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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.580
+0.020 (+0.36%)
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 (%)
Jul 31, 2008
1.888
1.893
1.874
1.881
492,644
-0.01(-0.50%)
Jul 30, 2008
1.895
1.895
1.865
1.890
582,015
+0.04(+1.90%)
Jul 29, 2008
1.855
1.867
1.813
1.855
603,584
+0.05(+2.59%)
Jul 28, 2008
1.858
1.860
1.808
1.808
726,995
-0.04(-2.03%)
Jul 25, 2008
1.844
1.872
1.837
1.846
488,841
-0.00(-0.00%)
Jul 24, 2008
1.895
1.895
1.844
1.846
537,598
-0.05(-2.48%)
Jul 23, 2008
1.853
1.893
1.853
1.893
1,089,932
+0.03(+1.77%)
Jul 22, 2008
1.818
1.860
1.813
1.860
645,997
+0.03(+1.67%)
Jul 21, 2008
1.806
1.846
1.806
1.829
1,079,653
+0.02(+0.91%)
Jul 18, 2008
1.787
1.813
1.771
1.813
880,565
+0.03(+1.71%)
Jul 17, 2008
1.745
1.783
1.733
1.783
1,006,939
+0.05(+2.98%)
Jul 16, 2008
1.686
1.733
1.672
1.731
1,471,662
+0.04(+2.22%)
Jul 15, 2008
1.747
1.747
1.677
1.693
2,365,270
-0.08(-4.62%)
Jul 14, 2008
1.815
1.832
1.764
1.776
1,099,197
-0.03(-1.43%)
Jul 11, 2008
1.815
1.827
1.783
1.801
809,655
-0.03(-1.41%)
Jul 10, 2008
1.829
1.840
1.804
1.827
794,716
+0.01(+0.39%)
Jul 09, 2008
1.865
1.865
1.818
1.820
907,472
-0.01(-0.77%)
Jul 08, 2008
1.818
1.837
1.787
1.834
996,924
+0.02(+0.90%)
Jul 07, 2008
1.865
1.867
1.804
1.818
1,026,334
-0.04(-2.02%)
Jul 04, 2008
1.848
1.883
1.837
1.855
920,263
+0.00(+0.00%)
Jul 03, 2008
1.848
1.883
1.837
1.855
920,263
-0.01(-0.37%)
Jul 02, 2008
1.909
1.912
1.858
1.862
869,941
-0.03(-1.50%)
Jul 01, 2008
1.905
1.916
1.881
1.890
1,284,078
-0.02(-1.10%)
Jun 30, 2008
1.928
1.944
1.909
1.912
869,259
-0.03(-1.45%)
Jun 27, 2008
1.947
1.958
1.926
1.940
795,108
-0.01(-0.48%)
Jun 26, 2008
1.973
1.980
1.949
1.949
1,077,137
-0.04(-2.24%)
Jun 25, 2008
1.977
2.019
1.975
1.994
913,983
+0.02(+0.85%)
Jun 24, 2008
2.010
2.010
1.971
1.977
1,405,630
-0.03(-1.31%)
Jun 23, 2008
1.996
2.003
1.970
2.003
846,308
+0.02(+1.07%)
Jun 20, 2008
2.005
2.015
1.970
1.982
753,117
-0.04(-1.74%)
Jun 19, 2008
2.022
2.027
2.005
2.017
933,782
+0.01(+0.47%)
Jun 18, 2008
2.027
2.029
2.008
2.008
930,124
-0.02(-0.81%)
Jun 17, 2008
2.036
2.052
2.024
2.024
598,502
-0.01(-0.46%)
Jun 16, 2008
2.048
2.052
2.034
2.034
544,382
-0.01(-0.46%)
Jun 13, 2008
