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 (%)
Jun 30, 2009
3.868
3.868
3.793
3.834
404,760
-0.01(-0.24%)
Jun 29, 2009
3.781
3.843
3.743
3.843
427,793
+0.07(+1.90%)
Jun 26, 2009
3.697
3.778
3.693
3.771
320,226
+0.06(+1.68%)
Jun 25, 2009
3.611
3.709
3.606
3.709
389,860
+0.16(+4.39%)
Jun 24, 2009
3.513
3.569
3.500
3.553
484,482
+0.06(+1.70%)
Jun 23, 2009
3.513
3.547
3.344
3.494
838,458
-0.01(-0.27%)
Jun 22, 2009
3.628
3.644
3.503
3.503
620,519
-0.16(-4.34%)
Jun 19, 2009
3.750
3.765
3.637
3.662
499,366
-0.11(-2.98%)
Jun 18, 2009
3.809
3.821
3.771
3.775
526,961
-0.03(-0.82%)
Jun 17, 2009
3.793
3.812
3.753
3.806
596,268
+0.01(+0.33%)
Jun 16, 2009
3.759
3.856
3.737
3.793
621,433
+0.08(+2.10%)
Jun 15, 2009
3.731
3.743
3.700
3.715
536,084
-0.04(-1.08%)
Jun 12, 2009
3.693
3.775
3.684
3.756
410,049
+0.06(+1.69%)
Jun 11, 2009
3.718
3.737
3.675
3.693
411,963
-0.02(-0.59%)
Jun 10, 2009
3.799
3.799
3.700
3.715
406,536
-0.04(-1.08%)
Jun 09, 2009
3.740
3.768
3.725
3.756
403,228
+0.02(+0.67%)
Jun 08, 2009
3.697
3.743
3.668
3.731
383,458
+0.02(+0.59%)
Jun 05, 2009
3.731
3.743
3.644
3.709
489,060
+0.09(+2.41%)
Jun 04, 2009
3.644
3.665
3.569
3.622
521,755
-0.02(-0.43%)
Jun 03, 2009
3.706
3.706
3.625
3.637
488,429
-0.10(-2.59%)
Jun 02, 2009
3.793
3.818
3.697
3.734
621,494
-0.03(-0.83%)
Jun 01, 2009
3.824
3.931
3.756
3.765
586,930
+0.01(+0.33%)
May 29, 2009
3.681
3.756
3.650
3.753
538,485
+0.07(+1.95%)
May 28, 2009
3.587
3.681
3.556
3.681
400,679
+0.11(+3.06%)
May 27, 2009
3.587
3.600
3.550
3.572
532,247
-0.02(-0.43%)
May 26, 2009
3.491
3.587
3.466
3.587
401,766
+0.09(+2.50%)
May 22, 2009
3.469
3.500
3.435
3.500
369,318
+0.06(+1.63%)
May 21, 2009
3.525
3.525
3.435
3.444
379,656
-0.11(-2.99%)
May 20, 2009
3.584
3.644
3.534
3.550
569,283
-0.03(-0.78%)
May 19, 2009
3.566
3.634
3.524
3.578
748,330
-0.01(-0.26%)
May 18, 2009
3.444
3.587
3.431
3.587
598,518
+0.20(+5.80%)
May 15, 2009
3.431
3.436
3.391
3.391
447,550
-0.03(-0.82%)
May 14, 2009
3.335
3.431
3.335
3.419
385,058
+0.07(+2.24%)
May 13, 2009
3.406
3.410
3.344
3.344
410,514
-0.11(-3.25%)
May 12, 2009
3.466
3.466
3.403
3.456
321,248
+0.01(+0.34%)
May 11, 2009
3.422
3.466
3.410
3.445
521,851
-0.00(-0.07%)
May 08, 2009
3.475
3.503
3.431
3.447
795,790
+0.03(+0.82%)
May 07, 2009
3.659
3.659
3.403
3.419
651,194
-0.08(-2.32%)
May 06, 2009
3.472
3.500
3.431
3.500
444,655
+0.07(+2.09%)
May 05, 2009
3.491
3.494
3.369
3.428
656,593
-0.05(-1.35%)
May 04, 2009
3.469
3.484
3.461
3.475
593,168
+0.05(+1.46%)
May 01, 2009
