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
)
21.66
+0.20 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2013
5.222
5.231
5.209
5.218
192,718
+0.01(+0.17%)
Aug 29, 2013
5.182
5.213
5.182
5.209
189,277
+0.02(+0.35%)
Aug 28, 2013
5.182
5.204
5.141
5.191
258,735
-0.01(-0.17%)
Aug 27, 2013
5.236
5.249
5.191
5.200
325,522
-0.08(-1.51%)
Aug 26, 2013
5.272
5.308
5.267
5.279
212,605
+0.00(+0.06%)
Aug 23, 2013
5.249
5.285
5.236
5.276
312,481
+0.03(+0.51%)
Aug 22, 2013
5.200
5.249
5.191
5.249
276,027
+0.07(+1.30%)
Aug 21, 2013
5.218
5.222
5.182
5.182
275,416
-0.04(-0.80%)
Aug 20, 2013
5.156
5.232
5.156
5.224
324,157
+0.07(+1.39%)
Aug 19, 2013
5.188
5.192
5.152
5.152
260,026
-0.04(-0.86%)
Aug 16, 2013
5.224
5.224
5.188
5.197
285,746
-0.01(-0.26%)
Aug 15, 2013
5.273
5.273
5.197
5.210
608,760
-0.09(-1.69%)
Aug 14, 2013
5.331
5.331
5.299
5.299
222,059
-0.02(-0.42%)
Aug 13, 2013
5.304
5.326
5.282
5.322
314,947
+0.00(+0.08%)
Aug 12, 2013
5.313
5.335
5.308
5.317
299,633
-0.02(-0.42%)
Aug 09, 2013
5.340
5.344
5.308
5.340
319,519
-0.00(-0.08%)
Aug 08, 2013
5.353
5.353
5.313
5.344
238,613
+0.01(+0.25%)
Aug 07, 2013
5.317
5.331
5.286
5.331
306,629
-0.00(-0.08%)
Aug 06, 2013
5.335
5.344
5.304
5.335
364,482
-0.02(-0.42%)
Aug 05, 2013
5.367
5.375
5.331
5.358
492,097
-0.03(-0.58%)
Aug 02, 2013
5.371
5.389
5.358
5.389
463,002
+0.02(+0.33%)
Aug 01, 2013
5.331
5.371
5.331
5.371
660,582
+0.06(+1.09%)
Jul 31, 2013
5.331
5.344
5.304
5.313
851,956
+0.01(+0.17%)
Jul 30, 2013
5.322
5.322
5.286
5.304
248,818
+0.00(+0.08%)
Jul 29, 2013
5.299
5.322
5.291
5.299
254,039
-0.00(-0.08%)
Jul 26, 2013
5.264
5.308
5.259
5.304
358,892
-0.00(-0.08%)
Jul 25, 2013
5.282
5.308
5.273
5.308
228,954
+0.02(+0.42%)
Jul 24, 2013
5.313
5.317
5.277
5.286
290,916
-0.01(-0.17%)
Jul 23, 2013
5.313
5.313
5.282
5.295
204,173
+0.02(+0.42%)
Jul 22, 2013
5.295
5.295
5.259
5.273
206,675
-0.01(-0.11%)
Jul 19, 2013
5.278
5.305
5.269
5.278
246,195
-0.03(-0.58%)
Jul 18, 2013
5.300
5.331
5.300
5.309
291,452
+0.02(+0.34%)
Jul 17, 2013
5.300
5.305
5.278
5.292
226,952
+0.02(+0.42%)
Jul 16, 2013
5.300
5.300
5.239
5.269
236,164
-0.02(-0.34%)
Jul 15, 2013
5.278
5.305
5.265
5.287
229,083
+0.04(+0.68%)
Jul 12, 2013
5.247
5.265
5.243
5.252
181,228
+0.01(+0.17%)
Jul 11, 2013
5.238
5.243
5.212
5.243
267,092
+0.08(+1.46%)
Jul 10, 2013
5.185
5.207
5.154
5.167
524,666
-0.03(-0.60%)
Jul 09, 2013
5.216
5.216
5.198
5.198
285,198
+0.02(+0.34%)