2.031
2.055
2.027
2.043
855,206
+0.02(+0.93%)
Jun 12, 2008
2.036
2.045
2.017
2.024
734,823
-0.04(-1.71%)
Jun 11, 2008
2.123
2.123
2.059
2.059
945,801
-0.05(-2.44%)
Jun 10, 2008
2.102
2.111
2.083
2.111
536,848
-0.00(-0.22%)
Jun 09, 2008
2.106
2.134
2.097
2.116
962,752
+0.02(+1.01%)
Jun 06, 2008
2.134
2.134
2.092
2.095
1,006,577
-0.04(-1.98%)
Jun 05, 2008
2.116
2.140
2.116
2.137
560,382
+0.03(+1.56%)
Jun 04, 2008
2.113
2.125
2.099
2.104
713,817
-0.02(-0.77%)
Jun 03, 2008
2.134
2.139
2.111
2.120
471,660
-0.01(-0.33%)
Jun 02, 2008
2.132
2.132
2.113
2.127
695,420
+0.00(+0.00%)
May 30, 2008
2.125
2.132
2.120
2.127
607,161
+0.01(+0.55%)
May 29, 2008
2.102
2.127
2.102
2.116
568,240
+0.01(+0.33%)
May 28, 2008
2.111
2.111
2.087
2.109
660,941
+0.00(+0.00%)
May 27, 2008
2.071
2.111
2.071
2.109
534,311
+0.03(+1.47%)
May 26, 2008
2.083
2.111
2.064
2.078
0
+0.00(+0.00%)
May 23, 2008
2.083
2.111
2.064
2.078
659,316
-0.02(-1.01%)
May 22, 2008
2.106
2.116
2.092
2.099
621,316
+0.00(+0.23%)
May 21, 2008
2.130
2.153
2.087
2.095
912,584
-0.04(-1.65%)
May 20, 2008
2.134
2.139
2.118
2.130
467,170
-0.00(-0.11%)
May 19, 2008
2.148
2.153
2.127
2.132
807,340
+0.00(+0.00%)
May 16, 2008
2.137
2.146
2.127
2.132
533,714
-0.00(-0.11%)
May 15, 2008
2.113
2.137
2.113
2.134
699,982
+0.02(+0.89%)
May 14, 2008
2.130
2.134
2.116
2.116
538,941
-0.00(-0.11%)
May 13, 2008
2.111
2.132
2.106
2.118
584,382
+0.01(+0.33%)
May 12, 2008
2.113
2.118
2.097
2.111
590,248
+0.02(+1.01%)
May 09, 2008
2.099
2.106
2.087
2.090
430,662
-0.01(-0.56%)
May 08, 2008
2.102
2.113
2.090
2.102
535,109
+0.01(+0.56%)
May 07, 2008
2.118
2.123
2.087
2.090
611,493
-0.03(-1.44%)
May 06, 2008
2.109
2.127
2.104
2.120
393,958
+0.01(+0.44%)
May 05, 2008
2.109
2.125
2.109
2.111
703,763
-0.02(-0.77%)
May 02, 2008
2.111
2.132
2.111
2.127
507,392
+0.02(+0.78%)
May 01, 2008
2.073
2.111
2.073
2.111
529,818
+0.04(+1.69%)
Apr 30, 2008
2.078
2.102
2.076
2.076
687,323
-0.00(-0.11%)
Apr 29, 2008
2.097
2.097
2.076
2.078
534,942
-0.02(-0.78%)
Apr 28, 2008
2.104
2.106
2.090
2.095
569,566
+0.01(+0.45%)
Apr 25, 2008
2.090
2.097
2.062
2.085
609,511
+0.01(+0.68%)
Apr 24, 2008
2.080
2.092
2.055
2.071
503,124
+0.01(+0.45%)
Apr 23, 2008
2.052
2.087
2.052
2.062
624,492