3.406
3.444
3.397
3.425
506,095
+0.02(+0.55%)
Apr 30, 2009
3.388
3.428
3.353
3.406
620,968
+0.07(+1.96%)
Apr 29, 2009
3.250
3.353
3.247
3.341
671,288
+0.11(+3.28%)
Apr 28, 2009
3.201
3.250
3.182
3.235
354,879
+0.03(+0.88%)
Apr 27, 2009
3.250
3.272
3.207
3.207
508,137
-0.07(-2.10%)
Apr 24, 2009
3.300
3.316
3.269
3.275
584,526
+0.01(+0.29%)
Apr 23, 2009
3.282
3.282
3.229
3.266
357,296
+0.02(+0.48%)
Apr 22, 2009
3.219
3.307
3.207
3.250
413,133
-0.00(-0.00%)
Apr 21, 2009
3.207
3.272
3.197
3.250
392,646
-0.04(-1.14%)
Apr 20, 2009
3.335
3.335
3.247
3.288
590,296
-0.07(-1.95%)
Apr 17, 2009
3.338
3.357
3.297
3.353
523,752
+0.05(+1.42%)
Apr 16, 2009
3.282
3.309
3.226
3.307
623,129
+0.06(+1.83%)
Apr 15, 2009
3.204
3.247
3.176
3.247
408,023
+0.05(+1.46%)
Apr 14, 2009
3.201
3.222
3.169
3.201
259,093
-0.02(-0.48%)
Apr 13, 2009
3.266
3.266
3.163
3.216
530,910
-0.06(-1.81%)
Apr 09, 2009
3.204
3.275
3.182
3.275
395,111
+0.16(+5.21%)
Apr 08, 2009
3.051
3.116
3.048
3.113
302,328
+0.07(+2.36%)
Apr 07, 2009
3.020
3.082
3.020
3.041
356,530
-0.07(-2.21%)
Apr 06, 2009
3.148
3.172
3.085
3.110
539,739
-0.08(-2.64%)
Apr 03, 2009
3.201
3.204
3.119
3.194
504,925
-0.05(-1.44%)
Apr 02, 2009
3.148
3.244
3.144
3.241
388,629
+0.12(+4.00%)
Apr 01, 2009
2.967
3.129
2.967
3.116
398,006
+0.07(+2.15%)
Mar 31, 2009
3.017
3.082
2.979
3.051
347,397
+0.07(+2.41%)
Mar 30, 2009
2.982
2.982
2.917
2.979
404,526
-0.15(-4.88%)
Mar 26, 2009
3.076
3.132
3.076
3.132
474,923
+0.07(+2.34%)
Mar 25, 2009
3.188
3.188
2.873
3.060
451,188
+0.04(+1.45%)
Mar 24, 2009
3.038
3.073
2.995
3.017
422,334
-0.05(-1.53%)
Mar 23, 2009
2.970
3.063
2.960
3.063
478,815
+0.20(+6.97%)
Mar 20, 2009
2.963
2.976
2.857
2.864
501,296
-0.14(-4.67%)
Mar 19, 2009
3.045
3.045
2.967
3.004
697,629
+0.00(+0.00%)
Mar 18, 2009
2.939
3.026
2.889
3.004
389,520
+0.07(+2.23%)
Mar 17, 2009
2.845
2.939
2.814
2.939
398,736
+0.07(+2.61%)
Mar 16, 2009
2.901
2.929
2.854
2.864
472,362
-0.02(-0.65%)
Mar 13, 2009
2.904
2.904
2.804
2.882
0
+0.05(+1.87%)
Mar 12, 2009
2.708
2.829
2.653
2.829
555,924
+0.17(+6.33%)
Mar 11, 2009
2.642
2.680
2.602
2.661
617,557
+0.09(+3.39%)
Mar 10, 2009
2.383
2.574
2.383
2.574
691,163
+0.21(+8.70%)
Mar 09, 2009
2.411
2.499
2.365
2.368
919,748
-0.11(-4.29%)
Mar 06, 2009
2.508
2.561
2.436
2.474
0
-0.05(-1.88%)
Mar 05, 2009
2.586
2.599
2.483
2.521
930,817
-0.10(-3.79%)
Mar 04, 2009
2.549
2.667
2.539
2.620
1,002,497
+0.04(+1.45%)
Mar 02, 2009
2.767
2.770
2.564
2.583
1,600,455
-0.25(-8.71%)
Feb 27, 2009
2.879
