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

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.403 +0.013 (+0.16%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 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 28, 2018 5.691 5.738 5.667 5.697 1,519,934 +0.02(+0.32%)
Sep 27, 2018 5.702 5.726 5.667 5.679 974,272 -0.02(-0.32%)
Sep 26, 2018 5.732 5.732 5.691 5.697 1,200,801 +0.00(+0.00%)
Sep 25, 2018 5.732 5.744 5.697 5.697 997,659 -0.04(-0.63%)
Sep 24, 2018 5.738 5.756 5.726 5.732 734,769 -0.01(-0.10%)
Sep 21, 2018 5.720 5.750 5.720 5.738 788,317 +0.02(+0.42%)
Sep 20, 2018 5.756 5.780 5.702 5.714 2,120,883 -0.03(-0.46%)
Sep 19, 2018 5.753 5.759 5.723 5.741 871,264 -0.01(-0.10%)
Sep 18, 2018 5.705 5.753 5.705 5.747 920,915 +0.04(+0.73%)
Sep 17, 2018 5.759 5.759 5.687 5.705 1,083,707 -0.02(-0.31%)
Sep 14, 2018 5.753 5.771 5.723 5.723 1,076,635 -0.03(-0.52%)
Sep 13, 2018 5.794 5.800 5.753 5.753 1,205,848 -0.02(-0.31%)
Sep 12, 2018 5.753 5.794 5.753 5.771 1,136,000 +0.00(+0.00%)
Sep 11, 2018 5.741 5.771 5.735 5.771 868,721 +0.03(+0.52%)
Sep 10, 2018 5.735 5.771 5.717 5.741 793,460 +0.04(+0.63%)
Sep 07, 2018 5.675 5.729 5.675 5.705 1,015,953 +0.01(+0.21%)
Sep 06, 2018 5.711 5.728 5.687 5.693 687,747 -0.02(-0.31%)
Sep 05, 2018 5.711 5.717 5.693 5.711 758,600 -0.03(-0.52%)
Sep 04, 2018 5.717 5.741 5.693 5.741 1,037,790 -0.01(-0.21%)
Aug 31, 2018 5.753 5.753 5.753 0 +0.02(+0.31%)
Aug 30, 2018 5.729 5.771 5.717 5.735 1,083,318 -0.01(-0.21%)
Aug 29, 2018 5.729 5.762 5.729 5.747 1,186,653 +0.01(+0.21%)
Aug 28, 2018 5.765 5.765 5.723 5.735 691,416 -0.01(-0.21%)
Aug 27, 2018 5.711 5.747 5.699 5.747 952,923 +0.05(+0.94%)
Aug 24, 2018 5.717 5.747 5.687 5.693 952,750 -0.02(-0.31%)
Aug 23, 2018 5.675 5.729 5.675 5.711 956,653 +0.02(+0.38%)
Aug 22, 2018 5.707 5.737 5.690 5.690 845,974 +0.00(+0.00%)
Aug 21, 2018 5.725 5.737 5.690 5.690 1,216,261 -0.04(-0.62%)
Aug 20, 2018 5.684 5.725 5.660 5.725 1,019,169 +0.07(+1.25%)
Aug 17, 2018 5.631 5.690 5.631 5.654 790,554 +0.05(+0.95%)
Aug 16, 2018 5.654 5.702 5.595 5.601 1,447,033 -0.05(-0.84%)
Aug 15, 2018 5.666 5.666 5.589 5.648 1,308,898 -0.04(-0.62%)
Aug 14, 2018 5.666 5.690 5.648 5.684 727,437 +0.04(+0.63%)
Aug 13, 2018 5.648 5.666 5.625 5.648 1,087,141 -0.01(-0.10%)
Aug 10, 2018 5.648 5.660 5.619 5.654 745,825 -0.02(-0.31%)
Aug 09, 2018 5.654 5.678 5.642 5.672 937,250 +0.02(+0.31%)
Aug 08, 2018 5.589 5.660 5.589 5.654 935,299 +0.05(+0.84%)
Aug 07, 2018 5.642 5.654 5.583 5.607 1,149,218 -0.03(-0.52%)
Aug 06, 2018 5.583 5.637 5.583 5.637 773,128 +0.05(+0.84%)