Jul 08, 2013
5.163
5.198
5.163
5.181
260,416
+0.04(+0.69%)
Jul 05, 2013
5.141
5.158
5.105
5.145
237,684
+0.04(+0.69%)
Jul 03, 2013
5.092
5.119
5.063
5.110
197,524
-0.01(-0.26%)
Jul 02, 2013
5.114
5.141
5.101
5.123
296,786
+0.00(+0.09%)
Jul 01, 2013
5.127
5.132
5.111
5.119
283,557
+0.02(+0.35%)
Jun 28, 2013
5.114
5.132
5.096
5.101
475,591
-0.02(-0.35%)
Jun 27, 2013
5.079
5.132
5.056
5.119
455,718
+0.08(+1.50%)
Jun 26, 2013
5.017
5.052
4.990
5.043
470,153
+0.08(+1.70%)
Jun 25, 2013
4.888
4.968
4.865
4.959
560,222
+0.13(+2.66%)
Jun 24, 2013
4.928
4.928
4.790
4.830
609,691
-0.13(-2.59%)
Jun 21, 2013
4.986
4.986
4.915
4.959
428,408
+0.00(+0.00%)
Jun 20, 2013
5.061
5.070
4.919
4.959
820,377
-0.15(-2.87%)
Jun 19, 2013
5.127
5.154
5.105
5.105
404,912
-0.04(-0.71%)
Jun 18, 2013
5.111
5.146
5.098
5.142
291,408
+0.04(+0.86%)
Jun 17, 2013
5.107
5.111
5.076
5.098
388,339
+0.02(+0.44%)
Jun 14, 2013
5.102
5.124
5.063
5.075
276,434
-0.01(-0.27%)
Jun 13, 2013
5.005
5.102
5.005
5.089
391,102
+0.06(+1.23%)
Jun 12, 2013
5.098
5.102
5.019
5.027
264,413
-0.05(-1.04%)
Jun 11, 2013
5.080
5.107
5.058
5.080
263,783
-0.04(-0.69%)
Jun 10, 2013
5.107
5.124
5.089
5.115
276,718
+0.01(+0.17%)
Jun 07, 2013
5.049
5.107
5.036
5.107
386,072
+0.09(+1.75%)
Jun 06, 2013
5.001
5.027
4.975
5.019
632,727
-0.00(-0.09%)
Jun 05, 2013
5.054
5.080
4.992
5.023
417,999
-0.07(-1.47%)
Jun 04, 2013
5.076
5.111
5.046
5.098
301,205
+0.00(+0.00%)
Jun 03, 2013
5.142
5.155
5.058
5.098
492,774
-0.04(-0.77%)
May 31, 2013
5.181
5.212
5.129
5.137
637,863
-0.07(-1.44%)
May 30, 2013
5.177
5.212
5.173
5.212
436,022
+0.04(+0.77%)
May 29, 2013
5.199
5.199
5.129
5.173
426,602
-0.04(-0.76%)
May 28, 2013
5.221
5.261
5.199
5.212
443,702
+0.02(+0.34%)
May 24, 2013
5.190
5.195
5.155
5.195
279,603
-0.01(-0.17%)
May 23, 2013
5.168
5.210
5.146
5.203
472,525
-0.02(-0.42%)
May 22, 2013
5.300
5.327
5.212
5.226
531,531
-0.05(-1.02%)
May 21, 2013
5.271
5.279
5.253
5.279
387,185
+0.02(+0.42%)
May 20, 2013
5.253
5.279
5.240
5.258
517,913
+0.01(+0.25%)
May 17, 2013
5.231
5.249
5.214
5.244
433,172
+0.03(+0.67%)
May 16, 2013
5.210
5.231
5.201
5.210
412,100
-0.01(-0.17%)
May 15, 2013
5.179
5.223
5.166
5.218
586,714
+0.10(+1.96%)
May 13, 2013
5.109
5.126
5.100
5.118
437,984
+0.02(+0.34%)
May 10, 2013
5.083
5.105
5.078
5.100
343,747
+0.03(+0.52%)
May 09, 2013
5.087
5.091
5.061
5.074
413,286
-0.01(-0.26%)
May 08, 2013
5.070
5.091
5.057
5.087
486,428
+0.02(+0.34%)
