Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.508 1.592 1.506 1.572 1,155,705 +0.05(+3.14%)
Sep 29, 2008 1.547 1.597 1.483 1.524 1,564,207 -0.10(-5.92%)
Sep 26, 2008 1.565 1.752 1.517 1.620 0 -0.01(-0.84%)
Sep 25, 2008 1.597 1.656 1.597 1.633 1,411,414 -0.00(-0.14%)
Sep 24, 2008 1.711 1.772 1.604 1.636 2,082,342 +0.01(+0.70%)
Sep 23, 2008 1.599 1.665 1.496 1.624 1,328,308 -0.02(-0.97%)
Sep 22, 2008 1.722 1.738 1.629 1.640 1,236,974 -0.08(-4.77%)
Sep 19, 2008 1.617 1.750 1.617 1.722 0 +0.19(+12.35%)
Sep 18, 2008 1.496 1.565 1.350 1.533 3,235,802 +0.04(+2.91%)
Sep 17, 2008 1.620 1.624 1.476 1.490 2,629,634 -0.15(-9.31%)
Sep 16, 2008 1.642 1.679 1.624 1.642 1,944,485 -0.05(-2.70%)
Sep 15, 2008 1.709 1.763 1.677 1.688 1,332,898 -0.08(-4.64%)
Sep 12, 2008 1.791 1.791 1.745 1.770 0 -0.05(-2.76%)
Sep 11, 2008 1.802 1.820 1.775 1.820 1,430,489 +0.01(+0.76%)
Sep 10, 2008 1.809 1.827 1.804 1.807 926,351 +0.00(+0.13%)
Sep 09, 2008 1.848 1.861 1.804 1.804 1,065,422 -0.05(-2.83%)
Sep 08, 2008 1.877 1.912 1.832 1.857 1,316,327 +0.04(+2.01%)
Sep 05, 2008 1.825 1.832 1.802 1.820 0 -0.01(-0.62%)
Sep 04, 2008 1.864 1.870 1.820 1.832 1,122,668 -0.05(-2.55%)
Sep 03, 2008 1.857 1.925 1.852 1.880 863,534 +0.01(+0.73%)
Sep 02, 2008 1.859 1.893 1.852 1.866 674,921 +0.01(+0.49%)
Aug 29, 2008 1.848 1.866 1.848 1.857 0 +0.00(+0.12%)
Aug 28, 2008 1.827 1.861 1.827 1.855 987,643 +0.04(+2.26%)
Aug 27, 2008 1.813 1.825 1.802 1.813 464,046 +0.01(+0.51%)
Aug 26, 2008 1.788 1.813 1.788 1.804 595,353 +0.02(+0.89%)
Aug 25, 2008 1.818 1.823 1.784 1.788 712,596 -0.03(-1.51%)
Aug 22, 2008 1.813 1.829 1.802 1.816 0 +0.02(+1.02%)
Aug 21, 2008 1.797 1.807 1.793 1.797 478,162 -0.01(-0.38%)
Aug 20, 2008 1.820 1.820 1.793 1.804 643,528 +0.00(+0.13%)
Aug 19, 2008 1.811 1.816 1.786 1.802 742,359 -0.01(-0.38%)
Aug 18, 2008 1.825 1.834 1.804 1.809 634,488 -0.01(-0.63%)
Aug 15, 2008 1.823 1.839 1.813 1.820 0 +0.00(+0.00%)
Aug 14, 2008 1.823 1.829 1.816 1.820 545,801 +0.00(+0.25%)
Aug 13, 2008 1.825 1.836 1.816 1.816 660,029 -0.02(-1.00%)
Aug 12, 2008 1.855 1.864 1.834 1.834 451,047 -0.02(-1.23%)
Aug 11, 2008 1.859 1.870 1.855 1.857 643,308 +0.01(+0.62%)
Aug 08, 2008 1.823 1.861 1.823 1.845 858,190 +0.03(+1.51%)