2.885
2.808
2.829
0
-0.07(-2.37%)
Feb 26, 2009
2.929
2.957
2.885
2.898
711,756
+0.02(+0.76%)
Feb 25, 2009
2.885
2.945
2.820
2.876
526,563
+0.01(+0.22%)
Feb 24, 2009
2.829
2.895
2.683
2.870
994,082
+0.18(+6.60%)
Feb 23, 2009
2.951
2.951
2.689
2.692
1,205,539
-0.21(-7.20%)
Feb 20, 2009
2.992
3.026
2.889
2.901
1,200,596
-0.20(-6.34%)
Feb 19, 2009
3.229
3.272
3.085
3.098
1,111,352
-0.13(-4.06%)
Feb 18, 2009
3.288
3.369
3.222
3.229
961,358
-0.11(-3.18%)
Feb 17, 2009
3.491
3.503
3.310
3.335
1,063,350
-0.17(-4.89%)
Feb 13, 2009
3.537
3.584
3.506
3.506
787,093
-0.07(-1.92%)
Feb 12, 2009
3.584
3.584
3.516
3.575
663,251
-0.02(-0.43%)
Feb 11, 2009
3.584
3.659
3.566
3.590
292,564
-0.01(-0.26%)
Feb 10, 2009
3.709
3.740
3.566
3.600
463,985
-0.15(-4.07%)
Feb 09, 2009
3.778
3.803
3.706
3.753
982,336
-0.02(-0.66%)
Feb 06, 2009
3.634
3.812
3.634
3.778
682,562
+0.15(+4.04%)
Feb 05, 2009
3.615
3.644
3.541
3.631
380,185
+0.02(+0.52%)
Feb 04, 2009
3.609
3.665
3.503
3.612
502,697
+0.02(+0.52%)
Feb 03, 2009
3.584
3.603
3.553
3.594
496,404
+0.06(+1.59%)
Feb 02, 2009
3.488
3.550
3.463
3.537
425,260
+0.05(+1.43%)
Jan 30, 2009
3.553
3.569
3.466
3.488
0
-0.05(-1.50%)
Jan 29, 2009
3.656
3.656
3.531
3.541
374,800
-0.10(-2.74%)
Jan 28, 2009
3.725
3.725
3.566
3.640
421,417
+0.13(+3.83%)
Jan 27, 2009
3.640
3.640
3.472
3.506
369,032
+0.02(+0.72%)
Jan 26, 2009
3.450
3.513
3.438
3.481
447,880
+0.04(+1.09%)
Jan 23, 2009
3.332
3.459
3.316
3.444
667,492
+0.07(+1.94%)
Jan 22, 2009
3.322
3.397
3.304
3.378
532,116
-0.02(-0.55%)
Jan 21, 2009
3.332
3.397
3.279
3.397
642,478
+0.06(+1.68%)
Jan 20, 2009
3.475
3.475
3.341
3.341
550,597
-0.14(-4.03%)
Jan 16, 2009
3.481
3.481
3.385
3.481
350,734
+0.10(+2.95%)
Jan 15, 2009
3.310
3.385
3.260
3.381
413,188
-0.00(-0.09%)
Jan 14, 2009
3.357
3.403
3.338
3.385
332,401
-0.08(-2.43%)
Jan 13, 2009
3.450
3.488
3.397
3.469
440,561
-0.00(-0.09%)
Jan 12, 2009
3.553
3.553
3.453
3.472
316,655
-0.06(-1.59%)
Jan 09, 2009
3.438
3.587
3.438
3.528
301,639
-0.05(-1.31%)
Jan 08, 2009
3.556
3.584
3.469
3.575
466,325
+0.01(+0.26%)
Jan 07, 2009
3.628
3.628
3.537
3.566
534,453
-0.08(-2.22%)
Jan 06, 2009
3.647
3.672
3.619
3.647
528,589
+0.08(+2.36%)
Jan 05, 2009
3.594
3.597
3.503
3.562
450,153
+0.01(+0.18%)
Jan 02, 2009
3.338
3.556
3.338
3.556
0
+0.23(+6.84%)
Jan 01, 2009
3.369
3.385
3.300
3.328
0
+0.00(+0.00%)
Dec 31, 2008
3.369
3.385
3.300
3.328
692,170
+0.01(+0.19%)
Dec 30, 2008
3.216
3.322
3.216
3.322
582,862
+0.08(+2.40%)
Dec 29, 2008
3.232
3.282
3.207
3.244
451,448