+0.01(+0.57%)
Apr 22, 2008
2.069
2.076
2.043
2.050
721,985
-0.02(-0.81%)
Apr 21, 2008
2.064
2.076
2.059
2.067
602,165
-0.01(-0.44%)
Apr 18, 2008
2.076
2.106
2.064
2.076
760,779
+0.02(+0.80%)
Apr 17, 2008
2.038
2.059
2.034
2.059
452,525
+0.03(+1.38%)
Apr 16, 2008
2.027
2.043
2.027
2.031
798,877
+0.02(+1.05%)
Apr 15, 2008
2.041
2.041
2.003
2.010
540,510
-0.01(-0.46%)
Apr 14, 2008
2.019
2.036
2.015
2.019
610,559
+0.00(+0.00%)
Apr 11, 2008
2.045
2.066
2.017
2.019
649,327
-0.04(-1.94%)
Apr 10, 2008
2.062
2.078
2.048
2.059
387,976
+0.00(+0.23%)
Apr 09, 2008
2.069
2.073
2.048
2.055
466,722
-0.02(-0.90%)
Apr 08, 2008
2.073
2.076
2.050
2.073
547,132
+0.00(+0.00%)
Apr 07, 2008
2.069
2.076
2.057
2.073
676,912
+0.01(+0.57%)
Apr 04, 2008
2.050
2.069
2.041
2.062
833,168
+0.01(+0.57%)
Apr 03, 2008
2.043
2.076
2.041
2.050
962,373
-0.01(-0.34%)
Apr 02, 2008
2.043
2.069
2.043
2.057
600,903
+0.01(+0.57%)
Apr 01, 2008
2.017
2.057
2.008
2.045
893,386
+0.05(+2.59%)
Mar 31, 2008
2.017
2.019
1.994
1.994
578,319
-0.01(-0.58%)
Mar 28, 2008
2.017
2.041
2.001
2.005
553,825
-0.01(-0.58%)
Mar 27, 2008
2.019
2.059
2.015
2.017
647,882
-0.00(-0.12%)
Mar 26, 2008
2.019
2.111
2.015
2.019
1,209,407
-0.00(-0.23%)
Mar 25, 2008
2.034
2.043
1.994
2.024
1,315,824
+0.00(+0.23%)
Mar 24, 2008
1.977
2.022
1.975
2.019
857,244
+0.06(+3.11%)
Mar 21, 2008
1.930
1.968
1.928
1.958
737,347
+0.00(+0.00%)
Mar 20, 2008
1.930
1.968
1.928
1.958
737,347
+0.03(+1.46%)
Mar 19, 2008
1.989
1.989
1.926
1.930
974,204
-0.03(-1.67%)
Mar 18, 2008
1.926
1.968
1.921
1.963
996,374
+0.04(+2.07%)
Mar 17, 2008
1.898
1.944
1.895
1.923
810,734
-0.03(-1.32%)
Mar 14, 2008
1.996
1.996
1.928
1.949
1,092,729
-0.04(-2.01%)
Mar 13, 2008
1.980
1.998
1.961
1.989
1,101,256
-0.04(-1.74%)
Mar 12, 2008
2.045
2.048
2.017
2.024
1,025,818
-0.00(-0.12%)
Mar 11, 2008
2.005
2.034
1.984
2.027
874,255
+0.06(+2.86%)
Mar 10, 2008
2.015
2.017
1.956
1.970
1,020,932
-0.04(-1.98%)
Mar 07, 2008
2.027
2.036
1.998
2.010
1,018,728
-0.02(-1.04%)
Mar 06, 2008
2.052
2.064
2.029
2.031
437,428
-0.03(-1.48%)
Mar 05, 2008
2.069
2.102
2.029
2.062
650,299
+0.00(+0.11%)
Mar 04, 2008
2.052
2.059
2.024
2.059
812,068
+0.01(+0.57%)
Mar 03, 2008
2.085
2.085
2.034
2.048
734,874
-0.01(-0.34%)
Feb 29, 2008