Aug 07, 2008 1.845 1.845 1.816 1.818 706,630 -0.03(-1.85%)
Aug 06, 2008 1.841 1.859 1.836 1.852 439,224 +0.01(+0.37%)
Aug 05, 2008 1.825 1.852 1.825 1.845 610,311 +0.03(+1.63%)
Aug 04, 2008 1.841 1.841 1.811 1.816 388,704 -0.01(-0.50%)
Aug 01, 2008 1.820 1.834 1.804 1.825 392,377 -0.00(-0.25%)
Jul 31, 2008 1.836 1.841 1.823 1.829 506,561 -0.01(-0.50%)
Jul 30, 2008 1.843 1.843 1.813 1.839 598,457 +0.03(+1.90%)
Jul 29, 2008 1.804 1.816 1.763 1.804 620,635 +0.05(+2.59%)
Jul 28, 2008 1.807 1.809 1.759 1.759 747,532 -0.04(-2.03%)
Jul 25, 2008 1.793 1.820 1.786 1.795 502,650 -0.00(-0.00%)
Jul 24, 2008 1.843 1.843 1.793 1.795 552,785 -0.05(-2.48%)
Jul 23, 2008 1.802 1.841 1.802 1.841 1,120,721 +0.03(+1.77%)
Jul 22, 2008 1.768 1.809 1.763 1.809 664,246 +0.03(+1.67%)
Jul 21, 2008 1.756 1.795 1.756 1.779 1,110,151 +0.02(+0.91%)
Jul 18, 2008 1.738 1.763 1.722 1.763 905,440 +0.03(+1.71%)
Jul 17, 2008 1.697 1.734 1.686 1.734 1,035,384 +0.05(+2.98%)
Jul 16, 2008 1.640 1.686 1.626 1.683 1,513,235 +0.04(+2.22%)
Jul 15, 2008 1.699 1.699 1.631 1.647 2,432,086 -0.08(-4.62%)
Jul 14, 2008 1.766 1.782 1.715 1.727 1,130,247 -0.03(-1.43%)
Jul 11, 2008 1.766 1.777 1.734 1.752 832,527 -0.03(-1.41%)
Jul 10, 2008 1.779 1.790 1.754 1.777 817,166 +0.01(+0.39%)
Jul 09, 2008 1.813 1.813 1.768 1.770 933,107 -0.01(-0.77%)
Jul 08, 2008 1.768 1.786 1.738 1.784 1,025,086 +0.02(+0.90%)
Jul 07, 2008 1.813 1.816 1.754 1.768 1,055,326 -0.04(-2.02%)
Jul 04, 2008 1.797 1.832 1.786 1.804 946,259 +0.00(+0.00%)
Jul 03, 2008 1.797 1.832 1.786 1.804 946,259 -0.01(-0.37%)
Jul 02, 2008 1.857 1.859 1.807 1.811 894,515 -0.03(-1.50%)
Jul 01, 2008 1.852 1.864 1.829 1.839 1,320,351 -0.02(-1.10%)
Jun 30, 2008 1.875 1.891 1.857 1.859 893,814 -0.03(-1.45%)
Jun 27, 2008 1.893 1.905 1.873 1.886 817,569 -0.01(-0.48%)
Jun 26, 2008 1.918 1.925 1.896 1.896 1,107,565 -0.04(-2.24%)
Jun 25, 2008 1.923 1.964 1.921 1.939 939,801 +0.02(+0.85%)
Jun 24, 2008 1.955 1.955 1.917 1.922 1,445,337 -0.03(-1.31%)
Jun 23, 2008 1.941 1.948 1.916 1.948 870,215 +0.02(+1.07%)
Jun 20, 2008 1.950 1.959 1.916 1.927 774,392 -0.03(-1.74%)
Jun 19, 2008 1.966 1.971 1.950 1.962 960,160 +0.01(+0.47%)
Jun 18, 2008 1.971 1.973 1.953 1.953 956,399 -0.02(-0.81%)