-0.01(-0.38%)
Dec 26, 2008
3.241
3.332
3.216
3.257
377,912
-0.01(-0.19%)
Dec 24, 2008
3.254
3.279
3.235
3.263
183,945
+0.06(+1.85%)
Dec 23, 2008
3.166
3.275
3.129
3.204
871,554
+0.03(+1.08%)
Dec 22, 2008
3.101
3.201
3.101
3.169
681,431
-0.05(-1.45%)
Dec 19, 2008
3.154
3.244
3.154
3.216
542,146
+0.05(+1.68%)
Dec 18, 2008
3.138
3.213
3.138
3.163
676,933
+0.01(+0.30%)
Dec 17, 2008
3.091
3.307
3.091
3.154
548,394
-0.02(-0.69%)
Dec 16, 2008
3.041
3.257
3.041
3.176
437,169
+0.13(+4.20%)
Dec 15, 2008
3.119
3.257
3.010
3.048
563,602
-0.07(-2.20%)
Dec 12, 2008
2.963
3.163
2.960
3.116
515,167
+0.02(+0.50%)
Dec 11, 2008
3.094
3.210
3.088
3.101
433,929
-0.07(-2.07%)
Dec 10, 2008
3.197
3.254
3.085
3.166
489,246
-0.04(-1.26%)
Dec 09, 2008
3.154
3.238
3.144
3.207
420,163
-0.04(-1.25%)
Dec 08, 2008
3.182
3.304
3.182
3.247
408,754
+0.08(+2.56%)
Dec 05, 2008
2.998
3.182
2.955
3.166
398,906
+0.13(+4.21%)
Dec 04, 2008
3.026
3.135
3.001
3.038
496,722
-0.07(-2.21%)
Dec 03, 2008
3.023
3.141
3.001
3.107
418,432
-0.01(-0.30%)
Dec 02, 2008
2.995
3.163
2.982
3.116
329,971
+0.12(+3.85%)
Dec 01, 2008
3.369
3.369
2.992
3.001
436,852
-0.40(-11.82%)
Nov 28, 2008
3.272
3.419
3.267
3.403
193,146
+0.22(+6.96%)
Nov 26, 2008
2.982
3.182
2.932
3.182
463,011
+0.22(+7.26%)
Nov 25, 2008
2.910
2.982
2.904
2.967
416,105
+0.06(+2.04%)
Nov 24, 2008
2.723
2.963
2.686
2.907
494,872
+0.31(+12.02%)
Nov 21, 2008
2.655
2.686
2.414
2.595
810,636
-0.07(-2.69%)
Nov 20, 2008
2.811
2.870
2.652
2.667
1,097,600
-0.31(-10.38%)
Nov 19, 2008
3.123
3.254
2.976
2.976
506,938
-0.22(-6.84%)
Nov 18, 2008
3.294
3.297
3.163
3.194
427,081
-0.07(-2.01%)
Nov 17, 2008
3.319
3.357
3.213
3.260
549,359
-0.14(-4.04%)
Nov 14, 2008
3.438
3.491
3.360
3.397
653,374
-0.16(-4.47%)
Nov 13, 2008
3.400
3.569
3.328
3.556
482,267
+0.08(+2.43%)
Nov 12, 2008
3.587
3.615
3.463
3.472
419,170
-0.16(-4.38%)
Nov 11, 2008
3.693
3.725
3.587
3.631
489,342
-0.15(-3.88%)
Nov 10, 2008
3.912
3.962
3.665
3.778
409,049
+0.02(+0.50%)
Nov 07, 2008
3.718
3.846
3.697
3.759
479,824
+0.03(+0.75%)
Nov 06, 2008
3.899
3.899
3.728
3.731
577,980
-0.18(-4.63%)
Nov 05, 2008
4.361
4.361
3.899
3.912
876,244
-0.15(-3.69%)
Nov 04, 2008
3.977
4.118
3.912
4.062
918,004
+0.17(+4.24%)
Nov 03, 2008
3.600
3.931
3.600
3.896
1,506,999
+0.30(+8.23%)
Oct 31, 2008
3.575
3.650
3.481
3.600
451,630
+0.11(+3.04%)
Oct 30, 2008
3.441
3.494
3.419
3.494
294,295
+0.12(+3.70%)
Oct 29, 2008
3.288
3.428
3.269
3.369
535,180
+0.11(+3.45%)
Oct 28, 2008
3.182
3.257
3.073
3.257
509,394
