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 (%)
May 31, 2016
7.309
7.325
7.281
7.309
195,982
+0.01(+0.08%)
May 27, 2016
7.281
7.303
7.303
7.303
108,193
+0.03(+0.46%)
May 26, 2016
7.258
7.275
7.247
7.269
120,457
+0.01(+0.15%)
May 25, 2016
7.180
7.275
7.180
7.258
221,088
+0.08(+1.17%)
May 24, 2016
7.158
7.180
7.158
7.174
206,524
+0.04(+0.63%)
May 23, 2016
7.124
7.163
7.113
7.130
149,170
+0.01(+0.08%)
May 20, 2016
7.107
7.146
7.102
7.124
128,948
+0.07(+0.93%)
May 19, 2016
7.097
7.110
7.036
7.058
148,681
-0.08(-1.09%)
May 18, 2016
7.130
7.158
7.097
7.136
196,081
-0.02(-0.31%)
May 17, 2016
7.125
7.169
7.108
7.158
257,958
+0.03(+0.39%)
May 16, 2016
7.103
7.136
7.097
7.130
163,314
+0.03(+0.39%)
May 13, 2016
7.119
7.147
7.097
7.103
159,403
-0.03(-0.39%)
May 12, 2016
7.153
7.164
7.097
7.130
197,853
+0.01(+0.08%)
May 11, 2016
7.119
7.164
7.119
7.125
203,688
-0.01(-0.08%)
May 10, 2016
7.130
7.175
7.130
7.130
221,293
+0.01(+0.08%)
May 09, 2016
7.175
7.230
7.125
7.125
181,542
-0.07(-0.93%)
May 06, 2016
7.125
7.192
7.123
7.192
170,907
+0.03(+0.39%)
May 05, 2016
7.153
7.169
7.136
7.164
151,422
+0.04(+0.55%)
May 04, 2016
7.119
7.142
7.103
7.125
125,990
-0.05(-0.70%)
May 03, 2016
7.136
7.175
7.086
7.175
193,357
+0.02(+0.23%)
May 02, 2016
7.175
7.195
7.153
7.158
207,566
+0.02(+0.31%)
Apr 29, 2016
7.208
7.251
7.125
7.136
205,409
-0.07(-0.93%)
Apr 28, 2016
7.258
7.297
7.197
7.203
132,134
-0.07(-0.99%)
Apr 27, 2016
7.286
7.308
7.275
7.275
137,274
-0.03(-0.38%)
Apr 26, 2016
7.264
7.319
7.255
7.303
221,281
+0.03(+0.38%)
Apr 25, 2016
7.247
7.275
7.225
7.275
134,045
+0.02(+0.31%)
Apr 22, 2016
7.236
7.264
7.208
7.253
189,062
-0.01(-0.15%)
Apr 21, 2016
7.275
7.308
7.230
7.264
163,152
+0.00(+0.00%)
Apr 20, 2016
7.275
7.292
7.258
7.264
179,120
+0.00(+0.06%)
Apr 19, 2016
7.282
7.309
7.232
7.260
233,589
-0.01(-0.15%)
Apr 18, 2016
7.188
7.271
7.188
7.271
181,242
+0.07(+1.00%)
Apr 15, 2016
7.204
7.215
7.188
7.199
148,505
-0.01(-0.08%)
Apr 14, 2016
7.215
7.227
7.182
7.204
116,720
-0.01(-0.15%)
Apr 13, 2016
7.227
7.243
7.199
7.215
150,563
+0.02(+0.31%)
Apr 12, 2016
7.149
7.193
7.127
7.193
138,078
+0.03(+0.46%)
Apr 11, 2016
7.166
7.188
7.144
7.160
186,379
+0.01(+0.08%)
Apr 08, 2016
7.171
7.193
7.122
7.155
149,975
+0.03(+0.46%)
Apr 07, 2016
7.133
7.155
7.089
7.122
170,942
-0.04(-0.54%)
Apr 06, 2016
7.116
7.160
7.089
7.160
177,772
+0.07(+1.01%)
Apr 05, 2016
7.122
7.133
7.078
7.089
194,559
-0.07(-1.00%)
Apr 04, 2016
7.171
7.193
7.050
7.160
359,327
-0.02(-0.23%)
Apr 01, 2016
7.122
