149,323 +0.01(+0.99%)
Nov 24, 2009 1.155 1.155 1.139 1.155 1,109,528 +0.01(+0.52%)
Nov 23, 2009 1.151 1.163 1.146 1.149 1,528,169 +0.00(+0.28%)
Nov 20, 2009 1.135 1.148 1.135 1.146 1,289,432 +0.00(+0.40%)
Nov 19, 2009 1.128 1.148 1.128 1.142 1,295,010 -0.01(-0.79%)
Nov 18, 2009 1.142 1.151 1.135 1.151 1,114,829 +0.01(+0.80%)
Nov 17, 2009 1.148 1.151 1.139 1.142 1,116,251 -0.01(-0.69%)
Nov 16, 2009 1.137 1.151 1.137 1.150 1,253,485 +0.01(+1.17%)
Nov 13, 2009 1.135 1.144 1.128 1.136 742,255 -0.00(-0.30%)
Nov 12, 2009 1.148 1.155 1.132 1.140 661,304 -0.00(-0.36%)
Nov 11, 2009 1.153 1.162 1.142 1.144 1,062,404 -0.01(-0.99%)
Nov 10, 2009 1.137 1.158 1.129 1.155 1,337,688 +0.02(+2.01%)
Nov 09, 2009 1.103 1.139 1.103 1.132 981,773 +0.03(+2.47%)
Nov 06, 2009 1.094 1.117 1.094 1.105 767,419 +0.01(+0.62%)
Nov 05, 2009 1.096 1.114 1.096 1.098 1,067,793 +0.00(+0.42%)
Nov 04, 2009 1.098 1.123 1.094 1.094 870,914 -0.00(-0.33%)
Nov 03, 2009 1.091 1.110 1.085 1.097 578,076 +0.01(+0.54%)
Nov 02, 2009 1.105 1.128 1.082 1.091 1,114,355 -0.01(-0.82%)
Oct 30, 2009 1.137 1.148 1.085 1.101 1,729,664 -0.02(-2.04%)
Oct 29, 2009 1.128 1.146 1.123 1.123 1,170,186 -0.00(-0.20%)
Oct 28, 2009 1.135 1.155 1.112 1.126 865,451 -0.03(-2.37%)
Oct 27, 2009 1.158 1.167 1.135 1.153 1,192,226 +0.00(+0.20%)
Oct 26, 2009 1.169 1.176 1.139 1.151 1,348,388 -0.01(-0.98%)
Oct 23, 2009 1.174 1.174 1.162 1.162 1,157,556 -0.00(-0.39%)
Oct 22, 2009 1.169 1.171 1.146 1.167 840,607 +0.01(+0.79%)
Oct 21, 2009 1.167 1.171 1.155 1.158 839,870 -0.01(-0.78%)
Oct 20, 2009 1.161 1.171 1.160 1.167 847,510 -0.00(-0.20%)
Oct 19, 2009 1.164 1.178 1.164 1.169 993,390 +0.00(+0.20%)
Oct 16, 2009 1.164 1.176 1.151 1.167 1,018,062 -0.00(-0.20%)
Oct 15, 2009 1.160 1.174 1.155 1.169 771,286 -0.01(-0.58%)
Oct 14, 2009 1.167 1.176 1.160 1.176 1,507,788 +0.03(+2.18%)
Oct 13, 2009 1.153 1.162 1.144 1.151 1,018,554 +0.00(+0.00%)
Oct 12, 2009 1.167 1.171 1.151 1.151 829,943 -0.00(-0.39%)
Oct 09, 2009 1.162 1.167 1.155 1.155 640,086 -0.00(-0.31%)
Oct 08, 2009 1.162 1.167 1.155 1.159 1,226,917 +0.01(+0.71%)
Oct 07, 2009 1.137 1.158 1.137 1.151 824,312 -0.00(-0.39%)
Oct 06, 2009 1.128 1.158 1.126 1.155 1,715,502 +0.04(+3.47%)
Oct 05, 2009 1.114 1.123 1.110 1.117 992,736 +0.01(+0.62%)