+0.14(+4.40%)
Oct 27, 2008
3.135
3.304
3.119
3.119
400,487
-0.13(-4.12%)
Oct 24, 2008
3.244
3.328
3.191
3.254
608,655
-0.16(-4.66%)
Oct 23, 2008
3.581
3.581
3.307
3.413
471,938
-0.04(-1.26%)
Oct 22, 2008
3.665
3.665
3.406
3.456
499,321
-0.22(-5.86%)
Oct 21, 2008
3.681
3.718
3.637
3.672
596,326
-0.01(-0.17%)
Oct 20, 2008
3.578
3.697
3.578
3.678
636,185
+0.18(+5.08%)
Oct 17, 2008
3.400
3.592
3.260
3.500
640,263
+0.13(+3.89%)
Oct 16, 2008
3.357
3.388
3.047
3.369
723,675
+0.02(+0.65%)
Oct 15, 2008
3.428
3.440
3.338
3.347
521,607
-0.22(-6.23%)
Oct 14, 2008
3.918
3.918
3.481
3.570
971,257
+0.23(+6.94%)
Oct 13, 2008
3.116
5.603
3.088
3.338
1,041,270
+0.54(+19.15%)
Oct 10, 2008
2.187
2.808
1.962
2.801
1,923,992
-0.13(-4.37%)
Oct 09, 2008
3.169
3.247
2.923
2.929
1,019,849
-0.33(-10.06%)
Oct 08, 2008
3.275
3.291
2.859
3.257
1,478,549
-0.15(-4.39%)
Oct 07, 2008
3.896
3.899
3.279
3.406
1,012,861
-0.23(-6.27%)
Oct 06, 2008
4.068
4.115
3.488
3.634
1,403,250
-0.63(-14.71%)
Oct 03, 2008
4.249
4.352
4.249
4.261
332,927
-0.00(-0.07%)
Oct 02, 2008
4.367
4.367
4.258
4.264
450,957
-0.16(-3.66%)
Oct 01, 2008
4.383
4.455
4.302
4.426
403,612
+0.07(+1.57%)
Sep 30, 2008
4.445
4.445
4.274
4.358
464,870
-0.01(-0.21%)
Sep 29, 2008
4.408
4.420
4.242
4.367
590,280
-0.06(-1.41%)
Sep 26, 2008
4.249
4.455
4.249
4.430
0
+0.01(+0.18%)
Sep 25, 2008
4.280
4.433
4.280
4.422
720,912
+0.16(+3.73%)
Sep 24, 2008
4.193
4.364
4.093
4.263
1,678,202
+0.25(+6.26%)
Sep 23, 2008
4.093
4.149
4.002
4.012
557,345
-0.16(-3.74%)
Sep 22, 2008
4.386
4.398
4.164
4.168
571,469
-0.22(-4.91%)
Sep 19, 2008
4.324
4.476
4.230
4.383
0
+0.31(+7.56%)
Sep 18, 2008
3.902
4.155
3.731
4.075
1,267,909
+0.02(+0.55%)
Sep 17, 2008
4.242
4.283
4.040
4.052
1,299,584
-0.20(-4.70%)
Sep 16, 2008
4.398
4.423
3.999
4.252
1,242,709
-0.30(-6.64%)
Sep 15, 2008
4.604
4.629
4.455
4.554
441,420
-0.17(-3.63%)
Sep 12, 2008
4.670
4.748
4.670
4.726
229,126
+0.01(+0.20%)
Sep 11, 2008
4.679
4.801
4.639
4.717
487,749
-0.02(-0.40%)
Sep 10, 2008
4.820
4.838
4.723
4.735
534,687
-0.09(-1.94%)
Sep 09, 2008
4.947
4.979
4.829
4.829
428,924
-0.16(-3.17%)
Sep 08, 2008
5.013
5.044
4.954
4.987
185,170
+0.06(+1.25%)
Sep 05, 2008
4.898
4.941
4.851
4.926
0
+0.00(+0.00%)
Sep 04, 2008
5.032
5.034
4.919
4.926
361,438
-0.15(-2.89%)
Sep 03, 2008
5.066
5.082
5.029
5.072
278,686
-0.01(-0.14%)
Sep 02, 2008
5.044
5.125
5.044
5.079
484,918
+0.05(+0.90%)
Aug 29, 2008
5.054
5.075
5.029
5.034
226,911
-0.03(-0.69%)
Aug 28, 2008
5.007
5.069
5.004
5.069
365,926
