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

Calamos Global Total Return Fund (NQ: CGO )

10.49 +0.09 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2016 5.100 5.100 5.040 5.067 78,996 -0.02(-0.45%)
Apr 28, 2016 5.132 5.140 5.090 5.090 26,196 -0.06(-1.25%)
Apr 27, 2016 5.123 5.183 5.093 5.155 15,919 +0.04(+0.81%)
Apr 26, 2016 5.123 5.132 5.086 5.113 60,050 -0.02(-0.36%)
Apr 25, 2016 5.127 5.132 5.086 5.132 28,809 +0.01(+0.18%)
Apr 22, 2016 5.146 5.206 5.123 5.123 45,672 -0.05(-0.98%)
Apr 21, 2016 5.164 5.201 5.146 5.173 55,242 +0.03(+0.63%)
Apr 20, 2016 5.132 5.173 5.113 5.141 74,842 +0.01(+0.18%)
Apr 19, 2016 5.109 5.142 5.109 5.132 20,503 +0.02(+0.35%)
Apr 18, 2016 5.086 5.123 5.054 5.114 30,565 +0.05(+1.01%)
Apr 15, 2016 5.090 5.100 5.049 5.063 68,596 -0.02(-0.45%)
Apr 14, 2016 5.063 5.100 5.063 5.086 41,630 +0.02(+0.33%)
Apr 13, 2016 5.067 5.095 5.040 5.069 65,526 +0.02(+0.40%)
Apr 12, 2016 4.998 5.054 4.998 5.049 43,849 +0.05(+1.01%)
Apr 11, 2016 4.998 5.058 4.989 4.998 100,410 +0.00(+0.09%)
Apr 08, 2016 5.021 5.021 4.948 4.994 43,875 +0.03(+0.56%)
Apr 07, 2016 4.971 4.994 4.957 4.966 45,887 -0.03(-0.64%)
Apr 06, 2016 4.930 5.003 4.930 4.998 68,139 +0.05(+1.11%)
Apr 05, 2016 5.007 5.007 4.930 4.943 47,224 -0.06(-1.27%)
Apr 04, 2016 5.030 5.062 5.003 5.007 68,464 -0.05(-0.99%)
Apr 01, 2016 4.994 5.062 4.972 5.057 127,054 +0.01(+0.18%)
Mar 31, 2016 5.044 5.076 5.012 5.048 38,738 +0.01(+0.18%)
Mar 30, 2016 5.048 5.085 5.035 5.039 51,590 +0.03(+0.55%)
Mar 29, 2016 4.953 5.012 4.934 5.012 39,659 +0.04(+0.73%)
Mar 28, 2016 4.953 5.012 4.953 4.975 27,671 +0.01(+0.28%)
Mar 24, 2016 4.980 4.962 4.962 4.962 33,330 -0.06(-1.27%)
Mar 23, 2016 5.053 5.053 4.998 5.025 36,416 -0.01(-0.27%)
Mar 22, 2016 4.998 5.075 4.989 5.039 57,634 -0.01(-0.18%)
Mar 21, 2016 5.016 5.062 4.989 5.048 80,097 +0.05(+0.91%)
Mar 18, 2016 4.994 5.007 4.975 5.003 17,485 -0.00(-0.09%)
Mar 17, 2016 4.962 5.012 4.943 5.007 51,415 +0.05(+0.92%)
Mar 16, 2016 4.911 4.962 4.902 4.962 41,801 +0.00(+0.09%)
Mar 15, 2016 4.875 4.957 4.861 4.957 31,267 +0.04(+0.74%)
Mar 14, 2016 4.911 4.921 4.871 4.921 26,074 +0.00(+0.10%)
Mar 11, 2016 4.870 4.921 4.861 4.916 38,799 +0.09(+1.89%)
Mar 10, 2016 4.852 4.852 4.796 4.825 22,213 +0.00(+0.09%)
Mar 09, 2016 4.829 4.829 4.788 4.820 16,919 +0.02(+0.46%)
Mar 08, 2016 4.825 4.829 4.779 4.798 32,537 -0.03(-0.55%)
Mar 07, 2016 4.793 4.852 4.757 4.825 79,006 +0.02(+0.47%)
Mar 04, 2016 4.771 4.821 4.744 4.802 28,711 +0.06(+1.24%)
