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 (%)
Jun 30, 2010
4.083
4.097
3.945
4.044
541,700
-0.01(-0.31%)
Jun 29, 2010
4.116
4.116
3.935
4.057
616,997
-0.05(-1.28%)
Jun 25, 2010
4.110
4.136
4.050
4.110
362,506
+0.06(+1.38%)
Jun 24, 2010
4.080
4.103
4.034
4.054
339,776
-0.03(-0.80%)
Jun 23, 2010
4.126
4.130
4.070
4.086
569,479
-0.03(-0.65%)
Jun 22, 2010
4.195
4.235
4.100
4.113
358,090
-0.08(-1.96%)
Jun 21, 2010
4.209
4.248
4.195
4.195
351,674
+0.00(+0.00%)
Jun 18, 2010
4.195
4.202
4.159
4.195
476,411
+0.04(+0.86%)
Jun 17, 2010
4.153
4.159
4.088
4.159
476,374
+0.05(+1.19%)
Jun 16, 2010
4.045
4.127
4.036
4.111
426,833
+0.03(+0.80%)
Jun 15, 2010
4.026
4.078
4.004
4.078
349,873
+0.09(+2.37%)
Jun 14, 2010
4.022
4.029
3.974
3.983
361,736
+0.03(+0.66%)
Jun 11, 2010
3.905
3.974
3.905
3.957
311,809
+0.01(+0.25%)
Jun 10, 2010
3.902
3.960
3.901
3.947
342,137
+0.09(+2.46%)
Jun 09, 2010
3.885
3.931
3.843
3.853
333,437
-0.03(-0.76%)
Jun 08, 2010
3.859
3.882
3.823
3.882
447,659
+0.02(+0.51%)
Jun 07, 2010
3.899
3.912
3.859
3.863
338,069
-0.04(-0.95%)
Jun 04, 2010
3.900
3.960
3.872
3.900
632,109
-0.10(-2.50%)
Jun 03, 2010
4.006
4.032
3.980
4.000
327,242
+0.01(+0.16%)
Jun 02, 2010
3.947
3.993
3.921
3.993
393,599
+0.07(+1.83%)
Jun 01, 2010
3.934
3.986
3.899
3.921
554,425
-0.02(-0.46%)
May 28, 2010
3.939
3.987
3.931
3.939
506,411
-0.01(-0.37%)
May 27, 2010
3.947
3.954
3.899
3.954
501,770
+0.09(+2.45%)
May 26, 2010
3.908
3.964
3.840
3.859
559,161
+0.02(+0.60%)
May 25, 2010
3.761
3.837
3.703
3.837
664,515
+0.01(+0.34%)
May 24, 2010
3.820
3.861
3.807
3.823
429,414
-0.01(-0.17%)
May 21, 2010
3.807
3.882
3.634
3.830
1,019,520
-0.03(-0.76%)
May 20, 2010
3.846
3.902
3.820
3.859
1,069,637
-0.20(-4.83%)
May 19, 2010
4.176
4.195
3.977
4.055
772,210
-0.16(-3.72%)
May 18, 2010
4.283
4.286
4.166
4.212
404,157
-0.02(-0.38%)
May 17, 2010
4.192
4.257
4.118
4.228
559,257
-0.00(-0.08%)
May 14, 2010
4.231
4.293
4.199
4.231
436,366
-0.08(-1.95%)
May 13, 2010
4.338
4.380
4.315
4.315
394,898
-0.04(-0.82%)
May 12, 2010
4.318
4.364
4.312
4.351
266,961
+0.06(+1.36%)
May 11, 2010
4.307
4.409
4.284
4.293
315,570
+0.00(+0.00%)
May 10, 2010
4.246
4.293
4.202
4.293
739,590
+0.31(+7.79%)
May 07, 2010
4.073
4.141
3.879
3.982
1,160,519
-0.09(-2.22%)
May 06, 2010
4.386
4.393
1.616
4.073
2,027,347
-0.31(-7.15%)
May 05, 2010
4.405
4.470
4.386
4.386
585,990
-0.07(-1.60%)
May 04, 2010
4.474
4.475
4.431
4.457
419,530
-0.04(-0.93%)
May 03, 2010
4.496
4.519
4.480
4.499
386,953
+0.04(+0.80%)