Aug 03, 2018 5.595 5.601 5.566 5.589 905,935 +0.01(+0.21%)
Aug 02, 2018 5.583 5.589 5.554 5.578 1,396,221 -0.02(-0.32%)
Aug 01, 2018 5.607 5.634 5.572 5.595 853,190 -0.01(-0.21%)
Jul 31, 2018 5.607 5.642 5.578 5.607 1,159,290 +0.04(+0.64%)
Jul 30, 2018 5.625 5.625 5.548 5.572 1,009,280 -0.05(-0.94%)
Jul 27, 2018 5.637 5.660 5.601 5.625 937,957 -0.01(-0.21%)
Jul 26, 2018 5.648 5.660 5.625 5.637 782,681 -0.02(-0.31%)
Jul 25, 2018 5.637 5.654 5.613 5.654 882,855 +0.03(+0.52%)
Jul 24, 2018 5.696 5.713 5.613 5.625 1,293,796 -0.02(-0.42%)
Jul 23, 2018 5.613 5.666 5.607 5.648 945,397 +0.02(+0.27%)
Jul 20, 2018 5.656 5.680 5.633 5.633 1,169,845 -0.02(-0.41%)
Jul 19, 2018 5.639 5.680 5.627 5.656 1,005,342 +0.02(+0.31%)
Jul 18, 2018 5.604 5.662 5.598 5.639 1,076,039 +0.02(+0.42%)
Jul 17, 2018 5.574 5.621 5.572 5.615 1,268,669 +0.03(+0.52%)
Jul 16, 2018 5.551 5.586 5.528 5.586 861,388 +0.05(+0.95%)
Jul 13, 2018 5.551 5.569 5.528 5.534 683,144 -0.04(-0.63%)
Jul 12, 2018 5.563 5.569 5.534 5.569 784,072 +0.04(+0.74%)
Jul 11, 2018 5.534 5.560 5.510 5.528 920,033 -0.05(-0.84%)
Jul 10, 2018 5.580 5.586 5.551 5.574 773,736 +0.01(+0.21%)
Jul 09, 2018 5.563 5.574 5.540 5.563 792,664 +0.02(+0.32%)
Jul 06, 2018 5.534 5.557 5.516 5.545 734,191 +0.02(+0.42%)
Jul 05, 2018 5.516 5.545 5.498 5.522 685,289 +0.02(+0.32%)
Jul 03, 2018 5.504 5.504 5.504 0 +0.01(+0.11%)
Jul 02, 2018 5.440 5.498 5.429 5.498 950,420 +0.05(+0.97%)
Jun 29, 2018 5.457 5.481 5.437 5.446 1,305,798 +0.04(+0.65%)
Jun 28, 2018 5.387 5.422 5.375 5.411 820,386 +0.01(+0.22%)
Jun 27, 2018 5.463 5.475 5.393 5.399 1,184,430 -0.04(-0.65%)
Jun 26, 2018 5.481 5.504 5.434 5.434 1,198,820 -0.05(-0.96%)
Jun 25, 2018 5.534 5.534 5.428 5.487 1,654,537 -0.08(-1.47%)
Jun 22, 2018 5.539 5.569 5.522 5.569 855,332 +0.05(+0.96%)
Jun 21, 2018 5.563 5.563 5.487 5.516 989,205 -0.04(-0.78%)
Jun 20, 2018 5.559 5.565 5.533 5.559 1,166,827 +0.03(+0.63%)
Jun 19, 2018 5.530 5.536 5.490 5.524 1,107,762 -0.03(-0.52%)
Jun 18, 2018 5.501 5.559 5.495 5.553 897,113 +0.02(+0.31%)
Jun 15, 2018 5.542 5.510 5.536 784,955 +0.00(+0.00%)
Jun 14, 2018 5.536 5.559 5.526 5.536 955,914 +0.00(+0.00%)
Jun 13, 2018 5.559 5.571 5.524 5.536 988,796 -0.01(-0.21%)
Jun 12, 2018 5.542 5.556 5.530 5.548 994,978 +0.02(+0.42%)
Jun 11, 2018 5.501 5.548 5.501 5.524 1,317,287 +0.04(+0.74%)
Jun 08, 2018 5.501 5.501 5.466 5.484 752,336 -0.02(-0.32%)
Jun 07, 2018 5.507 5.524 5.490 5.501 1,306,782 +0.01(+0.11%)
Jun 06, 2018 5.455 5.495 1,314,866 +0.01(+0.21%)
Jun 05, 2018 5.461 5.501 5.455 5.484 1,628,082 +0.03(+0.64%)