2.104
2.104
2.052
2.055
694,946
-0.04(-2.01%)
Feb 28, 2008
2.109
2.109
2.090
2.097
539,572
-0.01(-0.67%)
Feb 27, 2008
2.071
2.116
2.069
2.111
735,023
+0.01(+0.56%)
Feb 26, 2008
2.080
2.109
2.078
2.099
882,765
+0.01(+0.68%)
Feb 25, 2008
2.052
2.085
2.043
2.085
638,357
+0.04(+1.72%)
Feb 22, 2008
2.029
2.057
2.015
2.050
804,091
+0.01(+0.61%)
Feb 21, 2008
2.052
2.071
2.029
2.038
671,924
-0.01(-0.72%)
Feb 20, 2008
2.024
2.055
2.015
2.052
726,070
+0.01(+0.57%)
Feb 19, 2008
2.050
2.069
2.038
2.041
659,560
+0.00(+0.12%)
Feb 18, 2008
2.029
2.038
2.019
2.038
0
+0.00(+0.00%)
Feb 15, 2008
2.029
2.038
2.019
2.038
473,672
+0.00(+0.11%)
Feb 14, 2008
2.078
2.078
2.034
2.036
662,224
-0.03(-1.49%)
Feb 13, 2008
2.069
2.071
2.045
2.067
675,761
+0.03(+1.51%)
Feb 12, 2008
2.017
2.059
2.012
2.036
722,480
+0.02(+1.05%)
Feb 11, 2008
2.005
2.017
1.998
2.015
499,133
+0.01(+0.35%)
Feb 08, 2008
2.017
2.022
1.998
2.008
548,368
-0.01(-0.46%)
Feb 07, 2008
2.008
2.031
1.998
2.017
741,418
+0.02(+1.18%)
Feb 06, 2008
2.017
2.031
1.994
1.994
717,969
+0.00(+0.00%)
Feb 05, 2008
2.029
2.029
1.994
1.994
812,213
-0.06(-2.86%)
Feb 04, 2008
2.066
2.076
2.043
2.052
631,847
-0.00(-0.11%)
Feb 01, 2008
2.017
2.059
2.017
2.055
900,267
+0.04(+1.74%)
Jan 31, 2008
1.977
2.030
1.961
2.019
905,763
+0.03(+1.41%)
Jan 30, 2008
1.987
2.036
1.980
1.991
1,118,749
-0.00(-0.23%)
Jan 29, 2008
1.968
2.003
1.963
1.996
763,827
+0.03(+1.43%)
Jan 28, 2008
1.905
1.968
1.895
1.968
830,141
+0.04(+1.94%)
Jan 25, 2008
1.947
1.970
1.902
1.930
981,878
-0.02(-0.84%)
Jan 24, 2008
1.912
1.947
1.912
1.947
1,745,894
+0.04(+1.97%)
Jan 23, 2008
1.829
1.912
1.818
1.909
1,525,084
+0.04(+1.88%)
Jan 22, 2008
1.829
1.900
1.806
1.874
3,135,706
-0.04(-2.32%)
Jan 21, 2008
1.949
1.970
1.890
1.919
0
+0.00(+0.00%)
Jan 18, 2008
1.949
1.970
1.890
1.919
1,707,019
-0.03(-1.45%)
Jan 17, 2008
2.022
2.036
1.933
1.947
1,888,720
-0.08(-4.05%)
Jan 16, 2008
2.038
2.064
2.029
2.029
996,481
-0.02(-1.14%)
Jan 15, 2008
2.099
2.099
2.052
2.052
1,028,990
-0.04(-1.91%)
Jan 14, 2008
2.104
2.106
2.087
2.092
839,905
+0.01(+0.45%)
Jan 11, 2008
2.090
2.104
2.078
2.083
863,354
-0.02(-0.89%)
Jan 10, 2008
2.099
2.111
2.076
2.102
718,396
+0.00(+0.11%)
Jan 09, 2008
2.099
2.104
2.064
2.099
1,107,681