May 07, 2013
5.035
5.070
5.017
5.070
681,115
+0.04(+0.87%)
May 06, 2013
5.022
5.035
5.008
5.026
534,515
+0.01(+0.26%)
May 03, 2013
5.008
5.038
4.982
5.013
555,815
+0.03(+0.61%)
May 02, 2013
4.956
4.987
4.956
4.982
488,004
+0.03(+0.53%)
May 01, 2013
4.991
4.995
4.943
4.956
470,098
-0.04(-0.79%)
Apr 30, 2013
4.978
4.995
4.952
4.995
683,191
+0.03(+0.70%)
Apr 29, 2013
4.965
4.965
4.947
4.960
484,190
-0.00(-0.09%)
Apr 26, 2013
4.952
4.965
4.947
4.965
442,860
+0.01(+0.18%)
Apr 25, 2013
4.921
4.963
4.912
4.956
358,258
+0.03(+0.71%)
Apr 24, 2013
4.917
4.925
4.908
4.921
228,410
+0.01(+0.27%)
Apr 23, 2013
4.886
4.921
4.856
4.908
323,733
+0.03(+0.63%)
Apr 22, 2013
4.856
4.882
4.851
4.877
246,289
+0.02(+0.45%)
Apr 19, 2013
4.851
4.860
4.829
4.856
331,801
+0.02(+0.43%)
Apr 18, 2013
4.882
4.882
4.826
4.835
499,353
-0.03(-0.62%)
Apr 17, 2013
4.895
4.895
4.830
4.865
516,253
-0.05(-0.97%)
Apr 16, 2013
4.900
4.913
4.869
4.913
346,104
+0.05(+0.98%)
Apr 15, 2013
4.934
4.934
4.843
4.865
393,810
-0.08(-1.58%)
Apr 12, 2013
4.934
4.947
4.916
4.943
288,633
+0.00(+0.00%)
Apr 11, 2013
4.921
4.956
4.917
4.943
380,979
+0.03(+0.71%)
Apr 10, 2013
4.891
4.926
4.891
4.908
312,846
+0.03(+0.71%)
Apr 09, 2013
4.878
4.900
4.869
4.874
210,496
+0.00(+0.09%)
Apr 08, 2013
4.856
4.869
4.835
4.869
314,723
+0.01(+0.27%)
Apr 05, 2013
4.843
4.859
4.813
4.856
620,164
-0.01(-0.18%)
Apr 04, 2013
4.865
4.882
4.856
4.865
298,427
+0.02(+0.36%)
Apr 03, 2013
4.913
4.921
4.843
4.848
644,481
-0.05(-1.06%)
Apr 02, 2013
4.908
4.921
4.887
4.900
340,403
-0.01(-0.18%)
Apr 01, 2013
4.908
4.934
4.878
4.908
461,069
-0.01(-0.26%)
Mar 28, 2013
4.926
4.943
4.908
4.921
861,398
+0.01(+0.27%)
Mar 27, 2013
4.882
4.921
4.874
4.908
385,381
+0.01(+0.18%)
Mar 26, 2013
4.874
4.900
4.865
4.900
423,358
+0.04(+0.80%)
Mar 25, 2013
4.874
4.882
4.835
4.861
434,278
+0.00(+0.09%)
Mar 22, 2013
4.852
4.873
4.843
4.856
305,590
+0.01(+0.18%)
Mar 21, 2013
4.852
4.861
4.822
4.848
330,528
-0.02(-0.36%)
Mar 20, 2013
4.874
4.874
4.839
4.865
435,258
+0.02(+0.36%)
Mar 19, 2013
4.882
4.882
4.817
4.848
508,137
-0.01(-0.29%)
Mar 18, 2013
4.840
4.862
4.827
4.862
383,670
-0.01(-0.26%)
Mar 15, 2013
4.862
4.883
4.845
4.875
571,374
+0.02(+0.35%)
Mar 14, 2013
4.845
4.858
4.840
4.858
344,761
+0.02(+0.44%)
Mar 13, 2013
4.836
4.845
4.823
4.836
527,007
-0.01(-0.18%)
Mar 12, 2013
4.845
4.853
4.825
4.845
417,169
-0.00(-0.09%)
Mar 11, 2013
4.840
4.866
4.836
4.849
385,506
+0.01(+0.18%)