7.177
7.105
7.177
189,548
+0.03(+0.46%)
Mar 31, 2016
7.160
7.177
7.116
7.144
311,183
+0.01(+0.08%)
Mar 30, 2016
7.061
7.144
7.028
7.138
266,343
+0.12(+1.65%)
Mar 29, 2016
6.923
7.033
6.907
7.022
183,474
+0.10(+1.43%)
Mar 28, 2016
6.923
6.951
6.901
6.923
293,549
+0.03(+0.48%)
Mar 24, 2016
6.934
6.890
6.890
6.890
249,074
-0.08(-1.11%)
Mar 23, 2016
7.022
7.022
6.967
6.967
172,060
-0.06(-0.86%)
Mar 22, 2016
6.967
7.028
6.956
7.028
174,457
+0.03(+0.37%)
Mar 21, 2016
6.974
7.002
6.941
7.002
180,624
+0.03(+0.47%)
Mar 18, 2016
6.958
6.985
6.939
6.969
156,732
+0.04(+0.55%)
Mar 17, 2016
6.892
6.947
6.880
6.930
216,799
+0.02(+0.32%)
Mar 16, 2016
6.865
6.925
6.865
6.909
179,316
+0.03(+0.40%)
Mar 15, 2016
6.854
6.887
6.854
6.881
70,464
-0.02(-0.24%)
Mar 14, 2016
6.903
6.930
6.859
6.898
117,919
-0.02(-0.32%)
Mar 11, 2016
6.881
6.920
6.876
6.920
143,327
+0.10(+1.45%)
Mar 10, 2016
6.832
6.841
6.766
6.821
96,202
+0.04(+0.65%)
Mar 09, 2016
6.826
6.837
6.772
6.777
197,336
-0.02(-0.32%)
Mar 08, 2016
6.870
6.876
6.799
6.799
253,093
-0.09(-1.35%)
Mar 07, 2016
6.887
6.903
6.865
6.892
258,561
+0.01(+0.08%)
Mar 04, 2016
6.826
6.920
6.794
6.887
190,329
+0.05(+0.72%)
Mar 03, 2016
6.859
6.859
6.804
6.837
194,907
-0.02(-0.24%)
Mar 02, 2016
6.870
6.873
6.815
6.854
197,127
-0.04(-0.64%)
Mar 01, 2016
6.794
6.898
6.772
6.898
189,975
+0.16(+2.36%)
Feb 29, 2016
6.766
6.788
6.717
6.739
160,723
+0.00(+0.00%)
Feb 26, 2016
6.739
6.761
6.689
6.739
175,189
+0.05(+0.82%)
Feb 25, 2016
6.618
6.706
6.569
6.684
165,150
+0.07(+0.99%)
Feb 24, 2016
6.470
6.618
6.432
6.618
204,116
+0.07(+1.00%)
Feb 23, 2016
6.591
6.618
6.509
6.552
185,111
-0.04(-0.66%)
Feb 22, 2016
6.531
6.596
6.525
6.596
239,429
+0.11(+1.69%)
Feb 19, 2016
6.470
6.520
6.421
6.487
302,658
-0.01(-0.08%)
Feb 18, 2016
6.536
6.547
6.487
6.492
215,927
-0.02(-0.36%)
Feb 17, 2016
6.423
6.537
6.423
6.515
189,240
+0.15(+2.31%)
Feb 16, 2016
6.358
6.396
6.293
6.369
223,817
+0.04(+0.69%)
Feb 12, 2016
6.162
6.325
6.325
6.325
315,336
+0.24(+3.93%)
Feb 11, 2016
6.162
6.205
6.080
6.086
361,609
-0.16(-2.53%)
Feb 10, 2016
6.298
6.341
6.244
6.244
162,037
-0.01(-0.09%)
Feb 09, 2016
6.222
6.314
6.178
6.249
211,056
-0.08(-1.29%)
Feb 08, 2016
6.526
6.548
6.200
6.331
442,335
-0.28(-4.28%)
Feb 05, 2016
6.777
6.788
6.603
6.613
238,339
-0.16(-2.41%)
Feb 04, 2016
6.711
6.785
6.709
6.777
248,509
+0.04(+0.56%)
Feb 03, 2016
6.744
6.782
6.603
6.738
313,907
+0.04(+0.57%)
Feb 02, 2016
6.738
6.744
6.673
6.700
233,680
-0.07(-1.04%)
Feb 01, 2016
6.635
6.798
6.635
6.771