Apr 30, 2010
4.551
4.551
4.461
4.464
356,621
-0.06(-1.29%)
Apr 29, 2010
4.509
4.525
4.496
4.522
341,183
+0.05(+1.01%)
Apr 28, 2010
4.457
4.480
4.438
4.477
385,499
+0.05(+1.02%)
Apr 27, 2010
4.496
4.499
4.422
4.431
584,778
-0.07(-1.58%)
Apr 26, 2010
4.516
4.519
4.490
4.503
403,356
-0.00(-0.07%)
Apr 23, 2010
4.506
4.522
4.499
4.506
448,791
+0.00(+0.00%)
Apr 22, 2010
4.470
4.509
4.454
4.506
339,556
+0.03(+0.65%)
Apr 21, 2010
4.486
4.503
4.464
4.477
408,578
+0.01(+0.22%)
Apr 20, 2010
4.451
4.470
4.438
4.467
303,278
+0.04(+1.01%)
Apr 19, 2010
4.400
4.451
4.384
4.422
489,626
-0.01(-0.14%)
Apr 16, 2010
4.470
4.470
4.400
4.428
486,774
-0.05(-1.08%)
Apr 15, 2010
4.457
4.477
4.448
4.477
463,694
+0.02(+0.36%)
Apr 14, 2010
4.438
4.464
4.435
4.461
536,707
+0.03(+0.58%)
Apr 13, 2010
4.438
4.438
4.422
4.435
479,450
+0.01(+0.22%)
Apr 12, 2010
4.432
4.461
4.422
4.425
492,048
+0.00(+0.07%)
Apr 09, 2010
4.419
4.429
4.390
4.422
234,346
+0.00(+0.07%)
Apr 08, 2010
4.358
4.419
4.348
4.419
342,610
+0.04(+0.95%)
Apr 07, 2010
4.416
4.425
4.368
4.377
392,066
-0.03(-0.73%)
Apr 06, 2010
4.419
4.419
4.387
4.409
444,215
-0.00(-0.07%)
Apr 05, 2010
4.393
4.422
4.377
4.413
388,983
+0.01(+0.22%)
Apr 01, 2010
4.374
4.403
4.403
4.403
353,567
+0.04(+0.88%)
Mar 31, 2010
4.387
4.390
4.352
4.364
400,130
-0.03(-0.58%)
Mar 30, 2010
4.352
4.390
4.342
4.390
318,382
+0.06(+1.33%)
Mar 29, 2010
4.310
4.345
4.310
4.332
287,631
+0.01(+0.30%)
Mar 26, 2010
4.336
4.352
4.304
4.320
374,903
-0.01(-0.15%)
Mar 25, 2010
4.339
4.355
4.304
4.326
308,596
+0.00(+0.00%)
Mar 24, 2010
4.316
4.339
4.313
4.326
342,682
-0.03(-0.59%)
Mar 23, 2010
4.348
4.358
4.329
4.352
425,310
+0.03(+0.74%)
Mar 22, 2010
4.313
4.336
4.304
4.320
512,267
-0.00(-0.07%)
Mar 19, 2010
4.336
4.351
4.310
4.323
413,560
-0.01(-0.29%)
Mar 18, 2010
4.348
4.361
4.329
4.336
408,906
-0.01(-0.22%)
Mar 17, 2010
4.355
4.367
4.344
4.345
493,970
+0.01(+0.22%)
Mar 16, 2010
4.351
4.351
4.320
4.336
434,188
+0.01(+0.29%)
Mar 15, 2010
4.320
4.323
4.307
4.323
328,229
-0.02(-0.37%)
Mar 12, 2010
4.355
4.361
4.323
4.339
495,295
+0.01(+0.29%)
Mar 11, 2010
4.307
4.361
4.304
4.326
473,496
+0.00(+0.08%)
Mar 10, 2010
4.282
4.323
4.275
4.323
459,992
+0.04(+0.96%)
Mar 09, 2010
4.253
4.282
4.247
4.282
307,157
+0.02(+0.52%)
Mar 08, 2010
4.256
4.275
4.231
4.259
539,766
+0.02(+0.37%)
Mar 05, 2010
4.259
4.259
4.218
4.243
370,978
+0.03(+0.83%)
Mar 04, 2010
4.189
4.208
4.174
4.208
263,108
+0.02(+0.53%)
Mar 03, 2010
4.177
4.208
4.170
4.186
329,853
+0.02(+0.46%)