Oct 02, 2009 1.103 1.114 1.082 1.110 1,862,970 -0.02(-1.81%)
Oct 01, 2009 1.139 1.148 1.123 1.130 1,423,844 -0.01(-0.80%)
Sep 30, 2009 1.139 1.151 1.130 1.139 1,133,239 -0.00(-0.03%)
Sep 29, 2009 1.153 1.153 1.135 1.140 904,719 -0.01(-1.16%)
Sep 28, 2009 1.146 1.163 1.146 1.153 1,074,170 +0.01(+1.00%)
Sep 25, 2009 1.144 1.155 1.139 1.142 1,578,641 -0.02(-1.38%)
Sep 24, 2009 1.164 1.194 1.142 1.158 1,946,901 -0.01(-0.98%)
Sep 23, 2009 1.180 1.189 1.160 1.169 2,193,757 -0.00(-0.39%)
Sep 22, 2009 1.146 1.174 1.146 1.174 1,599,206 +0.02(+1.98%)
Sep 21, 2009 1.139 1.151 1.130 1.151 867,202 +0.00(+0.20%)
Sep 18, 2009 1.151 1.158 1.139 1.148 1,408,252 +0.00(+0.40%)
Sep 17, 2009 1.146 1.155 1.137 1.144 1,466,773 -0.00(-0.20%)
Sep 16, 2009 1.151 1.151 1.139 1.146 1,115,031 +0.01(+0.60%)
Sep 15, 2009 1.130 1.139 1.128 1.139 1,152,641 +0.01(+0.60%)
Sep 14, 2009 1.148 1.151 1.121 1.132 1,127,600 -0.04(-3.68%)
Sep 11, 2009 1.180 1.189 1.171 1.176 1,833,602 -0.00(-0.39%)
Sep 10, 2009 1.178 1.183 1.164 1.180 911,701 +0.01(+0.78%)
Sep 09, 2009 1.162 1.178 1.162 1.171 945,190 -0.00(-0.19%)
Sep 08, 2009 1.151 1.174 1.151 1.174 1,374,886 +0.03(+3.00%)
Sep 04, 2009 1.119 1.141 1.117 1.139 753,060 +0.02(+1.83%)
Sep 03, 2009 1.105 1.155 1.050 1.119 1,038,039 +0.01(+1.24%)
Sep 02, 2009 1.119 1.126 1.101 1.105 1,191,045 -0.02(-1.62%)
Sep 01, 2009 1.128 1.148 1.117 1.123 1,146,594 -0.01(-1.00%)
Aug 31, 2009 1.139 1.144 1.130 1.135 1,019,387 -0.01(-0.80%)
Aug 28, 2009 1.144 1.153 1.137 1.144 668,919 +0.00(+0.00%)
Aug 27, 2009 1.155 1.155 1.128 1.144 1,045,969 -0.01(-0.59%)
Aug 26, 2009 1.144 1.153 1.139 1.151 950,193 +0.01(+0.50%)
Aug 25, 2009 1.158 1.162 1.130 1.145 1,546,943 -0.00(-0.30%)
Aug 24, 2009 1.139 1.160 1.134 1.148 1,303,436 +0.01(+1.21%)
Aug 21, 2009 1.162 1.176 1.128 1.135 2,043,695 -0.01(-1.19%)
Aug 20, 2009 1.071 1.148 1.071 1.148 1,628,807 +0.08(+7.46%)
Aug 19, 2009 1.053 1.080 1.053 1.069 1,269,003 -0.00(-0.42%)
Aug 18, 2009 1.091 1.098 1.064 1.073 1,875,074 +0.00(+0.43%)
Aug 17, 2009 1.094 1.094 1.037 1.069 1,766,572 -0.05(-4.48%)
Aug 14, 2009 1.126 1.132 1.110 1.119 1,074,604 -0.01(-1.21%)
Aug 13, 2009 1.128 1.146 1.121 1.132 1,087,743 -0.00(-0.20%)