295,175
+0.08(+1.22%)
Jan 29, 2016
6.630
6.717
6.608
6.690
258,967
+0.11(+1.65%)
Jan 28, 2016
6.570
6.597
6.488
6.581
417,840
+0.05(+0.75%)
Jan 27, 2016
6.592
6.613
6.508
6.532
316,579
-0.10(-1.56%)
Jan 26, 2016
6.532
6.651
6.494
6.635
319,611
+0.14(+2.09%)
Jan 25, 2016
6.548
6.597
6.461
6.499
330,515
-0.05(-0.83%)
Jan 22, 2016
6.423
6.596
6.423
6.554
314,211
+0.19(+2.99%)
Jan 21, 2016
6.265
6.390
6.249
6.363
323,812
+0.13(+2.09%)
Jan 20, 2016
6.363
6.412
6.031
6.233
870,937
-0.26(-3.96%)
Jan 19, 2016
6.565
6.598
6.419
6.490
306,639
-0.02(-0.25%)
Jan 15, 2016
6.592
6.506
6.506
6.506
583,621
-0.26(-3.83%)
Jan 14, 2016
6.754
6.776
6.614
6.765
532,566
+0.00(+0.00%)
Jan 13, 2016
6.965
6.992
6.749
6.765
314,309
-0.17(-2.41%)
Jan 12, 2016
6.889
6.938
6.824
6.932
364,523
+0.09(+1.34%)
Jan 11, 2016
6.943
6.965
6.803
6.841
304,950
-0.10(-1.40%)
Jan 08, 2016
7.035
7.051
6.911
6.938
327,557
-0.05(-0.70%)
Jan 07, 2016
7.019
7.094
6.954
6.986
565,950
-0.17(-2.34%)
Jan 06, 2016
7.235
7.251
7.116
7.154
500,325
-0.15(-2.07%)
Jan 05, 2016
7.310
7.326
7.229
7.305
298,550
+0.03(+0.37%)
Jan 04, 2016
7.192
7.289
7.154
7.278
532,403
-0.09(-1.17%)
Dec 31, 2015
7.370
7.364
7.364
7.364
488,975
-0.03(-0.44%)
Dec 30, 2015
7.445
7.445
7.354
7.397
355,918
-0.03(-0.44%)
Dec 29, 2015
7.370
7.429
7.370
7.429
285,506
+0.08(+1.03%)
Dec 28, 2015
7.380
7.386
7.316
7.354
208,153
-0.03(-0.44%)
Dec 24, 2015
7.370
7.386
7.386
7.386
168,733
+0.02(+0.22%)
Dec 23, 2015
7.364
7.413
7.337
7.370
368,457
+0.07(+0.96%)
Dec 22, 2015
7.208
7.310
7.192
7.300
320,078
+0.12(+1.65%)
Dec 21, 2015
7.197
7.235
7.170
7.181
262,157
-0.01(-0.17%)
Dec 18, 2015
7.241
7.241
7.193
7.193
267,883
-0.05(-0.67%)
Dec 17, 2015
7.306
7.311
7.241
7.241
217,432
-0.05(-0.66%)
Dec 16, 2015
7.188
7.295
7.171
7.289
310,294
+0.14(+2.03%)
Dec 15, 2015
7.107
7.166
7.107
7.145
259,199
+0.07(+0.99%)
Dec 14, 2015
7.091
7.123
7.016
7.075
273,579
-0.03(-0.45%)
Dec 11, 2015
7.161
7.177
7.091
7.107
336,092
-0.11(-1.56%)
Dec 10, 2015
7.198
7.252
7.198
7.220
203,118
+0.01(+0.07%)
Dec 09, 2015
7.230
7.289
7.177
7.214
292,002
-0.04(-0.59%)
Dec 08, 2015
7.220
7.268
7.193
7.257
304,501
-0.01(-0.07%)
Dec 07, 2015
7.257
7.284
7.198
7.263
274,502
-0.03(-0.44%)
Dec 04, 2015
7.188
7.306
7.188
7.295
266,882
+0.12(+1.64%)
Dec 03, 2015
7.263
7.273
7.168
7.177
252,247
-0.09(-1.25%)
Dec 02, 2015
7.300
7.327
7.252
7.268
221,137
-0.03(-0.37%)
Dec 01, 2015
7.284
7.306
7.247
7.295
245,528
+0.03(+0.44%)
Nov 30, 2015
7.289
7.295
7.252
7.263
184,680
-0.03(-0.37%)