Mar 02, 2010
4.189
4.189
4.154
4.167
358,523
+0.01(+0.31%)
Mar 01, 2010
4.145
4.173
4.129
4.154
498,771
+0.03(+0.62%)
Feb 26, 2010
4.132
4.186
4.107
4.129
501,265
+0.00(+0.00%)
Feb 25, 2010
3.999
4.129
3.996
4.129
567,642
+0.06(+1.56%)
Feb 24, 2010
4.002
4.066
4.002
4.066
410,452
+0.07(+1.75%)
Feb 23, 2010
4.037
4.050
3.961
3.996
550,046
-0.03(-0.79%)
Feb 22, 2010
4.043
4.081
4.025
4.027
411,513
-0.02(-0.39%)
Feb 19, 2010
4.005
4.059
4.002
4.043
325,147
+0.01(+0.24%)
Feb 18, 2010
3.993
4.037
3.980
4.034
331,903
+0.01(+0.32%)
Feb 17, 2010
4.031
4.031
3.980
4.021
377,382
+0.02(+0.56%)
Feb 16, 2010
3.936
4.002
3.923
3.999
511,871
+0.09(+2.25%)
Feb 12, 2010
3.879
3.911
3.911
3.911
438,618
+0.01(+0.24%)
Feb 11, 2010
3.848
3.908
3.848
3.901
450,773
+0.05(+1.22%)
Feb 10, 2010
3.854
3.904
3.816
3.854
393,415
+0.01(+0.23%)
Feb 09, 2010
3.842
3.864
3.826
3.845
676,070
+0.03(+0.84%)
Feb 08, 2010
3.876
3.876
3.791
3.813
573,815
-0.05(-1.38%)
Feb 05, 2010
3.930
3.930
3.697
3.867
1,591,293
-0.05(-1.36%)
Feb 04, 2010
4.002
4.015
3.889
3.920
580,432
-0.12(-3.04%)
Feb 03, 2010
4.021
4.055
4.015
4.043
440,567
+0.01(+0.23%)
Feb 02, 2010
3.920
4.052
3.920
4.033
512,542
+0.08(+2.15%)
Feb 01, 2010
3.930
3.958
3.898
3.949
403,755
+0.07(+1.70%)
Jan 29, 2010
3.879
3.961
3.870
3.882
735,547
-0.03(-0.88%)
Jan 28, 2010
3.908
3.923
3.838
3.917
831,030
+0.01(+0.24%)
Jan 27, 2010
3.949
3.980
3.835
3.908
1,568,262
-0.09(-2.28%)
Jan 26, 2010
4.005
4.031
3.977
3.999
680,733
-0.03(-0.70%)
Jan 25, 2010
4.049
4.062
3.964
4.027
1,014,280
+0.00(+0.08%)
Jan 22, 2010
4.090
4.109
4.008
4.024
1,113,001
-0.13(-3.03%)
Jan 21, 2010
4.257
4.285
4.140
4.150
823,615
-0.12(-2.80%)
Jan 20, 2010
4.307
4.307
4.229
4.270
606,346
-0.03(-0.66%)
Jan 19, 2010
4.189
4.335
3.973
4.298
3,490,482
+0.09(+2.23%)
Jan 15, 2010
4.563
4.204
4.204
4.204
2,383,900
-0.37(-8.11%)
Jan 14, 2010
4.547
4.585
4.541
4.575
453,793
+0.04(+0.81%)
Jan 13, 2010
4.519
4.563
4.510
4.539
317,566
+0.04(+0.78%)
Jan 12, 2010
4.482
4.569
4.472
4.504
651,803
+0.02(+0.49%)
Jan 11, 2010
4.535
4.538
4.482
4.482
389,151
-0.00(-0.07%)
Jan 08, 2010
4.497
4.513
4.485
4.485
391,729
-0.01(-0.21%)
Jan 07, 2010
4.507
4.516
4.469
4.494
453,935
-0.03(-0.76%)
Jan 06, 2010
4.569
4.588
4.522
4.529
373,568
-0.04(-0.89%)
Jan 05, 2010
4.594
4.625
4.557
4.569
389,007
-0.01(-0.14%)
Jan 04, 2010
4.500
4.597
4.494
4.575
775,349
+0.11(+2.44%)
Dec 31, 2009
4.535
4.466
4.466
4.466
410,088
-0.01(-0.21%)
Dec 30, 2009
4.519
4.519
4.410
4.476
458,779