Jun 04, 2018 5.431 5.455 5.420 5.449 1,029,610 +0.02(+0.32%)
Jun 01, 2018 5.397 5.437 5.392 5.431 1,218,360 +0.05(+0.86%)
May 31, 2018 5.402 5.402 5.373 5.385 1,169,522 -0.02(-0.32%)
May 30, 2018 5.379 5.402 5.368 5.402 1,052,261 +0.05(+0.98%)
May 29, 2018 5.379 5.379 5.304 5.350 1,170,146 -0.03(-0.65%)
May 25, 2018 5.385 5.385 5.385 0 -0.02(-0.43%)
May 24, 2018 5.408 5.408 5.379 5.408 802,585 +0.00(+0.00%)
May 23, 2018 5.391 5.420 5.368 5.408 909,087 -0.00(-0.04%)
May 22, 2018 5.445 5.457 5.399 5.411 1,730,637 -0.02(-0.42%)
May 21, 2018 5.434 5.451 5.416 5.434 1,291,205 +0.02(+0.32%)
May 18, 2018 5.422 5.422 5.388 5.416 909,563 +0.01(+0.21%)
May 17, 2018 5.416 5.439 5.364 5.405 1,013,925 -0.01(-0.11%)
May 16, 2018 5.428 5.436 5.411 5.411 1,090,684 -0.02(-0.32%)
May 15, 2018 5.388 5.437 5.359 5.428 1,116,625 +0.03(+0.64%)
May 14, 2018 5.422 5.445 5.393 5.393 880,884 -0.02(-0.32%)
May 11, 2018 5.422 5.428 5.405 5.411 654,906 +0.01(+0.11%)
May 10, 2018 5.382 5.405 5.375 5.405 831,544 +0.05(+0.86%)
May 09, 2018 5.341 5.359 5.336 5.359 888,227 +0.03(+0.65%)
May 08, 2018 5.330 5.330 5.301 5.324 670,547 -0.01(-0.11%)
May 07, 2018 5.307 5.341 5.295 5.330 813,087 +0.01(+0.11%)
May 04, 2018 5.249 5.324 5.226 5.324 726,879 +0.05(+0.98%)
May 03, 2018 5.266 5.284 5.206 5.272 1,015,591 +0.01(+0.22%)
May 02, 2018 5.290 5.306 5.255 5.261 657,579 -0.03(-0.54%)
May 01, 2018 5.290 5.295 5.255 5.290 885,656 +0.00(+0.00%)
Apr 30, 2018 5.318 5.341 5.284 5.290 1,136,399 -0.02(-0.33%)
Apr 27, 2018 5.290 5.307 5.272 5.307 623,520 +0.03(+0.55%)
Apr 26, 2018 5.255 5.295 5.244 5.278 832,036 +0.05(+0.88%)
Apr 25, 2018 5.215 5.232 5.174 5.232 943,103 +0.01(+0.22%)
Apr 24, 2018 5.249 5.255 5.180 5.220 1,418,331 -0.01(-0.11%)
Apr 23, 2018 5.232 5.255 5.209 5.226 814,893 -0.01(-0.11%)
Apr 20, 2018 5.284 5.284 5.232 5.232 822,764 -0.04(-0.81%)
Apr 19, 2018 5.280 5.286 5.246 5.275 1,154,021 -0.01(-0.22%)
Apr 18, 2018 5.297 5.303 5.269 5.286 898,357 +0.02(+0.33%)
Apr 17, 2018 5.257 5.303 5.251 5.269 1,304,719 +0.03(+0.55%)
Apr 16, 2018 5.206 5.252 5.195 5.240 857,382 +0.06(+1.10%)
Apr 13, 2018 5.200 5.223 5.177 5.183 827,143 +0.00(+0.00%)
Apr 12, 2018 5.246 5.263 5.177 5.183 1,982,610 -0.03(-0.66%)
Apr 11, 2018 5.200 5.263 5.200 5.217 1,233,912 +0.01(+0.11%)
Apr 10, 2018 5.183 5.246 5.178 5.212 1,199,838 +0.07(+1.33%)
Apr 09, 2018 5.195 5.212 5.120 5.143 1,181,557 -0.01(-0.22%)
Apr 06, 2018 5.206 5.249 5.115 5.155 1,577,834 -0.06(-1.10%)
Apr 05, 2018 5.229 5.246 5.200 5.212 1,121,964 +0.02(+0.33%)