Mar 03, 2016 4.707 4.762 4.698 4.744 48,142 +0.05(+1.06%)
Mar 02, 2016 4.635 4.694 4.635 4.694 26,531 +0.03(+0.68%)
Mar 01, 2016 4.590 4.662 4.563 4.662 34,354 +0.10(+2.28%)
Feb 29, 2016 4.576 4.603 4.554 4.558 33,535 -0.01(-0.30%)
Feb 26, 2016 4.567 4.594 4.554 4.572 26,651 +0.02(+0.40%)
Feb 25, 2016 4.536 4.599 4.513 4.554 70,683 +0.02(+0.40%)
Feb 24, 2016 4.549 4.549 4.459 4.536 71,725 -0.02(-0.40%)
Feb 23, 2016 4.581 4.626 4.551 4.554 38,551 -0.03(-0.69%)
Feb 22, 2016 4.527 4.590 4.513 4.585 90,078 +0.07(+1.50%)
Feb 19, 2016 4.509 4.518 4.459 4.518 14,392 +0.02(+0.50%)
Feb 18, 2016 4.545 4.545 4.481 4.495 20,101 -0.03(-0.60%)
Feb 17, 2016 4.513 4.536 4.475 4.522 53,992 +0.07(+1.52%)
Feb 16, 2016 4.409 4.486 4.382 4.454 53,663 +0.10(+2.28%)
Feb 12, 2016 4.323 4.355 4.355 4.355 52,682 +0.07(+1.69%)
Feb 11, 2016 4.323 4.346 4.201 4.283 131,748 -0.10(-2.27%)
Feb 10, 2016 4.400 4.463 4.351 4.382 63,431 +0.04(+0.94%)
Feb 09, 2016 4.432 4.452 4.305 4.341 72,307 -0.11(-2.44%)
Feb 08, 2016 4.545 4.545 4.396 4.450 37,513 -0.10(-2.23%)
Feb 05, 2016 4.616 4.616 4.545 4.552 39,029 -0.09(-1.98%)
Feb 04, 2016 4.634 4.679 4.610 4.643 21,362 -0.00(-0.10%)
Feb 03, 2016 4.675 4.675 4.572 4.648 21,134 +0.03(+0.58%)
Feb 02, 2016 4.675 4.683 4.621 4.621 65,163 -0.10(-2.18%)
Feb 01, 2016 4.657 4.733 4.645 4.724 54,982 +0.01(+0.19%)
Jan 29, 2016 4.590 4.715 4.590 4.715 44,460 +0.13(+2.73%)
Jan 28, 2016 4.558 4.590 4.520 4.590 22,844 +0.07(+1.58%)
Jan 27, 2016 4.558 4.585 4.511 4.518 62,169 -0.04(-0.98%)
Jan 26, 2016 4.487 4.563 4.478 4.563 45,403 +0.10(+2.31%)
Jan 25, 2016 4.487 4.518 4.442 4.460 61,284 -0.04(-0.89%)
Jan 22, 2016 4.464 4.545 4.460 4.500 59,757 +0.11(+2.55%)
Jan 21, 2016 4.361 4.446 4.361 4.388 56,399 +0.03(+0.72%)
Jan 20, 2016 4.366 4.393 4.191 4.357 96,769 -0.04(-0.92%)
Jan 19, 2016 4.513 4.567 4.384 4.397 88,367 -0.08(-1.90%)
Jan 15, 2016 4.558 4.482 4.482 4.482 87,185 -0.19(-4.07%)
Jan 14, 2016 4.679 4.683 4.522 4.672 87,086 +0.03(+0.72%)
Jan 13, 2016 4.800 4.818 4.639 4.639 82,081 -0.14(-2.90%)
Jan 12, 2016 4.809 4.827 4.742 4.777 75,933 +0.00(+0.09%)
Jan 11, 2016 4.822 4.840 4.760 4.773 42,655 -0.06(-1.15%)
Jan 08, 2016 4.867 4.916 4.827 4.828 66,567 -0.04(-0.79%)
Jan 07, 2016 4.934 4.963 4.867 4.867 77,717 -0.14(-2.77%)
Jan 06, 2016 5.050 5.050 5.001 5.006 52,503 -0.05(-0.97%)
Jan 05, 2016 5.037 5.077 5.014 5.055 187,211 +0.03(+0.53%)
Jan 04, 2016 5.032 5.041 4.988 5.028 60,499 -0.08(-1.58%)