-0.02(-0.35%)
Dec 29, 2009
4.588
4.594
4.488
4.491
436,688
-0.06(-1.37%)
Dec 28, 2009
4.572
4.578
4.522
4.554
618,974
-0.02(-0.41%)
Dec 24, 2009
4.519
4.585
4.494
4.572
346,645
+0.10(+2.23%)
Dec 23, 2009
4.488
4.488
4.429
4.472
420,560
+0.01(+0.28%)
Dec 22, 2009
4.476
4.510
4.416
4.460
654,060
-0.04(-0.90%)
Dec 21, 2009
4.519
4.532
4.482
4.500
580,530
+0.03(+0.63%)
Dec 18, 2009
4.485
4.491
4.457
4.472
439,208
-0.01(-0.29%)
Dec 17, 2009
4.438
4.513
4.438
4.486
429,291
-0.01(-0.26%)
Dec 16, 2009
4.457
4.519
4.457
4.497
395,496
+0.06(+1.26%)
Dec 15, 2009
4.447
4.472
4.426
4.441
558,454
-0.01(-0.28%)
Dec 14, 2009
4.457
4.459
4.439
4.454
510,735
+0.06(+1.35%)
Dec 11, 2009
4.382
4.423
4.366
4.394
452,238
+0.03(+0.79%)
Dec 10, 2009
4.376
4.379
4.341
4.360
305,626
+0.03(+0.63%)
Dec 09, 2009
4.338
4.366
4.307
4.333
423,513
+0.00(+0.09%)
Dec 08, 2009
4.323
4.357
4.304
4.329
370,974
-0.01(-0.14%)
Dec 07, 2009
4.376
4.398
4.335
4.335
419,627
-0.00(-0.07%)
Dec 04, 2009
4.388
4.410
4.332
4.338
562,251
+0.01(+0.17%)
Dec 03, 2009
4.410
4.410
4.326
4.331
585,416
-0.06(-1.31%)
Dec 02, 2009
4.385
4.398
4.366
4.388
312,844
+0.00(+0.07%)
Dec 01, 2009
4.369
4.398
4.360
4.385
475,122
+0.03(+0.72%)
Nov 30, 2009
4.366
4.366
4.304
4.354
539,886
+0.02(+0.43%)
Nov 27, 2009
4.210
4.335
4.192
4.335
190,096
+0.05(+1.09%)
Nov 25, 2009
4.316
4.335
4.279
4.288
336,160
-0.01(-0.22%)
Nov 24, 2009
4.226
4.298
4.214
4.298
488,406
+0.09(+2.07%)
Nov 23, 2009
4.198
4.242
4.198
4.210
434,767
+0.05(+1.28%)
Nov 20, 2009
4.142
4.164
4.132
4.157
398,661
-0.01(-0.15%)
Nov 19, 2009
4.239
4.239
4.145
4.164
555,132
-0.12(-2.91%)
Nov 18, 2009
4.304
4.323
4.285
4.288
466,593
-0.01(-0.29%)
Nov 17, 2009
4.304
4.329
4.288
4.301
378,496
+0.00(+0.00%)
Nov 16, 2009
4.329
4.344
4.283
4.301
596,584
+0.04(+1.03%)
Nov 13, 2009
4.284
4.304
4.257
4.257
407,446
-0.02(-0.44%)
Nov 12, 2009
4.270
4.298
4.242
4.276
422,253
+0.02(+0.59%)
Nov 11, 2009
4.257
4.273
4.226
4.251
470,579
+0.01(+0.31%)
Nov 10, 2009
4.257
4.280
4.223
4.238
485,507
-0.05(-1.11%)
Nov 09, 2009
4.254
4.316
4.254
4.285
552,606
+0.03(+0.73%)
Nov 06, 2009
4.195
4.254
4.189
4.254
324,088
+0.03(+0.81%)
Nov 05, 2009
4.198
4.239
4.182
4.220
310,291
+0.05(+1.20%)
Nov 04, 2009
4.164
4.229
4.164
4.170
452,062
+0.02(+0.60%)
Nov 03, 2009
4.117
4.151
4.101
4.145
397,003
+0.02(+0.38%)
Nov 02, 2009
4.073
4.145
4.045
4.129
540,480
+0.08(+2.08%)
Oct 30, 2009
4.198
4.198
4.023
4.045
565,002
-0.11(-2.70%)
Oct 29, 2009
4.179
4.179
4.104
4.157
614,023
+0.08(+2.07%)