Mar 08, 2013
4.827
4.840
4.819
4.840
317,402
+0.01(+0.27%)
Mar 07, 2013
4.819
4.836
4.806
4.827
342,694
+0.01(+0.18%)
Mar 06, 2013
4.815
4.819
4.802
4.819
422,775
+0.01(+0.27%)
Mar 05, 2013
4.728
4.810
4.728
4.806
562,594
+0.02(+0.45%)
Mar 04, 2013
4.746
4.784
4.733
4.784
458,278
+0.02(+0.45%)
Mar 01, 2013
4.737
4.767
4.728
4.763
631,895
+0.00(+0.00%)
Feb 28, 2013
4.739
4.776
4.737
4.763
572,757
+0.04(+0.82%)
Feb 27, 2013
4.677
4.733
4.655
4.724
288,117
+0.05(+1.01%)
Feb 26, 2013
4.681
4.685
4.655
4.677
381,755
-0.04(-0.82%)
Feb 22, 2013
4.690
4.716
4.673
4.716
407,333
+0.06(+1.29%)
Feb 21, 2013
4.724
4.733
4.655
4.655
633,701
-0.09(-1.81%)
Feb 20, 2013
4.793
4.797
4.733
4.741
385,527
-0.04(-0.90%)
Feb 19, 2013
4.780
4.793
4.767
4.784
386,246
+0.02(+0.52%)
Feb 15, 2013
4.760
4.772
4.734
4.760
388,549
+0.00(+0.09%)
Feb 14, 2013
4.747
4.755
4.743
4.755
343,044
+0.00(+0.00%)
Feb 13, 2013
4.747
4.758
4.734
4.755
369,550
+0.01(+0.27%)
Feb 12, 2013
4.734
4.755
4.733
4.743
361,965
+0.00(+0.00%)
Feb 11, 2013
4.743
4.755
4.737
4.743
283,558
-0.01(-0.27%)
Feb 08, 2013
4.743
4.755
4.734
4.755
262,669
+0.02(+0.36%)
Feb 07, 2013
4.696
4.738
4.691
4.738
446,343
+0.01(+0.27%)
Feb 06, 2013
4.679
4.726
4.674
4.726
535,648
+0.06(+1.37%)
Feb 04, 2013
4.644
4.713
4.632
4.661
512,634
-0.05(-1.00%)
Feb 01, 2013
4.696
4.708
4.687
4.708
467,049
+0.02(+0.46%)
Jan 31, 2013
4.713
4.713
4.661
4.687
627,923
-0.02(-0.36%)
Jan 30, 2013
4.696
4.713
4.692
4.704
350,203
+0.00(+0.00%)
Jan 29, 2013
4.687
4.704
4.679
4.704
271,372
+0.01(+0.27%)
Jan 28, 2013
4.700
4.700
4.666
4.691
501,212
+0.00(+0.00%)
Jan 25, 2013
4.691
4.708
4.674
4.691
449,492
+0.00(+0.09%)
Jan 24, 2013
4.696
4.713
4.674
4.687
239,793
-0.00(-0.09%)
Jan 23, 2013
4.683
4.700
4.674
4.691
374,514
+0.02(+0.37%)
Jan 22, 2013
4.661
4.696
4.644
4.674
399,592
+0.02(+0.34%)
Jan 18, 2013
4.629
4.671
4.629
4.658
674,766
+0.04(+0.82%)
Jan 17, 2013
4.624
4.633
4.607
4.620
284,721
+0.02(+0.46%)
Jan 16, 2013
4.582
4.607
4.574
4.599
370,499
+0.02(+0.37%)
Jan 15, 2013
4.578
4.591
4.565
4.582
333,893
-0.01(-0.18%)
Jan 14, 2013
4.607
4.607
4.578
4.591
420,610
-0.02(-0.37%)
Jan 11, 2013
4.616
4.620
4.591
4.607
298,328
+0.00(+0.00%)
Jan 10, 2013
4.591
4.620
4.574
4.607
625,543
+0.02(+0.37%)
Jan 09, 2013
4.569
4.591
4.557
4.591
413,608
+0.04(+0.93%)
Jan 08, 2013
4.561
4.569
4.519
4.548
645,511
-0.01(-0.19%)
Jan 07, 2013
4.561
4.578
4.528
4.557
772,010
-0.03(-0.65%)