Dec 31, 2015 5.104 5.108 5.108 5.108 84,279 -0.02(-0.44%)
Dec 30, 2015 5.158 5.176 5.099 5.131 71,489 -0.04(-0.86%)
Dec 29, 2015 5.113 5.184 5.113 5.176 80,476 +0.08(+1.49%)
Dec 28, 2015 5.099 5.113 5.060 5.099 99,906 +0.04(+0.70%)
Dec 24, 2015 5.077 5.064 5.064 5.064 48,034 -0.04(-0.78%)
Dec 23, 2015 5.073 5.119 5.046 5.104 145,611 +0.06(+1.23%)
Dec 22, 2015 5.020 5.051 4.984 5.042 153,838 +0.04(+0.71%)
Dec 21, 2015 5.029 5.064 4.958 5.006 107,330 +0.00(+0.09%)
Dec 18, 2015 5.006 5.037 5.002 5.002 83,807 -0.04(-0.70%)
Dec 17, 2015 5.042 5.104 5.020 5.037 90,327 -0.02(-0.35%)
Dec 16, 2015 4.962 5.068 4.958 5.055 110,048 +0.11(+2.24%)
Dec 15, 2015 4.873 4.949 4.873 4.944 97,238 +0.09(+1.83%)
Dec 14, 2015 4.856 4.922 4.856 4.856 142,916 -0.06(-1.17%)
Dec 11, 2015 4.962 4.989 4.910 4.913 102,243 -0.05(-1.07%)
Dec 10, 2015 5.015 5.033 4.966 4.966 109,836 -0.07(-1.41%)
Dec 09, 2015 5.055 5.095 4.980 5.037 65,304 -0.01(-0.18%)
Dec 08, 2015 5.037 5.086 5.033 5.046 48,264 -0.00(-0.09%)
Dec 07, 2015 5.051 5.112 5.033 5.051 74,283 +0.02(+0.44%)
Dec 04, 2015 5.051 5.165 5.029 5.029 64,007 -0.04(-0.78%)
Dec 03, 2015 5.121 5.159 5.055 5.068 141,234 -0.06(-1.12%)
Dec 02, 2015 5.121 5.196 5.121 5.125 87,170 -0.02(-0.34%)
Dec 01, 2015 5.134 5.191 5.117 5.143 224,560 +0.00(+0.09%)
Nov 30, 2015 5.139 5.152 5.134 5.139 61,316 -0.01(-0.17%)
Nov 27, 2015 5.156 5.165 5.121 5.147 34,412 -0.01(-0.20%)
Nov 25, 2015 5.165 5.158 5.158 5.158 45,498 -0.00(-0.06%)
Nov 24, 2015 5.130 5.178 5.117 5.161 110,814 -0.02(-0.42%)
Nov 23, 2015 5.200 5.249 5.165 5.183 76,906 -0.04(-0.74%)
Nov 20, 2015 5.183 5.249 5.183 5.221 78,168 +0.03(+0.49%)
Nov 19, 2015 5.200 5.200 5.169 5.196 34,039 +0.02(+0.34%)
Nov 18, 2015 5.081 5.205 5.081 5.178 181,482 +0.07(+1.29%)
Nov 17, 2015 5.103 5.125 5.064 5.112 65,818 +0.03(+0.52%)
Nov 16, 2015 5.042 5.086 5.007 5.086 93,492 +0.04(+0.78%)
Nov 13, 2015 5.103 5.103 5.046 5.046 39,693 -0.06(-1.12%)
Nov 12, 2015 5.121 5.142 5.073 5.103 69,062 -0.05(-1.02%)
Nov 11, 2015 5.139 5.196 5.139 5.156 77,968 -0.01(-0.17%)
Nov 10, 2015 5.165 5.183 5.130 5.165 42,982 -0.03(-0.51%)
Nov 09, 2015 5.235 5.235 5.165 5.191 30,397 -0.04(-0.80%)
Nov 06, 2015 5.218 5.284 5.202 5.233 58,222 -0.03(-0.63%)
Nov 05, 2015 5.270 5.275 5.253 5.266 32,250 +0.00(+0.08%)
Nov 04, 2015 5.279 5.297 5.257 5.262 40,494 +0.00(+0.00%)
Nov 03, 2015 5.253 5.297 5.244 5.262 45,341 +0.00(+0.08%)
Nov 02, 2015 5.196 5.318 5.196 5.257 37,941 +0.04(+0.84%)
Oct 30, 2015 5.188 5.262 5.188 5.214 36,143 +0.00(+0.00%)