Aug 12, 2009 1.119 1.139 1.117 1.135 1,031,074 +0.01(+0.61%)
Aug 11, 2009 1.142 1.151 1.117 1.128 1,339,180 -0.01(-1.20%)
Aug 10, 2009 1.160 1.174 1.142 1.142 1,372,380 -0.01(-1.18%)
Aug 07, 2009 1.151 1.174 1.151 1.155 1,117,068 +0.02(+1.40%)
Aug 06, 2009 1.146 1.155 1.132 1.139 762,737 -0.01(-0.79%)
Aug 05, 2009 1.132 1.148 1.130 1.148 1,096,266 +0.01(+0.80%)
Aug 04, 2009 1.137 1.146 1.130 1.139 1,022,736 -0.00(-0.40%)
Aug 03, 2009 1.130 1.144 1.126 1.144 1,083,680 +0.03(+2.66%)
Jul 31, 2009 1.137 1.137 1.110 1.114 913,926 -0.00(-0.20%)
Jul 30, 2009 1.110 1.137 1.107 1.117 1,145,725 +0.00(+0.41%)
Jul 29, 2009 1.114 1.119 1.101 1.112 634,227 -0.01(-0.81%)
Jul 28, 2009 1.094 1.128 1.091 1.121 998,533 +0.01(+1.23%)
Jul 27, 2009 1.087 1.117 1.087 1.107 1,220,571 +0.02(+1.46%)
Jul 24, 2009 1.041 1.112 1.030 1.091 10,282 +0.04(+3.68%)
Jul 23, 2009 1.028 1.060 1.028 1.053 1,460,660 +0.02(+1.54%)
Jul 22, 2009 1.032 1.039 1.014 1.037 639,998 +0.00(+0.22%)
Jul 21, 2009 1.025 1.037 1.005 1.035 1,134,868 +0.01(+0.89%)
Jul 20, 2009 1.000 1.025 1.000 1.025 1,496,597 +0.01(+0.67%)
Jul 17, 2009 1.005 1.023 1.005 1.019 794,681 +0.01(+0.90%)
Jul 16, 2009 1.019 1.021 0.9935 1.009 1,142,030 -0.01(-0.67%)
Jul 15, 2009 0.9981 1.025 0.9981 1.016 1,116,172 +0.03(+2.76%)
Jul 14, 2009 0.9662 0.9981 0.9652 0.9889 872,617 +0.02(+2.36%)
Jul 13, 2009 0.9343 0.9662 0.9297 0.9661 872,929 +0.03(+3.41%)
Jul 10, 2009 0.9343 0.9361 0.9115 0.9343 907,041 -0.00(-0.24%)
Jul 09, 2009 0.9343 0.9456 0.9183 0.9365 1,553,802 +0.02(+2.24%)
Jul 08, 2009 0.9730 0.9775 0.8978 0.9160 2,542,159 -0.05(-4.96%)
Jul 07, 2009 0.9981 1.005 0.9616 0.9639 935,005 -0.04(-4.08%)
Jul 06, 2009 1.012 1.035 1.000 1.005 893,717 -0.01(-0.90%)
Jul 02, 2009 1.025 1.030 1.012 1.014 899,558 -0.03(-3.05%)
Jul 01, 2009 1.030 1.050 1.030 1.046 816,944 +0.02(+2.00%)
Jun 30, 2009 1.055 1.057 1.007 1.025 933,964 -0.02(-1.53%)
Jun 29, 2009 1.028 1.048 1.019 1.041 742,707 +0.02(+2.01%)
Jun 26, 2009 1.028 1.037 1.009 1.021 929,356 -0.00(-0.22%)
Jun 25, 2009 1.016 1.025 1.005 1.023 1,060,973 +0.02(+2.28%)
Jun 24, 2009 1.005 1.069 0.9821 1.000 2,370,777 +0.02(+1.86%)
Jun 23, 2009 1.053 1.055 0.9775 0.9821 2,687,437 -0.05(-5.27%)
Jun 22, 2009 1.021 1.044 0.9912 1.037 1,958,702 +0.02(+1.56%)