Jan 04, 2013
4.569
4.586
4.552
4.586
356,142
+0.03(+0.74%)
Jan 03, 2013
4.527
4.552
4.514
4.552
437,222
+0.03(+0.75%)
Jan 02, 2013
4.489
4.519
4.421
4.519
477,616
+0.10(+2.20%)
Dec 31, 2012
4.349
4.421
4.349
4.421
674,674
+0.06(+1.36%)
Dec 28, 2012
4.383
4.396
4.358
4.362
396,968
-0.04(-0.87%)
Dec 27, 2012
4.417
4.417
4.345
4.400
310,803
-0.01(-0.29%)
Dec 26, 2012
4.421
4.442
4.396
4.413
302,507
-0.01(-0.19%)
Dec 24, 2012
4.413
4.430
4.396
4.421
113,219
-0.00(-0.10%)
Dec 21, 2012
4.408
4.438
4.408
4.425
344,299
-0.02(-0.48%)
Dec 20, 2012
4.438
4.455
4.425
4.447
774,646
-0.01(-0.12%)
Dec 19, 2012
4.460
4.481
4.443
4.452
379,940
-0.01(-0.19%)
Dec 18, 2012
4.435
4.464
4.431
4.460
459,562
+0.03(+0.57%)
Dec 17, 2012
4.435
4.439
4.385
4.435
695,862
-0.00(-0.09%)
Dec 14, 2012
4.393
4.439
4.389
4.439
443,855
+0.03(+0.67%)
Dec 13, 2012
4.397
4.418
4.393
4.410
597,370
+0.01(+0.19%)
Dec 12, 2012
4.380
4.433
4.380
4.401
507,371
+0.02(+0.48%)
Dec 11, 2012
4.364
4.401
4.355
4.380
680,723
+0.03(+0.68%)
Dec 10, 2012
4.368
4.372
4.347
4.351
434,828
-0.03(-0.58%)
Dec 07, 2012
4.401
4.410
4.368
4.376
580,562
-0.02(-0.48%)
Dec 06, 2012
4.397
4.410
4.368
4.397
583,662
-0.02(-0.48%)
Dec 05, 2012
4.439
4.448
4.410
4.418
497,830
-0.02(-0.47%)
Dec 04, 2012
4.431
4.456
4.414
4.439
344,198
-0.03(-0.56%)
Nov 30, 2012
4.460
4.473
4.443
4.464
496,526
+0.00(+0.00%)
Nov 29, 2012
4.494
4.515
4.464
4.464
654,236
-0.02(-0.37%)
Nov 28, 2012
4.464
4.490
4.443
4.481
379,459
+0.00(+0.09%)
Nov 27, 2012
4.456
4.477
4.452
4.477
414,149
+0.03(+0.57%)
Nov 26, 2012
4.452
4.464
4.435
4.452
335,231
-0.01(-0.19%)
Nov 23, 2012
4.418
4.460
4.418
4.460
162,789
+0.05(+1.14%)
Nov 21, 2012
4.431
4.439
4.406
4.410
558,402
-0.00(-0.10%)
Nov 20, 2012
4.393
4.422
4.383
4.414
316,776
+0.03(+0.74%)
Nov 19, 2012
4.340
4.382
4.336
4.381
328,225
+0.10(+2.43%)
Nov 16, 2012
4.190
4.286
4.186
4.277
498,359
+0.08(+1.99%)
Nov 15, 2012
4.294
4.294
4.157
4.194
1,338,306
-0.09(-2.14%)
Nov 14, 2012
4.415
4.415
4.286
4.286
689,605
-0.12(-2.74%)
Nov 13, 2012
4.406
4.448
4.406
4.406
548,048
-0.02(-0.56%)
Nov 12, 2012
4.411
4.444
4.394
4.431
580,846
+0.02(+0.47%)
Nov 09, 2012
4.415
4.440
4.398
4.411
374,092
-0.01(-0.19%)
Nov 08, 2012
4.461
4.486
4.415
4.419
329,827
-0.05(-1.12%)
Nov 07, 2012
4.519
4.519
4.448
4.469
608,333
-0.08(-1.74%)
Nov 06, 2012
4.527
4.556
4.527
4.548
302,398
+0.02(+0.55%)
Nov 05, 2012
4.515
4.531
4.486
4.523
402,342
-0.00(-0.09%)