Oct 29, 2015 5.231 5.318 5.209 5.214 39,776 -0.02(-0.37%)
Oct 28, 2015 5.209 5.279 5.205 5.233 97,716 +0.02(+0.46%)
Oct 27, 2015 5.205 5.240 5.192 5.209 43,981 -0.01(-0.25%)
Oct 26, 2015 5.244 5.284 5.214 5.223 66,776 -0.02(-0.33%)
Oct 23, 2015 5.266 5.266 5.218 5.240 50,629 +0.02(+0.42%)
Oct 22, 2015 5.205 5.253 5.205 5.218 38,118 +0.04(+0.84%)
Oct 21, 2015 5.201 5.201 5.148 5.175 104,068 -0.02(-0.33%)
Oct 20, 2015 5.201 5.201 5.170 5.192 21,950 -0.02(-0.34%)
Oct 19, 2015 5.131 5.214 5.131 5.209 55,388 +0.04(+0.76%)
Oct 16, 2015 5.175 5.201 5.153 5.170 86,324 +0.03(+0.51%)
Oct 15, 2015 5.114 5.161 5.079 5.144 48,525 +0.07(+1.42%)
Oct 14, 2015 5.070 5.100 5.057 5.072 71,632 -0.05(-0.89%)
Oct 13, 2015 5.083 5.128 5.063 5.118 49,376 +0.01(+0.26%)
Oct 12, 2015 5.096 5.142 5.096 5.105 115,184 -0.02(-0.43%)
Oct 09, 2015 5.052 5.127 5.052 5.127 138,917 +0.06(+1.12%)
Oct 08, 2015 4.996 5.083 4.974 5.070 61,759 +0.06(+1.22%)
Oct 07, 2015 5.000 5.070 5.000 5.009 39,531 +0.00(+0.00%)
Oct 06, 2015 4.992 5.013 4.953 5.009 63,557 +0.03(+0.61%)
Oct 05, 2015 4.935 4.987 4.909 4.979 49,848 +0.11(+2.22%)
Oct 02, 2015 4.763 4.871 4.754 4.871 33,627 +0.05(+1.08%)
Oct 01, 2015 4.853 4.853 4.780 4.819 238,202 +0.00(+0.00%)
Sep 30, 2015 4.810 4.862 4.809 4.819 123,776 +0.06(+1.18%)
Sep 29, 2015 4.862 4.897 4.728 4.763 120,414 -0.08(-1.70%)
Sep 28, 2015 5.018 5.018 4.845 4.845 17,675 -0.16(-3.28%)
Sep 25, 2015 5.052 5.117 5.009 5.009 17,381 -0.03(-0.52%)
Sep 24, 2015 5.048 5.069 4.966 5.035 52,890 -0.09(-1.69%)
Sep 23, 2015 5.091 5.130 5.056 5.121 30,448 +0.06(+1.28%)
Sep 22, 2015 5.082 5.082 5.018 5.056 100,522 -0.07(-1.35%)
Sep 21, 2015 5.182 5.182 5.126 5.126 21,188 -0.02(-0.34%)
Sep 18, 2015 5.164 5.203 5.143 5.143 19,392 -0.09(-1.65%)
Sep 17, 2015 5.164 5.229 5.160 5.229 20,271 +0.04(+0.75%)
Sep 16, 2015 5.190 5.212 5.160 5.190 100,068 +0.01(+0.17%)
Sep 15, 2015 5.203 5.216 5.100 5.182 77,336 +0.00(+0.08%)
Sep 14, 2015 5.190 5.212 5.173 5.177 37,848 +0.00(+0.00%)
Sep 11, 2015 5.169 5.212 5.164 5.177 57,979 -0.01(-0.25%)
Sep 10, 2015 5.195 5.216 5.169 5.190 22,446 +0.03(+0.67%)
Sep 09, 2015 5.216 5.255 5.156 5.156 30,096 -0.03(-0.58%)
Sep 08, 2015 5.121 5.212 5.121 5.186 42,510 +0.10(+1.87%)
Sep 04, 2015 5.087 5.091 5.091 5.091 31,735 -0.08(-1.48%)
Sep 03, 2015 5.142 5.207 5.142 5.167 39,380 +0.05(+0.99%)
Sep 02, 2015 5.117 5.157 5.112 5.117 28,693 +0.05(+0.93%)
Sep 01, 2015 5.087 5.142 5.061 5.070 69,000 -0.12(-2.31%)