+0.00(+0.22%)
Jan 08, 2008
2.111
2.134
2.095
2.095
868,709
-0.01(-0.56%)
Jan 07, 2008
2.120
2.130
2.099
2.106
1,117,372
-0.00(-0.22%)
Jan 04, 2008
2.127
2.130
2.111
2.111
926,645
-0.02(-1.10%)
Jan 03, 2008
2.137
2.170
2.134
2.134
1,180,748
+0.00(+0.00%)
Jan 02, 2008
2.167
2.193
2.134
2.134
1,054,277
-0.04(-1.83%)
Jan 01, 2008
2.181
2.191
2.165
2.174
0
+0.00(+0.00%)
Dec 31, 2007
2.181
2.191
2.165
2.174
532,508
-0.01(-0.43%)
Dec 28, 2007
2.181
2.198
2.167
2.184
604,561
+0.01(+0.43%)
Dec 27, 2007
2.181
2.212
2.172
2.174
497,547
-0.01(-0.64%)
Dec 26, 2007
2.209
2.216
2.188
2.188
669,366
-0.03(-1.17%)
Dec 24, 2007
2.123
2.216
2.123
2.214
378,596
+0.02(+1.07%)
Dec 21, 2007
2.195
2.200
2.165
2.191
726,070
+0.03(+1.52%)
Dec 20, 2007
2.170
2.179
2.141
2.158
610,956
+0.00(+0.00%)
Dec 19, 2007
2.177
2.207
2.158
2.158
704,752
-0.02(-1.08%)
Dec 18, 2007
2.160
2.216
2.151
2.181
1,480,279
+0.05(+2.20%)
Dec 17, 2007
2.167
2.216
2.134
2.134
1,741,204
-0.04(-1.73%)
Dec 14, 2007
2.148
2.193
2.148
2.172
932,422
+0.00(+0.22%)
Dec 13, 2007
2.174
2.174
2.146
2.167
934,554
-0.01(-0.32%)
Dec 12, 2007
2.219
2.221
2.156
2.174
929,011
+0.02(+0.76%)
Dec 11, 2007
2.219
2.240
2.158
2.158
859,943
-0.06(-2.65%)
Dec 10, 2007
2.212
2.233
2.209
2.216
758,899
-0.06(-2.78%)
Dec 07, 2007
2.285
2.296
2.277
2.280
663,823
+0.00(+0.00%)
Dec 06, 2007
2.256
2.287
2.228
2.280
925,601
+0.04(+1.78%)
Dec 05, 2007
2.231
2.252
2.231
2.240
740,792
+0.02(+0.85%)
Dec 04, 2007
2.219
2.238
2.212
2.221
800,254
+0.00(+0.00%)
Dec 03, 2007
2.216
2.235
2.209
2.221
584,096
+0.00(+0.21%)
Nov 30, 2007
2.228
2.228
2.198
2.216
1,026,752
+0.03(+1.29%)
Nov 29, 2007
2.195
2.205
2.181
2.188
962,693
+0.01(+0.32%)
Nov 28, 2007
2.137
2.186
2.137
2.181
871,454
+0.06(+2.65%)
Nov 27, 2007
2.148
2.148
2.116
2.125
825,835
+0.01(+0.67%)
Nov 26, 2007
2.141
2.158
2.111
2.111
1,400,339
-0.03(-1.38%)
Nov 23, 2007
2.118
2.144
2.113
2.141
658,707
+0.04(+1.74%)
Nov 21, 2007
2.092
2.127
2.092
2.104
1,357,619
-0.00(-0.11%)
Nov 20, 2007
2.087
2.123
2.087
2.106
1,054,260
+0.01(+0.67%)
Nov 19, 2007
2.111
2.111
2.083
2.092
844,484
-0.02(-1.11%)
Nov 16, 2007
2.109
2.130
2.104
2.116
884,671
+0.01(+0.45%)
Nov 15, 2007
2.148
2.148
2.106
2.106
773,394
-0.04(-1.64%)
Nov 14, 2007