Apr 04, 2018 5.080 5.217 5.080 5.195 1,341,143 +0.07(+1.34%)
Apr 03, 2018 5.103 5.149 5.086 5.126 1,114,686 +0.05(+0.90%)
Apr 02, 2018 5.183 5.206 5.075 5.080 2,262,696 -0.13(-2.52%)
Mar 29, 2018 5.212 5.212 5.212 0 +0.09(+1.79%)
Mar 28, 2018 5.115 5.149 5.075 5.120 1,062,308 +0.01(+0.11%)
Mar 27, 2018 5.166 5.206 5.092 5.115 1,151,474 -0.02(-0.44%)
Mar 26, 2018 5.097 5.149 5.057 5.137 1,157,302 +0.10(+1.93%)
Mar 23, 2018 5.149 5.172 5.029 5.040 2,141,790 -0.09(-1.78%)
Mar 22, 2018 5.143 5.195 5.126 5.132 1,476,579 -0.06(-1.10%)
Mar 21, 2018 5.252 5.254 5.183 5.189 1,259,619 -0.06(-1.13%)
Mar 20, 2018 5.180 5.248 5.180 5.248 1,194,151 +0.08(+1.54%)
Mar 19, 2018 5.180 5.192 5.124 5.169 1,417,086 -0.02(-0.44%)
Mar 16, 2018 5.220 5.242 5.192 5.192 1,487,856 -0.04(-0.76%)
Mar 15, 2018 5.220 5.248 5.197 5.231 922,431 +0.03(+0.65%)
Mar 14, 2018 5.220 5.254 5.163 5.197 1,605,754 +0.01(+0.22%)
Mar 13, 2018 5.288 5.316 5.169 5.186 1,420,313 -0.09(-1.61%)
Mar 12, 2018 5.288 5.298 5.265 5.271 870,347 +0.01(+0.11%)
Mar 09, 2018 5.243 5.288 5.221 5.265 928,072 +0.05(+0.98%)
Mar 08, 2018 5.197 5.220 5.169 5.214 1,032,235 +0.03(+0.66%)
Mar 07, 2018 5.209 5.141 5.180 1,985,716 -0.03(-0.65%)
Mar 06, 2018 5.197 5.214 5.158 5.214 994,212 +0.05(+0.88%)
Mar 05, 2018 5.112 5.175 5.105 5.169 984,524 +0.05(+0.88%)
Mar 02, 2018 5.067 5.135 5.027 5.124 1,283,492 +0.03(+0.67%)
Mar 01, 2018 5.152 5.169 5.067 5.090 1,890,180 -0.07(-1.32%)
Feb 28, 2018 5.186 5.214 5.146 5.158 1,405,180 -0.02(-0.33%)
Feb 27, 2018 5.243 5.251 5.163 5.175 1,753,860 -0.04(-0.76%)
Feb 26, 2018 5.209 5.265 5.192 5.214 1,407,348 +0.02(+0.44%)
Feb 23, 2018 5.158 5.203 5.152 5.192 784,961 +0.06(+1.10%)
Feb 22, 2018 5.115 5.135 965,036 +0.00(+0.00%)
Feb 21, 2018 5.146 5.192 5.135 5.135 1,194,449 -0.02(-0.44%)
Feb 20, 2018 5.203 5.226 5.129 5.158 1,364,975 -0.06(-1.13%)
Feb 16, 2018 5.217 5.217 5.217 0 +0.04(+0.87%)
Feb 15, 2018 5.172 5.205 5.104 5.172 2,069,035 +0.02(+0.44%)
Feb 14, 2018 5.076 5.172 5.059 5.149 1,879,849 +0.05(+0.99%)
Feb 13, 2018 5.037 5.127 5.014 5.098 1,222,293 +0.04(+0.89%)
Feb 12, 2018 5.014 5.076 4.989 5.054 2,667,095 +0.07(+1.35%)
Feb 09, 2018 5.042 5.054 4.812 4.986 4,380,898 -0.02(-0.34%)
Feb 08, 2018 5.160 5.160 5.003 5.003 3,908,701 -0.17(-3.26%)
Feb 07, 2018 5.132 5.200 5.087 5.172 3,760,130 +0.06(+1.10%)
Feb 06, 2018 4.891 5.138 4.862 5.115 6,943,450 +0.14(+2.82%)
Feb 05, 2018 5.228 5.262 4.525 4.975 7,722,887 -0.30(-5.75%)
Feb 02, 2018 5.368 5.374 5.211 5.278 2,996,613 -0.12(-2.19%)
Feb 01, 2018 5.391 5.425 5.376 5.396 1,684,331 -0.03(-0.62%)