Nov 27, 2015
7.273
7.290
7.257
7.289
87,066
+0.01(+0.15%)
Nov 25, 2015
7.279
7.279
7.279
7.279
128,080
+0.01(+0.15%)
Nov 24, 2015
7.209
7.273
7.198
7.268
146,733
+0.02(+0.32%)
Nov 23, 2015
7.241
7.279
7.230
7.245
241,134
+0.02(+0.27%)
Nov 20, 2015
7.209
7.252
7.209
7.225
123,749
+0.03(+0.45%)
Nov 19, 2015
7.177
7.214
7.177
7.193
139,518
+0.00(+0.06%)
Nov 18, 2015
7.125
7.189
7.114
7.189
532,234
+0.09(+1.28%)
Nov 17, 2015
7.114
7.120
7.061
7.098
226,694
+0.01(+0.15%)
Nov 16, 2015
7.018
7.088
7.013
7.088
275,223
+0.05(+0.76%)
Nov 13, 2015
7.077
7.088
7.013
7.034
219,030
-0.05(-0.75%)
Nov 12, 2015
7.157
7.157
7.088
7.088
181,648
-0.10(-1.34%)
Nov 11, 2015
7.231
7.231
7.184
7.184
134,688
-0.02(-0.30%)
Nov 10, 2015
7.152
7.205
7.152
7.205
159,312
+0.02(+0.30%)
Nov 09, 2015
7.226
7.226
7.152
7.184
361,745
-0.04(-0.52%)
Nov 06, 2015
7.237
7.237
7.200
7.221
351,008
-0.02(-0.22%)
Nov 05, 2015
7.263
7.269
7.216
7.237
359,611
-0.02(-0.22%)
Nov 04, 2015
7.279
7.285
7.231
7.253
252,352
-0.01(-0.15%)
Nov 03, 2015
7.173
7.263
7.168
7.263
238,829
+0.08(+1.11%)
Nov 02, 2015
7.162
7.189
7.157
7.184
192,937
+0.04(+0.60%)
Oct 30, 2015
7.205
7.221
7.141
7.141
203,099
-0.06(-0.89%)
Oct 29, 2015
7.231
7.242
7.186
7.205
159,231
-0.03(-0.44%)
Oct 28, 2015
7.189
7.242
7.178
7.237
184,005
+0.07(+0.97%)
Oct 27, 2015
7.205
7.221
7.152
7.168
221,766
-0.04(-0.52%)
Oct 26, 2015
7.173
7.226
7.168
7.205
120,382
+0.01(+0.15%)
Oct 23, 2015
7.210
7.215
7.152
7.194
186,249
+0.07(+0.97%)
Oct 22, 2015
7.098
7.146
7.088
7.125
203,530
+0.07(+1.06%)
Oct 21, 2015
7.141
7.141
7.050
7.050
174,660
-0.05(-0.77%)
Oct 20, 2015
7.089
7.126
7.073
7.105
203,243
+0.03(+0.37%)
Oct 19, 2015
7.020
7.084
6.999
7.078
191,986
+0.05(+0.75%)
Oct 16, 2015
6.978
7.031
6.973
7.026
197,902
+0.09(+1.30%)
Oct 15, 2015
6.877
6.946
6.861
6.936
263,274
+0.08(+1.24%)
Oct 14, 2015
6.909
6.946
6.851
6.851
320,415
-0.06(-0.84%)
Oct 13, 2015
6.946
6.978
6.909
6.909
249,337
-0.06(-0.84%)
Oct 12, 2015
6.936
7.012
6.930
6.967
232,789
+0.06(+0.84%)
Oct 09, 2015
6.914
6.941
6.904
6.909
292,842
+0.02(+0.31%)
Oct 08, 2015
6.851
6.920
6.846
6.888
405,741
+0.04(+0.54%)
Oct 07, 2015
6.920
6.925
6.840
6.851
290,628
-0.01(-0.15%)
Oct 06, 2015
6.883
6.920
6.861
6.861
380,080
+0.00(+0.00%)
Oct 05, 2015
6.814
6.914
6.808
6.861
318,430
+0.12(+1.73%)
Oct 02, 2015
6.618
6.766
6.586
6.745
462,569
+0.04(+0.63%)
Oct 01, 2015
6.692
6.734
6.623
6.703
403,010
+0.01(+0.16%)
Sep 30, 2015
6.766
6.771
6.639
6.692
344,305
+0.01(+0.16%)
Sep 29, 2015
6.734