2.184
2.184
2.139
2.141
903,200
-0.00(-0.22%)
Nov 13, 2007
2.106
2.153
2.106
2.146
692,231
+0.04(+1.67%)
Nov 12, 2007
2.151
2.151
2.104
2.111
1,062,032
-0.02(-0.77%)
Nov 09, 2007
2.113
2.156
2.064
2.127
1,007,886
-0.02(-1.09%)
Nov 08, 2007
2.156
2.188
2.113
2.151
1,103,336
-0.01(-0.33%)
Nov 07, 2007
2.205
2.207
2.158
2.158
897,142
-0.06(-2.54%)
Nov 06, 2007
2.193
2.216
2.193
2.214
559,368
+0.02(+0.75%)
Nov 05, 2007
2.205
2.214
2.191
2.198
829,672
-0.01(-0.53%)
Nov 02, 2007
2.233
2.242
2.205
2.209
1,201,882
-0.01(-0.63%)
Nov 01, 2007
2.252
2.252
2.224
2.224
691,536
-0.03(-1.45%)
Oct 31, 2007
2.238
2.268
2.238
2.256
549,988
+0.02(+0.84%)
Oct 30, 2007
2.235
2.254
2.231
2.238
622,041
-0.01(-0.62%)
Oct 29, 2007
2.249
2.268
2.247
2.252
667,234
+0.00(+0.10%)
Oct 26, 2007
2.235
2.256
2.228
2.249
633,126
+0.04(+1.59%)
Oct 25, 2007
2.214
2.242
2.195
2.214
996,801
-0.01(-0.42%)
Oct 24, 2007
2.228
2.228
2.191
2.224
726,922
-0.00(-0.21%)
Oct 23, 2007
2.207
2.235
2.207
2.228
668,086
+0.02(+0.85%)
Oct 22, 2007
2.209
2.221
2.184
2.209
954,166
-0.01(-0.32%)
Oct 19, 2007
2.261
2.261
2.216
2.216
854,400
-0.04(-1.87%)
Oct 18, 2007
2.249
2.261
2.238
2.259
583,243
+0.01(+0.31%)
Oct 17, 2007
2.261
2.277
2.235
2.252
840,757
+0.00(+0.10%)
Oct 16, 2007
2.252
2.263
2.247
2.249
770,410
-0.02(-0.83%)
Oct 15, 2007
2.280
2.291
2.263
2.268
868,896
-0.01(-0.41%)
Oct 12, 2007
2.294
2.294
2.275
2.277
778,511
+0.01(+0.31%)
Oct 11, 2007
2.287
2.310
2.270
2.270
1,345,988
-0.01(-0.41%)
Oct 10, 2007
2.282
2.285
2.270
2.280
457,044
-0.00(-0.10%)
Oct 09, 2007
2.268
2.285
2.256
2.282
673,203
+0.03(+1.14%)
Oct 08, 2007
2.254
2.261
2.235
2.256
538,903
-0.00(-0.10%)
Oct 05, 2007
2.247
2.270
2.247
2.259
662,970
+0.02(+1.05%)
Oct 04, 2007
2.242
2.247
2.235
2.235
403,751
-0.00(-0.21%)
Oct 03, 2007
2.242
2.256
2.233
2.240
767,425
-0.01(-0.62%)
Oct 02, 2007
2.254
2.263
2.249
2.254
535,066
+0.00(+0.21%)
Oct 01, 2007
2.212
2.268
2.212
2.249
856,959
+0.01(+0.63%)
Sep 28, 2007
2.270
2.273
2.235
2.235
900,020
-0.03(-1.14%)
Sep 27, 2007
2.275
2.280
2.256
2.261
475,377
+0.00(+0.21%)
Sep 26, 2007
2.249
2.261
2.249
2.256
652,738
+0.01(+0.52%)
Sep 25, 2007
2.235
2.252
2.207
2.245
1,098,949
+0.01(+0.42%)
Sep 24, 2007
2.235
2.277
2.235
2.235