Jun 17, 2008 1.980 1.996 1.969 1.969 615,409 -0.01(-0.46%)
Jun 16, 2008 1.991 1.996 1.978 1.978 559,760 -0.01(-0.46%)
Jun 13, 2008 1.975 1.998 1.971 1.987 879,365 +0.02(+0.93%)
Jun 12, 2008 1.980 1.989 1.962 1.969 755,580 -0.03(-1.71%)
Jun 11, 2008 2.064 2.064 2.003 2.003 972,518 -0.05(-2.44%)
Jun 10, 2008 2.044 2.053 2.026 2.053 552,013 -0.00(-0.22%)
Jun 09, 2008 2.048 2.076 2.039 2.058 989,949 +0.02(+1.01%)
Jun 06, 2008 2.076 2.076 2.035 2.037 1,035,011 -0.04(-1.98%)
Jun 05, 2008 2.058 2.081 2.058 2.078 576,213 +0.03(+1.56%)
Jun 04, 2008 2.055 2.067 2.042 2.046 733,981 -0.02(-0.77%)
Jun 03, 2008 2.076 2.080 2.053 2.062 484,983 -0.01(-0.33%)
Jun 02, 2008 2.073 2.073 2.055 2.069 715,064 +0.00(+0.00%)
May 30, 2008 2.067 2.073 2.062 2.069 624,313 +0.01(+0.55%)
May 29, 2008 2.044 2.069 2.044 2.058 584,292 +0.01(+0.33%)
May 28, 2008 2.053 2.053 2.030 2.051 679,612 +0.00(+0.00%)
May 27, 2008 2.014 2.053 2.014 2.051 549,405 +0.03(+1.47%)
May 26, 2008 2.026 2.053 2.007 2.021 0 +0.00(+0.00%)
May 23, 2008 2.026 2.053 2.007 2.021 677,941 -0.02(-1.01%)
May 22, 2008 2.048 2.058 2.035 2.042 638,867 +0.00(+0.22%)
May 21, 2008 2.071 2.094 2.030 2.037 938,363 -0.03(-1.65%)
May 20, 2008 2.076 2.080 2.060 2.071 480,367 -0.00(-0.11%)
May 19, 2008 2.089 2.094 2.069 2.073 830,146 +0.00(+0.00%)
May 16, 2008 2.078 2.087 2.069 2.073 548,791 -0.00(-0.11%)
May 15, 2008 2.055 2.078 2.055 2.076 719,755 +0.02(+0.89%)
May 14, 2008 2.071 2.076 2.058 2.058 554,166 -0.00(-0.11%)
May 13, 2008 2.053 2.073 2.048 2.060 600,890 +0.01(+0.33%)
May 12, 2008 2.055 2.060 2.039 2.053 606,922 +0.02(+1.01%)
May 09, 2008 2.042 2.048 2.030 2.032 442,828 -0.01(-0.56%)
May 08, 2008 2.044 2.055 2.032 2.044 550,225 +0.01(+0.56%)
May 07, 2008 2.060 2.064 2.030 2.032 628,767 -0.03(-1.44%)
May 06, 2008 2.051 2.069 2.046 2.062 405,086 +0.01(+0.44%)
May 05, 2008 2.051 2.067 2.051 2.053 723,644 -0.02(-0.77%)
May 02, 2008 2.053 2.073 2.053 2.069 521,725 +0.02(+0.78%)
May 01, 2008 2.016 2.053 2.016 2.053 544,784 +0.03(+1.70%)
Apr 30, 2008 2.021 2.044 2.019 2.019 706,739 -0.00(-0.11%)
Apr 29, 2008 2.039 2.039 2.019 2.021 550,054 -0.02(-0.78%)
Apr 28, 2008 2.046 2.048 2.032 2.037 585,655 +0.01(+0.45%)