Jun 19, 2009 1.000 1.025 0.9867 1.021 1,035,335 +0.04(+4.19%)
Jun 18, 2009 0.9775 1.032 0.9570 0.9798 2,429,979 +0.02(+2.14%)
Jun 17, 2009 1.030 1.030 0.9365 0.9593 2,988,056 -0.08(-7.68%)
Jun 16, 2009 1.076 1.082 1.037 1.039 1,426,973 -0.02(-1.51%)
Jun 15, 2009 1.114 1.121 1.032 1.055 2,260,897 -0.09(-7.58%)
Jun 12, 2009 1.153 1.169 1.128 1.142 2,862,724 -0.04(-3.09%)
Jun 11, 2009 1.169 1.183 1.162 1.178 2,271,447 +0.02(+1.77%)
Jun 10, 2009 1.162 1.171 1.144 1.158 1,332,984 +0.01(+0.79%)
Jun 09, 2009 1.158 1.162 1.142 1.148 2,062,877 +0.01(+0.60%)
Jun 08, 2009 1.147 1.155 1.130 1.142 1,831,272 -0.00(-0.04%)
Jun 05, 2009 1.174 1.178 1.135 1.142 2,475,769 -0.02(-1.34%)
Jun 04, 2009 1.130 1.160 1.121 1.158 1,967,071 +0.03(+2.83%)
Jun 03, 2009 1.105 1.137 1.101 1.126 1,564,128 +0.01(+1.02%)
Jun 02, 2009 1.085 1.137 1.082 1.114 2,006,796 +0.03(+2.95%)
Jun 01, 2009 1.060 1.139 1.057 1.082 2,622,127 +0.06(+5.55%)
May 29, 2009 1.016 1.025 0.9958 1.025 1,603,173 +0.03(+2.98%)
May 28, 2009 0.9662 1.012 0.9662 0.9958 1,874,863 +0.03(+3.31%)
May 27, 2009 0.9456 0.9981 0.9388 0.9639 2,038,933 +0.02(+1.93%)
May 26, 2009 0.9183 0.9524 0.9115 0.9456 1,955,103 +0.03(+3.49%)
May 22, 2009 0.9001 0.9320 0.8955 0.9138 1,687,165 +0.02(+2.30%)
May 21, 2009 0.9023 0.9023 0.8750 0.8932 1,373,723 -0.01(-1.01%)
May 20, 2009 0.9092 0.9274 0.9001 0.9023 1,361,869 +0.00(+0.00%)
May 19, 2009 0.9160 0.9183 0.9023 0.9023 1,284,297 -0.01(-0.75%)
May 18, 2009 0.8841 0.9092 0.8841 0.9092 1,099,233 +0.03(+3.47%)
May 15, 2009 0.9023 0.9069 0.8682 0.8787 1,182,768 -0.02(-2.37%)
May 14, 2009 0.9001 0.9206 0.8887 0.9001 1,324,286 -0.01(-0.55%)
May 13, 2009 0.9320 0.9320 0.9046 0.9051 1,604,516 -0.04(-4.06%)
May 12, 2009 0.9320 0.9434 0.9137 0.9434 1,535,554 +0.02(+1.97%)
May 11, 2009 0.9115 0.9251 0.9069 0.9251 1,491,055 -0.00(-0.25%)
May 08, 2009 0.9092 0.9456 0.9092 0.9274 1,509,144 +0.03(+3.83%)
May 07, 2009 0.9115 0.9303 0.8910 0.8932 1,805,990 -0.00(-0.51%)
May 06, 2009 0.8955 0.9115 0.8750 0.8978 1,535,651 +0.03(+2.87%)
May 05, 2009 0.8704 0.8773 0.8545 0.8727 1,319,730 +0.01(+1.59%)
May 04, 2009 0.8385 0.8659 0.8385 0.8591 1,907,953 +0.02(+2.99%)
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.