Nov 02, 2012
4.577
4.577
4.515
4.527
336,761
-0.02(-0.46%)
Nov 01, 2012
4.548
4.581
4.540
4.548
521,522
+0.01(+0.28%)
Oct 31, 2012
4.536
4.552
4.523
4.536
868,038
+0.03(+0.65%)
Oct 26, 2012
4.494
4.506
4.506
4.506
1,044,921
+0.01(+0.19%)
Oct 25, 2012
4.498
4.519
4.473
4.498
262,668
+0.02(+0.37%)
Oct 24, 2012
4.494
4.506
4.477
4.481
185,696
-0.00(-0.09%)
Oct 23, 2012
4.515
4.515
4.469
4.486
546,317
-0.07(-1.49%)
Oct 19, 2012
4.611
4.619
4.533
4.553
417,453
-0.07(-1.52%)
Oct 18, 2012
4.632
4.648
4.615
4.624
288,312
-0.02(-0.53%)
Oct 17, 2012
4.644
4.657
4.636
4.648
482,703
+0.01(+0.27%)
Oct 16, 2012
4.603
4.636
4.603
4.636
541,875
+0.04(+0.90%)
Oct 15, 2012
4.570
4.595
4.566
4.595
429,591
+0.03(+0.63%)
Oct 12, 2012
4.595
4.597
4.562
4.566
364,215
-0.02(-0.54%)
Oct 11, 2012
4.599
4.607
4.586
4.590
510,090
+0.00(+0.09%)
Oct 10, 2012
4.615
4.615
4.578
4.586
334,296
-0.02(-0.45%)
Oct 09, 2012
4.624
4.636
4.590
4.607
385,426
-0.03(-0.58%)
Oct 08, 2012
4.628
4.644
4.611
4.634
346,589
-0.00(-0.05%)
Oct 05, 2012
4.644
4.665
4.632
4.636
559,533
-0.00(-0.09%)
Oct 04, 2012
4.624
4.644
4.624
4.640
303,649
+0.02(+0.45%)
Oct 03, 2012
4.599
4.632
4.586
4.619
403,658
+0.02(+0.54%)
Oct 02, 2012
4.632
4.632
4.582
4.595
348,917
-0.00(-0.09%)
Oct 01, 2012
4.603
4.636
4.586
4.599
349,241
+0.02(+0.45%)
Sep 28, 2012
4.586
4.603
4.566
4.578
390,196
-0.01(-0.27%)
Sep 27, 2012
4.549
4.599
4.549
4.590
372,650
+0.05(+1.09%)
Sep 26, 2012
4.574
4.582
4.541
4.541
410,454
-0.04(-0.81%)
Sep 25, 2012
4.611
4.624
4.570
4.578
480,759
-0.02(-0.45%)
Sep 24, 2012
4.595
4.607
4.582
4.599
331,712
-0.01(-0.18%)
Sep 21, 2012
4.619
4.624
4.599
4.607
257,730
+0.00(+0.00%)
Sep 20, 2012
4.586
4.607
4.574
4.607
424,009
+0.01(+0.27%)
Sep 19, 2012
4.619
4.624
4.595
4.595
451,329
-0.01(-0.20%)
Sep 18, 2012
4.575
4.608
4.575
4.604
381,223
+0.02(+0.45%)
Sep 17, 2012
4.604
4.608
4.571
4.583
520,906
-0.02(-0.45%)
Sep 14, 2012
4.588
4.633
4.580
4.604
610,955
+0.03(+0.72%)
Sep 13, 2012
4.538
4.576
4.530
4.571
640,431
+0.04(+0.90%)
Sep 12, 2012
4.534
4.538
4.510
4.530
493,199
+0.00(+0.00%)
Sep 11, 2012
4.493
4.530
4.493
4.530
301,738
+0.03(+0.73%)
Sep 10, 2012
4.501
4.514
4.489
4.497
305,316
-0.01(-0.27%)
Sep 07, 2012
4.514
4.518
4.506
4.510
288,405
-0.00(-0.09%)
Sep 06, 2012
4.489
4.514
4.489
4.514
412,696
+0.04(+0.82%)
Sep 05, 2012
4.469
4.489
4.469
4.477
325,025
-0.01(-0.18%)
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.