Apr 25, 2008 2.032 2.039 2.005 2.028 626,728 +0.01(+0.68%)
Apr 24, 2008 2.023 2.035 1.998 2.014 517,337 +0.01(+0.45%)
Apr 23, 2008 1.996 2.030 1.996 2.005 642,133 +0.01(+0.57%)
Apr 22, 2008 2.012 2.019 1.987 1.994 742,380 -0.02(-0.81%)
Apr 21, 2008 2.007 2.019 2.003 2.010 619,175 -0.01(-0.44%)
Apr 18, 2008 2.019 2.048 2.007 2.019 782,270 +0.02(+0.80%)
Apr 17, 2008 1.982 2.003 1.978 2.003 465,308 +0.03(+1.38%)
Apr 16, 2008 1.971 1.987 1.971 1.975 821,444 +0.02(+1.05%)
Apr 15, 2008 1.985 1.985 1.948 1.955 555,779 -0.01(-0.46%)
Apr 14, 2008 1.964 1.980 1.959 1.964 627,807 +0.00(+0.00%)
Apr 11, 2008 1.989 2.010 1.962 1.964 667,670 -0.04(-1.94%)
Apr 10, 2008 2.005 2.021 1.991 2.003 398,936 +0.00(+0.23%)
Apr 09, 2008 2.012 2.016 1.991 1.998 479,907 -0.02(-0.91%)
Apr 08, 2008 2.016 2.019 1.994 2.016 562,587 +0.00(+0.00%)
Apr 07, 2008 2.012 2.019 2.001 2.016 696,034 +0.01(+0.57%)
Apr 04, 2008 1.994 2.012 1.985 2.005 856,704 +0.01(+0.57%)
Apr 03, 2008 1.987 2.019 1.985 1.994 989,559 -0.01(-0.34%)
Apr 02, 2008 1.987 2.012 1.987 2.001 617,877 +0.01(+0.57%)
Apr 01, 2008 1.962 2.001 1.953 1.989 918,623 +0.05(+2.59%)
Mar 31, 2008 1.962 1.964 1.939 1.939 594,656 -0.01(-0.58%)
Mar 28, 2008 1.962 1.985 1.946 1.950 569,470 -0.01(-0.58%)
Mar 27, 2008 1.964 2.003 1.959 1.962 666,184 -0.00(-0.12%)
Mar 26, 2008 1.964 2.053 1.959 1.964 1,243,572 -0.00(-0.23%)
Mar 25, 2008 1.978 1.987 1.939 1.969 1,352,994 +0.00(+0.23%)
Mar 24, 2008 1.923 1.966 1.921 1.964 881,460 +0.06(+3.11%)
Mar 21, 2008 1.877 1.914 1.875 1.905 758,176 +0.00(+0.00%)
Mar 20, 2008 1.877 1.914 1.875 1.905 758,176 +0.03(+1.46%)
Mar 19, 2008 1.934 1.934 1.873 1.877 1,001,724 -0.03(-1.67%)
Mar 18, 2008 1.873 1.914 1.868 1.909 1,024,520 +0.04(+2.07%)
Mar 17, 2008 1.845 1.891 1.843 1.870 833,636 -0.03(-1.32%)
Mar 14, 2008 1.941 1.941 1.875 1.896 1,123,597 -0.04(-2.01%)
Mar 13, 2008 1.925 1.943 1.907 1.934 1,132,365 -0.03(-1.74%)
Mar 12, 2008 1.989 1.991 1.962 1.969 1,054,796 -0.00(-0.12%)
Mar 11, 2008 1.950 1.978 1.930 1.971 898,952 +0.05(+2.86%)
Mar 10, 2008 1.959 1.962 1.902 1.916 1,049,772 -0.04(-1.98%)
Mar 07, 2008 1.971 1.980 1.943 1.955 1,047,505 -0.02(-1.04%)
Mar 06, 2008 1.996 2.007 1.973 1.975 449,785 -0.03(-1.48%)