6.740
6.602
6.681
335,450
-0.05(-0.79%)
Sep 28, 2015
6.941
6.941
6.703
6.734
303,106
-0.23(-3.27%)
Sep 25, 2015
6.999
7.010
6.914
6.962
265,004
+0.01(+0.08%)
Sep 24, 2015
6.898
6.957
6.851
6.957
225,250
-0.01(-0.08%)
Sep 23, 2015
6.914
6.962
6.883
6.962
204,524
+0.05(+0.69%)
Sep 22, 2015
6.872
6.914
6.856
6.914
300,156
-0.07(-0.99%)
Sep 21, 2015
6.951
6.983
6.920
6.983
258,386
+0.03(+0.36%)
Sep 18, 2015
6.863
6.958
6.863
6.958
206,291
+0.01(+0.15%)
Sep 17, 2015
6.947
7.035
6.932
6.947
200,130
-0.03(-0.45%)
Sep 16, 2015
6.905
6.979
6.900
6.979
114,181
+0.07(+1.07%)
Sep 15, 2015
6.853
6.911
6.827
6.905
141,803
+0.06(+0.92%)
Sep 14, 2015
6.916
6.932
6.837
6.842
194,611
-0.07(-1.06%)
Sep 11, 2015
6.874
6.916
6.842
6.916
132,819
+0.04(+0.61%)
Sep 10, 2015
6.858
6.921
6.842
6.874
181,803
+0.02(+0.23%)
Sep 09, 2015
6.995
6.995
6.853
6.858
123,026
-0.08(-1.21%)
Sep 08, 2015
6.895
6.942
6.879
6.942
220,498
+0.15(+2.25%)
Sep 04, 2015
6.800
6.790
6.790
6.790
191,091
-0.11(-1.60%)
Sep 03, 2015
6.869
6.932
6.863
6.900
153,114
+0.07(+1.08%)
Sep 02, 2015
6.821
6.827
6.763
6.827
151,778
+0.07(+1.09%)
Sep 01, 2015
6.811
6.837
6.721
6.753
336,284
-0.19(-2.73%)
Aug 31, 2015
7.032
7.032
6.942
6.942
342,747
-0.11(-1.57%)
Aug 28, 2015
6.953
7.053
6.947
7.053
253,275
+0.09(+1.36%)
Aug 27, 2015
6.832
7.021
6.832
6.958
399,185
+0.21(+3.12%)
Aug 26, 2015
6.663
6.758
6.593
6.748
369,415
+0.15(+2.31%)
Aug 25, 2015
6.685
6.685
6.574
6.595
478,457
+0.12(+1.79%)
Aug 24, 2015
6.574
6.732
6.237
6.479
929,528
-0.49(-7.02%)
Aug 21, 2015
7.195
7.226
6.953
6.969
421,954
-0.26(-3.57%)
Aug 20, 2015
7.300
7.314
7.226
7.226
200,195
-0.13(-1.73%)
Aug 19, 2015
7.375
7.385
7.323
7.354
230,874
-0.04(-0.57%)
Aug 18, 2015
7.375
7.406
7.369
7.396
153,803
+0.02(+0.28%)
Aug 17, 2015
7.338
7.382
7.333
7.375
119,461
+0.01(+0.07%)
Aug 14, 2015
7.343
7.369
7.333
7.369
94,383
+0.04(+0.50%)
Aug 13, 2015
7.354
7.369
7.328
7.333
155,970
-0.05(-0.64%)
Aug 12, 2015
7.312
7.385
7.281
7.380
257,006
+0.04(+0.50%)
Aug 11, 2015
7.317
7.343
7.307
7.343
129,567
-0.02(-0.28%)
Aug 10, 2015
7.375
7.375
7.343
7.364
183,761
+0.05(+0.71%)
Aug 07, 2015
7.401
7.401
7.281
7.312
230,195
-0.09(-1.20%)
Aug 06, 2015
7.542
7.547
7.380
7.401
251,793
-0.13(-1.73%)
Aug 05, 2015
7.500
7.531
7.479
7.531
260,997
+0.06(+0.77%)
Aug 04, 2015
7.469
7.479
7.432
7.474
175,685
+0.00(+0.00%)
Aug 03, 2015
7.490
7.490
7.423
7.474
211,927
-0.02(-0.28%)
Jul 31, 2015
7.443
7.495
7.427
7.495
159,596
+0.06(+0.84%)
Jul 30, 2015
7.453
7.469
7.401
7.432