Jan 31, 2018 5.396 5.441 5.396 5.430 2,098,621 +0.07(+1.26%)
Jan 30, 2018 5.436 5.436 5.318 5.363 2,587,024 -0.10(-1.75%)
Jan 29, 2018 5.464 5.498 5.441 5.458 1,912,665 -0.01(-0.21%)
Jan 26, 2018 5.475 5.486 5.453 5.470 1,449,204 +0.02(+0.31%)
Jan 25, 2018 5.503 5.509 5.453 5.453 1,714,507 -0.03(-0.61%)
Jan 24, 2018 5.503 5.526 5.475 5.486 1,525,667 -0.02(-0.31%)
Jan 23, 2018 5.470 5.520 5.464 5.503 1,333,759 +0.03(+0.47%)
Jan 22, 2018 5.466 5.489 5.455 5.477 1,490,884 +0.02(+0.41%)
Jan 19, 2018 5.416 5.466 5.405 5.455 1,473,568 +0.04(+0.72%)
Jan 18, 2018 5.438 5.443 5.399 5.416 1,340,596 -0.01(-0.21%)
Jan 17, 2018 5.410 5.444 5.394 5.427 1,369,184 +0.03(+0.52%)
Jan 16, 2018 5.394 5.416 5.383 5.399 1,493,752 +0.02(+0.41%)
Jan 12, 2018 5.377 5.377 5.377 0 +0.01(+0.10%)
Jan 11, 2018 5.388 5.399 5.349 5.371 1,750,335 +0.00(+0.00%)
Jan 10, 2018 5.371 5.388 5.343 5.371 1,534,446 -0.03(-0.52%)
Jan 09, 2018 5.371 5.399 5.360 5.399 1,303,379 +0.03(+0.52%)
Jan 08, 2018 5.349 5.371 5.327 5.371 1,312,409 +0.02(+0.31%)
Jan 05, 2018 5.343 5.355 5.299 5.355 1,610,471 +0.02(+0.42%)
Jan 04, 2018 5.299 5.343 5.299 5.332 1,467,295 +0.02(+0.42%)
Jan 03, 2018 5.271 5.316 5.271 5.310 1,747,448 +0.01(+0.21%)
Jan 02, 2018 5.243 5.299 5.243 5.299 1,928,731 +0.07(+1.28%)
Dec 29, 2017 5.232 5.232 5.232 0 -0.01(-0.21%)
Dec 28, 2017 5.215 5.260 5.215 5.243 1,782,274 +0.03(+0.64%)
Dec 27, 2017 5.210 5.249 5.198 5.210 1,691,302 +0.00(+0.00%)
Dec 26, 2017 5.238 5.254 5.210 5.210 1,089,144 -0.04(-0.85%)
Dec 22, 2017 5.260 5.277 5.243 5.254 1,305,543 +0.01(+0.11%)
Dec 21, 2017 5.243 5.271 5.232 5.249 1,355,797 +0.00(+0.06%)
Dec 20, 2017 5.245 5.256 5.220 5.245 1,092,172 +0.01(+0.21%)
Dec 19, 2017 5.212 5.240 5.201 5.234 1,319,746 +0.03(+0.53%)
Dec 18, 2017 5.218 5.256 5.201 5.207 1,767,101 -0.01(-0.21%)
Dec 15, 2017 5.190 5.223 5.190 5.218 1,142,347 +0.04(+0.86%)
Dec 14, 2017 5.184 5.196 5.173 5.173 1,279,541 -0.02(-0.32%)
Dec 13, 2017 5.184 5.207 5.174 5.190 852,563 +0.00(+0.00%)
Dec 12, 2017 5.173 5.201 5.166 5.190 1,392,482 +0.02(+0.32%)
Dec 11, 2017 5.162 5.198 5.157 5.173 1,053,935 +0.02(+0.32%)
Dec 08, 2017 5.173 5.184 5.140 5.157 1,229,816 +0.00(+0.00%)
Dec 07, 2017 5.162 5.162 5.142 5.157 901,316 +0.00(+0.00%)
Dec 06, 2017 5.124 5.168 5.124 5.157 1,232,877 +0.02(+0.32%)
Dec 05, 2017 5.179 5.184 5.124 5.140 1,608,460 -0.02(-0.43%)
Dec 04, 2017 5.196 5.196 5.157 5.162 1,067,045 -0.01(-0.11%)
Dec 01, 2017 5.157 5.184 5.124 5.168 1,377,785 +0.01(+0.11%)
Nov 30, 2017 5.173 5.190 5.157 5.162 1,214,011 +0.02(+0.32%)