Mar 05, 2008 2.012 2.044 1.973 2.005 668,669 +0.00(+0.11%)
Mar 04, 2008 1.996 2.003 1.969 2.003 835,008 +0.01(+0.57%)
Mar 03, 2008 2.028 2.028 1.978 1.991 755,633 -0.01(-0.34%)
Feb 29, 2008 2.046 2.046 1.996 1.998 714,578 -0.04(-2.01%)
Feb 28, 2008 2.051 2.051 2.032 2.039 554,815 -0.01(-0.67%)
Feb 27, 2008 2.014 2.058 2.012 2.053 755,786 +0.01(+0.56%)
Feb 26, 2008 2.023 2.051 2.021 2.042 907,702 +0.01(+0.67%)
Feb 25, 2008 1.996 2.028 1.987 2.028 656,390 +0.03(+1.72%)
Feb 22, 2008 1.973 2.001 1.959 1.994 826,806 +0.01(+0.61%)
Feb 21, 2008 1.996 2.014 1.973 1.982 690,905 -0.01(-0.72%)
Feb 20, 2008 1.969 1.998 1.959 1.996 746,580 +0.01(+0.57%)
Feb 19, 2008 1.994 2.012 1.982 1.985 678,191 +0.00(+0.12%)
Feb 18, 2008 1.973 1.982 1.964 1.982 0 +0.00(+0.00%)
Feb 15, 2008 1.973 1.982 1.964 1.982 487,052 +0.00(+0.12%)
Feb 14, 2008 2.021 2.021 1.978 1.980 680,931 -0.03(-1.49%)
Feb 13, 2008 2.012 2.014 1.989 2.010 694,850 +0.03(+1.51%)
Feb 12, 2008 1.962 2.003 1.957 1.980 742,889 +0.02(+1.05%)
Feb 11, 2008 1.950 1.962 1.943 1.959 513,233 +0.01(+0.35%)
Feb 08, 2008 1.962 1.966 1.943 1.953 563,859 -0.01(-0.46%)
Feb 07, 2008 1.953 1.975 1.943 1.962 762,362 +0.02(+1.17%)
Feb 06, 2008 1.962 1.975 1.939 1.939 738,251 +0.00(+0.00%)
Feb 05, 2008 1.973 1.973 1.939 1.939 835,157 -0.06(-2.86%)
Feb 04, 2008 2.010 2.019 1.987 1.996 649,696 -0.00(-0.11%)
Feb 01, 2008 1.962 2.003 1.962 1.998 925,698 +0.03(+1.74%)
Jan 31, 2008 1.923 1.975 1.907 1.964 931,349 +0.03(+1.41%)
Jan 30, 2008 1.932 1.980 1.925 1.937 1,150,352 -0.00(-0.23%)
Jan 29, 2008 1.914 1.948 1.909 1.941 785,404 +0.03(+1.43%)
Jan 28, 2008 1.852 1.914 1.843 1.914 853,592 +0.04(+1.94%)
Jan 25, 2008 1.893 1.916 1.850 1.877 1,009,615 -0.02(-0.84%)
Jan 24, 2008 1.859 1.893 1.859 1.893 1,795,213 +0.04(+1.97%)
Jan 23, 2008 1.779 1.859 1.768 1.857 1,568,165 +0.03(+1.88%)
Jan 22, 2008 1.779 1.848 1.756 1.823 3,224,286 -0.04(-2.32%)
Jan 21, 2008 1.896 1.916 1.839 1.866 0 +0.00(+0.00%)
Jan 18, 2008 1.896 1.916 1.839 1.866 1,755,240 -0.03(-1.45%)
Jan 17, 2008 1.966 1.980 1.880 1.893 1,942,074 -0.08(-4.05%)
Jan 16, 2008 1.982 2.007 1.973 1.973 1,024,630 -0.02(-1.14%)
Jan 15, 2008 2.042 2.042 1.996 1.996 1,058,057 -0.04(-1.91%)