344,420
-0.04(-0.49%)
Jul 29, 2015
7.401
7.469
7.401
7.469
201,434
+0.09(+1.20%)
Jul 28, 2015
7.369
7.380
7.317
7.380
228,324
+0.01(+0.14%)
Jul 27, 2015
7.359
7.369
7.301
7.369
185,793
-0.02(-0.28%)
Jul 24, 2015
7.448
7.448
7.354
7.390
211,998
-0.05(-0.63%)
Jul 23, 2015
7.500
7.500
7.434
7.437
111,128
-0.04(-0.56%)
Jul 22, 2015
7.474
7.495
7.447
7.479
174,451
-0.00(-0.02%)
Jul 21, 2015
7.486
7.506
7.449
7.481
204,587
+0.00(+0.00%)
Jul 20, 2015
7.491
7.522
7.481
7.481
327,604
-0.02(-0.28%)
Jul 17, 2015
7.486
7.501
7.460
7.501
181,131
+0.03(+0.42%)
Jul 16, 2015
7.429
7.470
7.429
7.470
163,113
+0.07(+0.91%)
Jul 15, 2015
7.392
7.429
7.392
7.403
159,850
+0.01(+0.07%)
Jul 14, 2015
7.351
7.408
7.346
7.397
180,721
+0.05(+0.64%)
Jul 13, 2015
7.314
7.351
7.293
7.351
340,446
+0.09(+1.22%)
Jul 10, 2015
7.236
7.262
7.200
7.262
229,914
+0.13(+1.82%)
Jul 09, 2015
7.216
7.216
7.132
7.132
208,768
-0.01(-0.07%)
Jul 08, 2015
7.252
7.257
7.138
7.138
279,878
-0.16(-2.21%)
Jul 07, 2015
7.262
7.299
7.184
7.299
350,800
+0.07(+1.01%)
Jul 06, 2015
7.221
7.277
7.195
7.226
233,525
-0.03(-0.36%)
Jul 02, 2015
7.304
7.252
7.252
7.252
148,032
-0.04(-0.50%)
Jul 01, 2015
7.293
7.299
7.252
7.288
188,336
+0.07(+1.01%)
Jun 30, 2015
7.226
7.226
7.153
7.216
248,771
+0.05(+0.65%)
Jun 29, 2015
7.268
7.273
7.158
7.169
307,754
-0.13(-1.78%)
Jun 26, 2015
7.356
7.356
7.293
7.299
130,239
-0.05(-0.71%)
Jun 25, 2015
7.387
7.387
7.335
7.351
138,844
-0.02(-0.21%)
Jun 24, 2015
7.392
7.392
7.356
7.366
132,332
-0.01(-0.14%)
Jun 23, 2015
7.382
7.392
7.366
7.377
193,333
+0.01(+0.14%)
Jun 22, 2015
7.371
7.382
7.356
7.366
153,809
+0.05(+0.64%)
Jun 19, 2015
7.340
7.356
7.319
7.319
154,339
-0.02(-0.21%)
Jun 18, 2015
7.285
7.347
7.285
7.335
152,045
+0.07(+0.90%)
Jun 17, 2015
7.259
7.290
7.228
7.269
233,162
+0.00(+0.00%)
Jun 16, 2015
7.238
7.269
7.223
7.269
186,154
+0.04(+0.50%)
Jun 15, 2015
7.233
7.254
7.192
7.233
188,736
-0.05(-0.71%)
Jun 12, 2015
7.342
7.342
7.272
7.285
266,874
-0.07(-0.91%)
Jun 11, 2015
7.295
7.357
7.285
7.352
281,511
+0.09(+1.21%)
Jun 10, 2015
7.197
7.274
7.197
7.264
311,882
+0.07(+1.01%)
Jun 09, 2015
7.212
7.218
7.181
7.192
271,615
-0.04(-0.57%)
Jun 08, 2015
7.269
7.274
7.212
7.233
262,217
-0.03(-0.43%)
Jun 05, 2015
7.254
7.269
7.228
7.264
252,684
-0.01(-0.14%)
Jun 04, 2015
7.316
7.323
7.249
7.274
425,809
-0.06(-0.77%)
Jun 03, 2015
7.331
7.378
7.316
7.331
365,030
-0.00(-0.00%)
Jun 02, 2015
7.326
7.357
7.316
7.331
265,611
-0.03(-0.35%)
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.