Oct 28, 2009
4.226
4.235
4.070
4.073
634,117
-0.16(-3.69%)
Oct 27, 2009
4.170
4.242
4.148
4.229
508,214
+0.06(+1.42%)
Oct 26, 2009
4.201
4.235
4.164
4.170
383,723
-0.01(-0.15%)
Oct 23, 2009
4.198
4.201
4.173
4.176
510,943
-0.07(-1.76%)
Oct 22, 2009
4.235
4.282
4.223
4.251
385,044
+0.03(+0.66%)
Oct 21, 2009
4.301
4.332
4.223
4.223
526,516
-0.12(-2.80%)
Oct 20, 2009
4.307
4.357
4.307
4.345
524,153
+0.03(+0.65%)
Oct 19, 2009
4.270
4.320
4.270
4.316
447,910
+0.06(+1.32%)
Oct 16, 2009
4.204
4.279
4.197
4.260
516,596
+0.04(+1.04%)
Oct 15, 2009
4.220
4.267
4.185
4.217
488,957
-0.01(-0.22%)
Oct 14, 2009
4.270
4.304
4.182
4.226
508,455
-0.02(-0.37%)
Oct 13, 2009
4.273
4.273
4.210
4.242
399,485
-0.02(-0.58%)
Oct 12, 2009
4.235
4.288
4.210
4.267
425,658
+0.09(+2.06%)
Oct 09, 2009
4.126
4.189
4.117
4.180
370,025
+0.03(+0.78%)
Oct 08, 2009
4.164
4.176
4.136
4.148
427,912
+0.01(+0.15%)
Oct 07, 2009
4.151
4.173
4.123
4.142
379,814
-0.02(-0.45%)
Oct 06, 2009
4.129
4.161
4.101
4.161
561,103
+0.04(+1.06%)
Oct 05, 2009
4.070
4.142
4.059
4.117
656,417
+0.08(+1.93%)
Oct 02, 2009
4.098
4.098
3.817
4.039
2,072,896
-0.06(-1.52%)
Oct 01, 2009
4.101
4.164
4.089
4.101
650,094
-0.02(-0.60%)
Sep 30, 2009
4.195
4.195
4.064
4.126
576,740
+0.01(+0.23%)
Sep 29, 2009
4.108
4.136
4.076
4.117
607,020
-0.02(-0.48%)
Sep 28, 2009
4.214
4.214
4.092
4.137
564,421
+0.04(+1.01%)
Sep 25, 2009
4.079
4.132
4.070
4.095
618,018
+0.00(+0.00%)
Sep 24, 2009
4.145
4.173
4.079
4.095
851,939
-0.04(-0.98%)
Sep 23, 2009
4.198
4.204
4.101
4.136
1,009,661
-0.01(-0.23%)
Sep 22, 2009
4.338
4.348
4.101
4.145
1,175,014
-0.18(-4.25%)
Sep 21, 2009
4.404
4.413
4.313
4.329
645,448
-0.16(-3.48%)
Sep 18, 2009
4.444
4.494
4.401
4.485
539,492
+0.05(+1.05%)
Sep 17, 2009
4.419
4.485
4.410
4.438
455,515
+0.13(+2.97%)
Sep 16, 2009
4.282
4.442
4.267
4.310
676,761
+0.04(+0.95%)
Sep 15, 2009
4.173
4.276
4.173
4.270
406,375
+0.10(+2.47%)
Sep 14, 2009
4.167
4.182
4.132
4.167
431,202
-0.03(-0.74%)
Sep 11, 2009
4.226
4.273
4.195
4.198
607,271
-0.04(-1.00%)
Sep 10, 2009
4.235
4.248
4.204
4.240
436,572
-0.00(-0.03%)
Sep 09, 2009
4.204
4.254
4.182
4.242
411,694
+0.06(+1.49%)
Sep 08, 2009
4.079
4.192
4.079
4.179
365,754
+0.13(+3.16%)
Sep 04, 2009
4.039
4.086
4.036
4.051
252,568
+0.00(+0.08%)
Sep 03, 2009
3.983
4.054
3.983
4.048
290,733
+0.04(+0.93%)
Sep 02, 2009
3.992
4.042
3.992
4.011
371,455
-0.02(-0.46%)
Sep 01, 2009
4.089
4.132
4.023
4.030
501,023
-0.08(-1.90%)
Aug 31, 2009
4.157
4.157
4.086
4.108
332,444