Jan 14, 2008 2.046 2.048 2.030 2.035 863,631 +0.01(+0.45%)
Jan 11, 2008 2.032 2.046 2.021 2.026 887,742 -0.02(-0.89%)
Jan 10, 2008 2.042 2.053 2.019 2.044 738,689 +0.00(+0.11%)
Jan 09, 2008 2.042 2.046 2.007 2.042 1,138,971 +0.00(+0.22%)
Jan 08, 2008 2.053 2.076 2.037 2.037 893,248 -0.01(-0.56%)
Jan 07, 2008 2.062 2.071 2.042 2.048 1,148,936 -0.00(-0.22%)
Jan 04, 2008 2.069 2.071 2.053 2.053 952,822 -0.02(-1.10%)
Jan 03, 2008 2.078 2.110 2.076 2.076 1,214,103 +0.00(+0.00%)
Jan 02, 2008 2.108 2.133 2.076 2.076 1,084,058 -0.04(-1.83%)
Jan 01, 2008 2.121 2.131 2.105 2.115 0 +0.00(+0.00%)
Dec 31, 2007 2.121 2.131 2.105 2.115 547,551 -0.01(-0.43%)
Dec 28, 2007 2.121 2.137 2.108 2.124 621,639 +0.01(+0.43%)
Dec 27, 2007 2.121 2.151 2.112 2.115 511,602 -0.01(-0.64%)
Dec 26, 2007 2.149 2.156 2.128 2.128 688,274 -0.03(-1.17%)
Dec 24, 2007 2.064 2.156 2.064 2.153 389,291 +0.02(+1.07%)
Dec 21, 2007 2.135 2.140 2.105 2.131 746,580 +0.03(+1.52%)
Dec 20, 2007 2.110 2.119 2.083 2.099 628,215 +0.00(+0.00%)
Dec 19, 2007 2.117 2.146 2.099 2.099 724,661 -0.02(-1.08%)
Dec 18, 2007 2.101 2.156 2.092 2.121 1,522,095 +0.05(+2.20%)
Dec 17, 2007 2.108 2.156 2.076 2.076 1,790,390 -0.04(-1.73%)
Dec 14, 2007 2.089 2.133 2.089 2.112 958,762 +0.00(+0.22%)
Dec 13, 2007 2.115 2.115 2.087 2.108 960,954 -0.01(-0.32%)
Dec 12, 2007 2.158 2.160 2.096 2.115 955,255 +0.02(+0.76%)
Dec 11, 2007 2.158 2.178 2.099 2.099 884,235 -0.06(-2.65%)
Dec 10, 2007 2.151 2.172 2.149 2.156 780,336 -0.06(-2.78%)
Dec 07, 2007 2.222 2.233 2.215 2.217 682,575 +0.00(+0.00%)
Dec 06, 2007 2.194 2.224 2.167 2.217 951,747 +0.04(+1.78%)
Dec 05, 2007 2.169 2.190 2.169 2.178 761,718 +0.02(+0.84%)
Dec 04, 2007 2.158 2.176 2.151 2.160 822,860 +0.00(+0.00%)
Dec 03, 2007 2.156 2.174 2.149 2.160 600,596 +0.00(+0.21%)
Nov 30, 2007 2.167 2.167 2.137 2.156 1,055,756 +0.03(+1.29%)
Nov 29, 2007 2.135 2.144 2.121 2.128 989,888 +0.01(+0.32%)
Nov 28, 2007 2.078 2.126 2.078 2.121 896,072 +0.05(+2.65%)
Nov 27, 2007 2.089 2.089 2.058 2.067 849,164 +0.01(+0.67%)
Nov 26, 2007 2.083 2.099 2.053 2.053 1,439,896 -0.03(-1.38%)
Nov 23, 2007 2.060 2.085 2.055 2.082 677,314 +0.04(+1.74%)
Nov 21, 2007 2.035 2.069 2.035 2.046 1,395,970 -0.00(-0.11%)