Aug 31, 2015 5.121 5.280 5.121 5.190 41,312 +0.01(+0.25%)
Aug 28, 2015 5.194 5.224 5.108 5.177 34,197 -0.05(-0.90%)
Aug 27, 2015 5.130 5.228 5.130 5.224 56,518 +0.11(+2.18%)
Aug 26, 2015 5.035 5.112 4.984 5.112 100,073 +0.18(+3.65%)
Aug 25, 2015 5.052 5.052 4.911 4.932 219,456 +0.08(+1.68%)
Aug 24, 2015 4.838 5.048 4.658 4.851 157,272 -0.26(-5.11%)
Aug 21, 2015 5.258 5.258 5.087 5.112 101,786 -0.19(-3.63%)
Aug 20, 2015 5.357 5.387 5.301 5.305 76,833 -0.07(-1.28%)
Aug 19, 2015 5.455 5.464 5.374 5.374 65,133 -0.05(-0.95%)
Aug 18, 2015 5.498 5.524 5.425 5.425 51,591 -0.07(-1.33%)
Aug 17, 2015 5.498 5.524 5.472 5.498 90,405 +0.02(+0.31%)
Aug 14, 2015 5.537 5.548 5.442 5.481 55,383 -0.01(-0.23%)
Aug 13, 2015 5.494 5.571 5.494 5.494 39,487 +0.00(+0.00%)
Aug 12, 2015 5.541 5.571 5.494 5.494 38,384 -0.08(-1.46%)
Aug 11, 2015 5.575 5.607 5.550 5.575 29,092 +0.00(+0.08%)
Aug 10, 2015 5.515 5.627 5.515 5.571 44,582 +0.06(+1.08%)
Aug 07, 2015 5.661 5.687 5.490 5.511 45,779 -0.15(-2.64%)
Aug 06, 2015 5.623 5.707 5.546 5.661 181,789 +0.02(+0.30%)
Aug 05, 2015 5.627 5.661 5.601 5.644 31,910 +0.03(+0.53%)
Aug 04, 2015 5.555 5.644 5.555 5.614 34,322 +0.03(+0.61%)
Aug 03, 2015 5.635 5.767 5.580 5.580 47,844 -0.10(-1.72%)
Jul 31, 2015 5.665 5.721 5.618 5.678 50,482 +0.06(+0.98%)
Jul 30, 2015 5.635 5.648 5.580 5.623 54,397 -0.06(-0.97%)
Jul 29, 2015 5.584 5.695 5.546 5.678 47,385 +0.10(+1.75%)
Jul 28, 2015 5.606 5.665 5.529 5.580 93,325 -0.01(-0.23%)
Jul 27, 2015 5.703 5.703 5.567 5.593 79,435 -0.21(-3.59%)
Jul 24, 2015 5.818 5.878 5.712 5.801 50,752 +0.02(+0.29%)
Jul 23, 2015 5.878 5.903 5.784 5.784 77,196 -0.08(-1.31%)
Jul 22, 2015 5.861 5.925 5.823 5.861 80,185 -0.06(-0.93%)
Jul 21, 2015 5.823 5.920 5.791 5.916 62,562 +0.06(+1.07%)
Jul 20, 2015 5.848 5.920 5.848 5.854 20,544 -0.00(-0.05%)
Jul 17, 2015 5.835 5.857 5.782 5.857 18,400 -0.01(-0.15%)
Jul 16, 2015 5.882 5.882 5.806 5.865 45,291 +0.04(+0.73%)
Jul 15, 2015 5.848 5.848 5.803 5.823 29,947 +0.00(+0.04%)
Jul 14, 2015 5.767 5.831 5.742 5.820 23,011 +0.07(+1.14%)
Jul 13, 2015 5.772 5.831 5.733 5.755 43,104 +0.04(+0.74%)
Jul 10, 2015 5.661 5.771 5.661 5.712 26,737 +0.06(+1.13%)
Jul 09, 2015 5.801 5.801 5.635 5.648 53,534 +0.01(+0.23%)
Jul 08, 2015 5.708 5.708 5.597 5.635 51,702 -0.06(-0.97%)
Jul 07, 2015 5.674 5.703 5.623 5.691 42,543 +0.01(+0.22%)
Jul 06, 2015 5.653 5.784 5.653 5.678 24,372 -0.05(-0.81%)
Jul 02, 2015 5.813 5.724 5.724 5.724 36,478 -0.05(-0.80%)