1,131,100
-0.02(-0.83%)
Sep 21, 2007
2.212
2.254
2.212
2.254
918,779
+0.04(+1.80%)
Sep 20, 2007
2.226
2.235
2.209
2.214
364,241
-0.01(-0.63%)
Sep 19, 2007
2.214
2.240
2.214
2.228
928,159
+0.01(+0.64%)
Sep 18, 2007
2.172
2.221
2.172
2.214
757,193
+0.04(+1.94%)
Sep 17, 2007
2.172
2.184
2.165
2.172
594,755
-0.02(-0.75%)
Sep 14, 2007
2.181
2.191
2.172
2.188
500,958
+0.00(+0.00%)
Sep 13, 2007
2.177
2.198
2.177
2.188
583,670
+0.01(+0.54%)
Sep 12, 2007
2.198
2.200
2.148
2.177
1,680,236
-0.06(-2.52%)
Sep 11, 2007
2.216
2.240
2.214
2.233
1,026,155
+0.02(+1.06%)
Sep 10, 2007
2.224
2.233
2.195
2.209
845,447
-0.01(-0.32%)
Sep 07, 2007
2.195
2.228
2.195
2.216
720,527
-0.04(-1.67%)
Sep 06, 2007
2.240
2.256
2.228
2.254
589,212
+0.01(+0.63%)
Sep 05, 2007
2.242
2.242
2.216
2.240
972,072
-0.01(-0.31%)
Sep 04, 2007
2.231
2.254
2.214
2.247
1,279,043
+0.04(+1.91%)
Aug 31, 2007
2.195
2.224
2.195
2.205
805,797
+0.01(+0.53%)
Aug 30, 2007
2.184
2.205
2.170
2.193
678,319
+0.01(+0.32%)
Aug 29, 2007
2.181
2.200
2.170
2.186
757,619
+0.04(+1.75%)
Aug 28, 2007
2.200
2.205
2.148
2.148
1,011,723
-0.07(-3.17%)
Aug 27, 2007
2.228
2.228
2.193
2.219
781,921
+0.00(+0.21%)
Aug 24, 2007
2.202
2.216
2.191
2.214
679,598
+0.02(+1.07%)
Aug 23, 2007
2.184
2.205
2.184
2.191
686,982
+0.01(+0.32%)
Aug 22, 2007
2.158
2.193
2.158
2.184
1,034,319
+0.03(+1.42%)
Aug 21, 2007
2.123
2.158
2.120
2.153
802,386
+0.03(+1.55%)
Aug 20, 2007
2.102
2.134
2.092
2.120
1,337,879
+0.06(+2.73%)
Aug 17, 2007
1.977
2.087
1.935
2.064
1,686,631
+0.11(+5.77%)
Aug 16, 2007
1.996
2.036
1.822
1.951
3,833,292
-0.10(-5.02%)
Aug 15, 2007
2.076
2.111
2.052
2.055
1,404,389
-0.06(-2.77%)
Aug 14, 2007
2.158
2.167
2.113
2.113
1,061,179
-0.04(-2.07%)
Aug 13, 2007
2.179
2.181
2.158
2.158
723,938
+0.01(+0.33%)
Aug 10, 2007
2.198
2.205
1.410
2.151
6,324,016
-0.08(-3.37%)
Aug 09, 2007
2.245
2.254
2.219
2.226
679,598
-0.05(-2.06%)
Aug 08, 2007
2.245
2.287
2.245
2.273
562,779
+0.02(+1.05%)
Aug 07, 2007
2.242
2.259
2.212
2.249
859,517
-0.00(-0.22%)
Aug 06, 2007
2.256
2.263
2.209
2.254
801,960
+0.01(+0.52%)
Aug 03, 2007
2.259
2.280
2.238
2.242
608,824
-0.04(-1.65%)
Aug 02, 2007
2.263
2.294
2.261
2.280
694,094
+0.03(+1.25%)
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.