Nov 20, 2007 2.030 2.064 2.030 2.048 1,084,041 +0.01(+0.67%)
Nov 19, 2007 2.053 2.053 2.026 2.035 868,339 -0.02(-1.11%)
Nov 16, 2007 2.051 2.071 2.046 2.058 909,662 +0.01(+0.45%)
Nov 15, 2007 2.089 2.089 2.048 2.048 795,242 -0.03(-1.64%)
Nov 14, 2007 2.124 2.124 2.080 2.083 928,714 -0.00(-0.22%)
Nov 13, 2007 2.048 2.094 2.048 2.087 711,785 +0.03(+1.67%)
Nov 12, 2007 2.092 2.092 2.046 2.053 1,092,033 -0.02(-0.77%)
Nov 09, 2007 2.055 2.096 2.007 2.069 1,036,357 -0.02(-1.09%)
Nov 08, 2007 2.096 2.128 2.055 2.092 1,134,504 -0.01(-0.33%)
Nov 07, 2007 2.144 2.146 2.099 2.099 922,485 -0.05(-2.54%)
Nov 06, 2007 2.133 2.156 2.133 2.153 575,169 +0.02(+0.75%)
Nov 05, 2007 2.144 2.153 2.131 2.137 853,109 -0.01(-0.53%)
Nov 02, 2007 2.172 2.181 2.144 2.149 1,235,834 -0.01(-0.63%)
Nov 01, 2007 2.190 2.190 2.162 2.162 711,071 -0.03(-1.46%)
Oct 31, 2007 2.176 2.206 2.176 2.194 565,525 +0.02(+0.84%)
Oct 30, 2007 2.174 2.192 2.169 2.176 639,613 -0.01(-0.62%)
Oct 29, 2007 2.188 2.206 2.185 2.190 686,082 +0.00(+0.10%)
Oct 26, 2007 2.174 2.194 2.167 2.188 651,011 +0.03(+1.59%)
Oct 25, 2007 2.153 2.181 2.135 2.153 1,024,959 -0.01(-0.42%)
Oct 24, 2007 2.167 2.167 2.131 2.162 747,457 -0.00(-0.21%)
Oct 23, 2007 2.146 2.174 2.146 2.167 686,959 +0.02(+0.85%)
Oct 22, 2007 2.149 2.160 2.124 2.149 981,120 -0.01(-0.32%)
Oct 19, 2007 2.199 2.199 2.156 2.156 878,536 -0.04(-1.87%)
Oct 18, 2007 2.188 2.199 2.176 2.197 599,719 +0.01(+0.31%)
Oct 17, 2007 2.199 2.215 2.174 2.190 864,508 +0.00(+0.10%)
Oct 16, 2007 2.190 2.201 2.185 2.188 792,173 -0.02(-0.83%)
Oct 15, 2007 2.217 2.228 2.201 2.206 893,441 -0.01(-0.41%)
Oct 12, 2007 2.231 2.231 2.213 2.215 800,502 +0.01(+0.31%)
Oct 11, 2007 2.224 2.247 2.208 2.208 1,384,010 -0.01(-0.41%)
Oct 10, 2007 2.219 2.222 2.208 2.217 469,955 -0.00(-0.10%)
Oct 09, 2007 2.206 2.222 2.194 2.219 692,220 +0.03(+1.14%)
Oct 08, 2007 2.192 2.199 2.174 2.194 554,126 -0.00(-0.10%)
Oct 05, 2007 2.185 2.208 2.185 2.197 681,698 +0.02(+1.05%)
Oct 04, 2007 2.181 2.185 2.174 2.174 415,156 -0.00(-0.21%)
Oct 03, 2007 2.181 2.194 2.172 2.178 789,104 -0.01(-0.62%)
Oct 02, 2007 2.192 2.201 2.188 2.192 550,181 +0.00(+0.21%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.