Jul 01, 2015 5.741 5.830 5.687 5.771 58,994 +0.11(+1.94%)
Jun 30, 2015 5.699 5.699 5.627 5.661 64,785 -0.01(-0.22%)
Jun 29, 2015 5.796 5.822 5.670 5.674 54,126 -0.18(-3.03%)
Jun 26, 2015 5.864 5.889 5.793 5.851 60,422 +0.02(+0.36%)
Jun 25, 2015 5.889 5.893 5.826 5.830 34,257 -0.05(-0.79%)
Jun 24, 2015 5.855 5.881 5.754 5.876 62,750 +0.03(+0.43%)
Jun 23, 2015 5.826 5.851 5.822 5.851 31,997 +0.06(+1.00%)
Jun 22, 2015 5.788 5.881 5.784 5.793 63,582 +0.01(+0.17%)
Jun 19, 2015 5.817 5.817 5.746 5.784 62,682 -0.01(-0.22%)
Jun 18, 2015 5.784 5.817 5.774 5.796 49,400 +0.04(+0.73%)
Jun 17, 2015 5.788 5.822 5.750 5.754 44,603 -0.02(-0.37%)
Jun 16, 2015 5.775 5.822 5.759 5.775 47,896 +0.02(+0.37%)
Jun 15, 2015 5.771 5.864 5.750 5.754 70,762 -0.09(-1.59%)
Jun 12, 2015 5.767 5.851 5.737 5.847 37,113 +0.08(+1.47%)
Jun 11, 2015 5.771 5.813 5.741 5.763 42,237 +0.02(+0.37%)
Jun 10, 2015 5.754 5.779 5.733 5.741 51,392 +0.03(+0.45%)
Jun 09, 2015 5.737 5.763 5.703 5.716 27,949 -0.04(-0.74%)
Jun 08, 2015 5.775 5.809 5.724 5.758 31,774 -0.01(-0.15%)
Jun 05, 2015 5.767 5.788 5.767 5.767 21,000 -0.03(-0.58%)
Jun 04, 2015 5.838 5.851 5.779 5.800 75,169 -0.04(-0.65%)
Jun 03, 2015 5.846 5.859 5.813 5.838 30,179 +0.02(+0.36%)
Jun 02, 2015 5.796 5.871 5.781 5.817 54,322 +0.04(+0.65%)
Jun 01, 2015 5.825 5.880 5.767 5.779 65,329 -0.00(-0.07%)
May 29, 2015 5.788 5.804 5.783 5.783 34,054 -0.04(-0.65%)
May 28, 2015 5.813 5.830 5.775 5.821 38,764 +0.03(+0.43%)
May 27, 2015 5.754 5.825 5.750 5.796 47,512 +0.04(+0.73%)
May 26, 2015 5.821 5.821 5.729 5.754 36,719 -0.05(-0.94%)
May 22, 2015 5.871 5.809 5.809 5.809 43,427 -0.06(-1.07%)
May 21, 2015 5.842 5.876 5.842 5.871 25,664 +0.05(+0.94%)
May 20, 2015 5.846 5.867 5.817 5.817 29,695 -0.05(-0.79%)
May 19, 2015 5.851 5.863 5.825 5.863 41,487 +0.01(+0.14%)
May 18, 2015 5.830 5.867 5.825 5.855 51,656 +0.03(+0.50%)
May 15, 2015 5.855 5.880 5.775 5.825 37,208 +0.01(+0.14%)
May 14, 2015 5.821 5.821 5.767 5.817 39,692 +0.04(+0.65%)
May 13, 2015 5.775 5.804 5.763 5.779 33,052 +0.00(+0.00%)
May 12, 2015 5.771 5.783 5.742 5.779 47,428 +0.02(+0.29%)
May 11, 2015 5.830 5.830 5.754 5.763 35,975 -0.05(-0.87%)
May 08, 2015 5.813 5.838 5.792 5.813 24,173 +0.06(+1.09%)
May 07, 2015 5.762 5.762 5.721 5.750 46,762 +0.01(+0.15%)
May 06, 2015 5.775 5.775 5.717 5.742 46,245 +0.00(+0.07%)
May 05, 2015 5.779 5.796 5.717 5.737 69,963 -0.06(-1.01%)
May 04, 2015 5.812 5.812 5.796 5.796 16,545 -0.00(-0.07%)
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.