-0.01(-0.30%)
Aug 28, 2009
4.042
4.120
4.008
4.120
477,681
+0.09(+2.17%)
Aug 27, 2009
4.061
4.073
3.983
4.033
661,986
-0.05(-1.15%)
Aug 26, 2009
4.123
4.129
4.061
4.079
339,033
-0.01(-0.30%)
Aug 25, 2009
4.067
4.148
4.067
4.092
409,902
+0.02(+0.54%)
Aug 24, 2009
4.126
4.154
4.054
4.070
618,579
-0.05(-1.21%)
Aug 21, 2009
4.148
4.148
4.098
4.120
397,574
+0.00(+0.00%)
Aug 20, 2009
4.114
4.154
4.089
4.120
372,731
+0.00(+0.08%)
Aug 19, 2009
4.123
4.161
4.101
4.117
476,372
-0.02(-0.60%)
Aug 18, 2009
4.136
4.164
4.107
4.142
375,248
+0.05(+1.29%)
Aug 17, 2009
4.126
4.129
4.064
4.089
416,151
-0.09(-2.09%)
Aug 14, 2009
4.189
4.201
4.136
4.176
321,026
-0.02(-0.59%)
Aug 13, 2009
4.214
4.257
4.151
4.201
463,002
+0.03(+0.82%)
Aug 12, 2009
4.154
4.211
4.148
4.167
316,698
+0.01(+0.30%)
Aug 11, 2009
4.210
4.210
4.154
4.154
267,551
-0.08(-1.91%)
Aug 10, 2009
4.182
4.257
4.182
4.235
497,374
-0.02(-0.37%)
Aug 07, 2009
3.995
4.251
3.992
4.251
439,727
+0.17(+4.27%)
Aug 06, 2009
4.154
4.176
4.061
4.077
509,279
-0.07(-1.71%)
Aug 05, 2009
4.189
4.213
4.092
4.148
471,550
-0.07(-1.77%)
Aug 04, 2009
4.257
4.295
4.170
4.223
588,667
-0.08(-1.88%)
Aug 03, 2009
4.223
4.320
4.167
4.304
567,650
+0.15(+3.68%)
Jul 31, 2009
4.095
4.201
4.076
4.151
414,365
+0.04(+0.99%)
Jul 30, 2009
4.083
4.139
4.064
4.111
400,318
+0.07(+1.78%)
Jul 29, 2009
3.992
4.086
3.992
4.039
498,377
+0.00(+0.05%)
Jul 28, 2009
4.048
4.092
4.033
4.037
424,991
-0.02(-0.51%)
Jul 27, 2009
4.043
4.076
4.008
4.058
482,740
+0.02(+0.39%)
Jul 24, 2009
4.054
4.061
4.005
4.042
362,699
-0.04(-0.99%)
Jul 23, 2009
4.083
4.179
4.058
4.083
728,255
-0.02(-0.38%)
Jul 22, 2009
4.170
4.170
4.098
4.098
581,597
-0.10(-2.30%)
Jul 21, 2009
4.167
4.195
4.117
4.195
624,992
+0.07(+1.63%)
Jul 20, 2009
4.117
4.154
4.101
4.127
704,339
+0.03(+0.72%)
Jul 17, 2009
4.030
4.098
4.011
4.098
594,772
+0.13(+3.22%)
Jul 16, 2009
3.908
4.023
3.849
3.970
460,398
+0.03(+0.79%)
Jul 15, 2009
3.858
3.973
3.857
3.939
547,466
+0.12(+3.27%)
Jul 14, 2009
3.761
3.821
3.743
3.814
375,941
+0.07(+1.75%)
Jul 13, 2009
3.764
3.793
3.729
3.749
574,604
+0.12(+3.26%)
Jul 10, 2009
3.571
3.640
3.555
3.630
345,830
+0.05(+1.34%)
Jul 09, 2009
3.599
3.617
3.574
3.582
448,699
+0.03(+0.84%)
Jul 08, 2009
3.686
3.686
3.537
3.552
631,796
-0.12(-3.31%)
Jul 07, 2009
3.739
3.764
3.674
3.674
452,165
-0.07(-1.83%)
Jul 06, 2009
3.624
3.743
3.587
3.743
477,504
-0.01(-0.17%)
Jul 02, 2009
3.768
3.768
3.718
3.749
318,150
-0.06(-1.56%)
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.