Nov 29, 2017 5.146 5.157 5.124 5.146 1,189,569 +0.01(+0.11%)
Nov 28, 2017 5.157 5.173 5.135 5.140 1,476,631 -0.01(-0.11%)
Nov 27, 2017 5.146 5.157 5.124 5.146 1,053,208 +0.00(+0.00%)
Nov 24, 2017 5.135 5.146 5.135 5.146 388,573 +0.03(+0.65%)
Nov 22, 2017 5.129 5.130 5.101 5.113 1,000,463 -0.01(-0.11%)
Nov 21, 2017 5.129 5.135 5.113 5.118 1,074,540 +0.01(+0.17%)
Nov 20, 2017 5.098 5.115 5.093 5.109 1,092,418 +0.01(+0.22%)
Nov 17, 2017 5.049 5.106 5.049 5.098 925,332 +0.03(+0.65%)
Nov 16, 2017 5.032 5.076 5.031 5.065 1,163,240 +0.05(+0.98%)
Nov 15, 2017 5.005 5.032 4.972 5.016 1,604,531 -0.02(-0.33%)
Nov 14, 2017 5.043 5.060 5.016 5.032 1,587,447 -0.02(-0.33%)
Nov 13, 2017 5.098 5.115 5.027 5.049 1,663,680 -0.07(-1.29%)
Nov 10, 2017 5.104 5.115 5.087 5.115 898,761 +0.01(+0.11%)
Nov 09, 2017 5.120 5.126 5.076 5.109 1,299,183 -0.03(-0.64%)
Nov 08, 2017 5.142 5.153 5.115 5.142 1,242,316 +0.01(+0.21%)
Nov 07, 2017 5.159 5.159 5.126 5.131 1,300,075 -0.02(-0.32%)
Nov 06, 2017 5.126 5.148 5.109 5.148 1,041,479 +0.03(+0.64%)
Nov 03, 2017 5.115 5.126 5.087 5.115 1,014,384 +0.01(+0.11%)
Nov 02, 2017 5.126 5.126 5.098 5.109 1,095,268 -0.03(-0.64%)
Nov 01, 2017 5.131 5.153 5.131 5.142 951,254 +0.02(+0.32%)
Oct 31, 2017 5.109 5.126 5.098 5.126 1,220,402 +0.04(+0.86%)
Oct 30, 2017 5.065 5.098 5.054 5.082 1,014,408 +0.01(+0.11%)
Oct 27, 2017 5.049 5.093 5.049 5.076 1,451,442 +0.06(+1.20%)
Oct 26, 2017 5.043 5.071 5.010 5.016 1,238,460 -0.01(-0.22%)
Oct 25, 2017 5.104 5.109 5.016 5.027 2,347,590 -0.08(-1.51%)
Oct 24, 2017 5.115 5.126 5.093 5.104 1,446,828 -0.01(-0.11%)
Oct 23, 2017 5.142 5.159 5.104 5.109 1,820,113 -0.04(-0.79%)
Oct 20, 2017 5.150 5.161 5.128 5.150 1,386,512 +0.02(+0.32%)
Oct 19, 2017 5.106 5.139 5.101 5.133 943,508 +0.01(+0.21%)
Oct 18, 2017 5.161 5.168 5.112 5.123 2,153,480 -0.04(-0.74%)
Oct 17, 2017 5.172 5.172 5.155 5.161 1,138,579 -0.01(-0.21%)
Oct 16, 2017 5.150 5.172 5.150 5.172 752,593 +0.03(+0.53%)
Oct 13, 2017 5.166 5.172 5.144 5.144 908,414 -0.02(-0.42%)
Oct 12, 2017 5.139 5.166 5.133 5.166 923,444 +0.02(+0.42%)
Oct 11, 2017 5.123 5.144 5.123 5.144 839,957 +0.02(+0.32%)
Oct 10, 2017 5.133 5.144 5.126 5.128 716,312 +0.00(+0.00%)
Oct 09, 2017 5.112 5.131 5.106 5.128 1,013,810 +0.02(+0.43%)
Oct 06, 2017 5.139 5.139 5.106 5.106 1,114,904 -0.03(-0.53%)
Oct 05, 2017 5.106 5.150 5.095 5.133 1,272,353 +0.04(+0.75%)
Oct 04, 2017 5.090 5.101 5.068 5.095 1,231,202 -0.01(-0.21%)
Oct 03, 2017 5.101 5.117 5.095 5.106 938,311 -0.01(-0.11%)
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.