+0.07(+1.50%)
Aug 27, 2008
5.025
5.041
4.991
4.994
348,375
-0.04(-0.81%)
Aug 26, 2008
5.041
5.069
5.019
5.035
264,687
+0.00(+0.04%)
Aug 25, 2008
5.085
5.097
5.019
5.033
269,563
-0.09(-1.81%)
Aug 22, 2008
5.100
5.135
5.085
5.125
250,845
+0.04(+0.74%)
Aug 21, 2008
5.116
5.116
5.085
5.088
188,219
-0.03(-0.67%)
Aug 20, 2008
5.072
5.125
5.044
5.122
350,872
-0.04(-0.73%)
Aug 19, 2008
5.615
5.615
5.122
5.160
372,280
-0.01(-0.24%)
Aug 18, 2008
5.197
5.238
5.160
5.172
551,109
+0.00(+0.04%)
Aug 15, 2008
5.169
5.194
5.153
5.170
0
-0.01(-0.16%)
Aug 14, 2008
5.063
5.197
5.054
5.178
521,710
+0.10(+1.97%)
Aug 13, 2008
5.107
5.113
5.050
5.078
208,850
-0.01(-0.25%)
Aug 12, 2008
5.110
5.150
5.091
5.091
237,070
-0.04(-0.79%)
Aug 11, 2008
5.110
5.166
5.085
5.131
220,243
+0.02(+0.49%)
Aug 08, 2008
4.985
5.113
4.985
5.107
285,024
+0.12(+2.44%)
Aug 07, 2008
5.016
5.054
4.985
4.985
293,211
-0.08(-1.66%)
Aug 06, 2008
5.100
5.113
5.054
5.069
219,782
-0.03(-0.61%)
Aug 05, 2008
5.022
5.100
5.022
5.100
316,571
+0.08(+1.68%)
Aug 04, 2008
5.050
5.051
5.000
5.016
324,095
-0.04(-0.80%)
Aug 01, 2008
5.010
5.063
4.979
5.057
312,763
+0.05(+1.00%)
Jul 31, 2008
5.057
5.085
5.007
5.007
379,403
-0.07(-1.29%)
Jul 30, 2008
4.960
5.072
4.960
5.072
306,454
+0.12(+2.39%)
Jul 29, 2008
4.954
4.960
4.857
4.954
304,047
+0.10(+2.06%)
Jul 28, 2008
4.960
4.972
4.845
4.854
359,550
-0.11(-2.14%)
Jul 25, 2008
5.022
5.022
4.944
4.960
323,976
-0.03(-0.62%)
Jul 24, 2008
5.047
5.069
4.985
4.991
241,129
-0.06(-1.11%)
Jul 23, 2008
5.054
5.085
5.029
5.047
352,975
+0.06(+1.12%)
Jul 22, 2008
4.944
5.000
4.910
4.991
321,803
+0.00(+0.00%)
Jul 21, 2008
4.994
4.997
4.954
4.991
555,251
+0.06(+1.20%)
Jul 18, 2008
4.904
4.947
4.866
4.932
371,565
+0.04(+0.83%)
Jul 17, 2008
4.804
4.901
4.773
4.891
461,488
+0.10(+2.02%)
Jul 16, 2008
4.548
4.804
4.542
4.795
502,921
+0.23(+5.06%)
Jul 15, 2008
4.639
4.648
4.402
4.564
1,299,706
-0.14(-2.98%)
Jul 14, 2008
4.898
4.907
4.701
4.704
597,919
-0.16(-3.21%)
Jul 11, 2008
4.929
4.929
4.835
4.860
282,623
-0.07(-1.39%)
Jul 10, 2008
4.922
4.944
4.882
4.929
381,201
-0.01(-0.11%)
Jul 09, 2008
5.007
5.022
4.926
4.934
295,596
-0.05(-1.02%)
Jul 08, 2008
4.944
4.988
4.910
4.985
546,926
+0.04(+0.76%)
Jul 07, 2008
5.147
5.194
4.866
4.947
588,709
-0.21(-4.00%)
Jul 04, 2008
5.225
5.233
5.153
5.153
175,280
+0.00(+0.00%)
Jul 03, 2008
5.225
5.233
5.153
5.153
175,280
-0.07(-1.43%)
Jul 02, 2008
5.263
5.326
5.228
5.228
216,198
-0.07(-1.24%)
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.