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 )

8.405 +0.015 (+0.18%)
Streaming Delayed Price Updated: 10:28 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 30, 2020 5.383 5.419 5.339 5.353 1,515,730 +0.01(+0.27%)
Sep 29, 2020 5.375 5.383 5.339 5.339 738,523 -0.02(-0.41%)
Sep 28, 2020 5.361 5.397 5.361 5.361 745,154 +0.07(+1.38%)
Sep 25, 2020 5.273 5.303 5.255 5.288 1,509,954 +0.00(+0.00%)
Sep 24, 2020 5.310 5.353 5.266 5.288 969,994 -0.04(-0.82%)
Sep 23, 2020 5.477 5.492 5.310 5.332 1,175,028 -0.13(-2.40%)
Sep 22, 2020 5.528 5.546 5.448 5.463 635,289 -0.04(-0.77%)
Sep 21, 2020 5.498 5.505 5.382 5.505 1,073,409 -0.04(-0.78%)
Sep 18, 2020 5.577 5.592 5.505 5.548 888,148 -0.01(-0.26%)
Sep 17, 2020 5.556 5.599 5.541 5.563 689,331 -0.05(-0.90%)
Sep 16, 2020 5.620 5.657 5.613 5.613 527,518 +0.01(+0.13%)
Sep 15, 2020 5.599 5.620 5.584 5.606 846,450 +0.04(+0.65%)
Sep 14, 2020 5.563 5.620 5.534 5.570 898,570 +0.03(+0.52%)
Sep 11, 2020 5.548 5.570 5.483 5.541 622,591 +0.01(+0.26%)
Sep 10, 2020 5.577 5.617 5.491 5.527 660,725 -0.04(-0.78%)
Sep 09, 2020 5.519 5.599 5.512 5.570 687,984 +0.10(+1.85%)
Sep 08, 2020 5.455 5.491 5.426 5.469 1,104,863 -0.11(-1.94%)
Sep 04, 2020 5.599 5.642 5.411 5.577 1,764,655 -0.03(-0.51%)
Sep 03, 2020 5.693 5.714 5.563 5.606 1,683,096 -0.14(-2.39%)
Sep 02, 2020 5.693 5.743 5.671 5.743 676,401 +0.05(+0.89%)
Sep 01, 2020 5.635 5.693 5.635 5.693 794,405 +0.05(+0.90%)
Aug 31, 2020 5.671 5.693 5.628 5.642 1,042,423 -0.03(-0.51%)
Aug 28, 2020 5.671 5.671 5.635 5.671 650,172 +0.01(+0.13%)
Aug 27, 2020 5.606 5.664 5.599 5.664 988,707 +0.04(+0.77%)
Aug 26, 2020 5.570 5.628 5.570 5.620 724,130 +0.04(+0.65%)
Aug 25, 2020 5.584 5.606 5.541 5.584 912,640 -0.01(-0.13%)
Aug 24, 2020 5.599 5.635 5.570 5.592 870,654 +0.02(+0.39%)
Aug 21, 2020 5.570 5.577 5.548 5.570 616,077 +0.00(+0.02%)
Aug 20, 2020 5.547 5.583 5.540 5.569 692,726 +0.01(+0.13%)
Aug 19, 2020 5.526 5.597 5.526 5.562 865,851 +0.00(+0.00%)
Aug 18, 2020 5.583 5.590 5.547 5.562 898,088 -0.02(-0.38%)
Aug 17, 2020 5.547 5.583 5.533 5.583 960,045 +0.06(+1.17%)
Aug 14, 2020 5.519 5.540 5.504 5.519 707,053 +0.01(+0.13%)
Aug 13, 2020 5.526 5.547 5.504 5.512 959,341 -0.03(-0.52%)
Aug 12, 2020 5.483 5.555 5.483 5.540 863,686 +0.08(+1.44%)
Aug 11, 2020 5.519 5.533 5.447 5.461 933,912 -0.02(-0.39%)
Aug 10, 2020 5.504 5.512 5.469 5.483 867,715 -0.02(-0.39%)
Aug 07, 2020 5.483 5.504 5.454 5.504 587,604 +0.02(+0.39%)
Aug 06, 2020 5.447 5.497 5.440 5.483 574,853 +0.02(+0.39%)
Aug 05, 2020 5.440 5.476 5.440 5.461 536,664 +0.03(+0.53%)
Aug 04, 2020 5.383 5.440 5.383 5.433 607,255 +0.03(+0.53%)
Aug 03, 2020 5.390 5.433 5.383 5.404 861,925 +0.03(+0.53%)
Jul 31, 2020 5.419 5.419 5.318 5.376 1,031,311 +0.01(+0.13%)
Jul 30, 2020 5.354 5.383 5.290 5.368 758,743 -0.04(-0.66%)
Jul 29, 2020 5.340 5.411 5.340 5.404 613,064 +0.05(+0.94%)
Jul 28, 2020 5.347 5.361 5.333 5.354 627,811 +0.01(+0.20%)
Jul 27, 2020 5.347 5.368 5.325 5.343 617,344 +0.02(+0.34%)
Jul 24, 2020 5.304 5.325 5.275 5.325 848,854 +0.01(+0.27%)
Jul 23, 2020 5.376 5.390 5.311 5.311 1,388,657 -0.08(-1.57%)
Jul 22, 2020 5.375 5.396 5.375 5.396 802,076 +0.01(+0.26%)
Jul 21, 2020 5.346 5.403 5.346 5.382 1,118,919 +0.06(+1.07%)
Jul 20, 2020 5.275 5.346 5.272 5.325 725,957 +0.03(+0.54%)
Jul 17, 2020 5.289 5.304 5.247 5.296 800,860 +0.00(+0.00%)
Jul 16, 2020 5.275 5.318 5.243 5.296 692,488 +0.00(+0.00%)
Jul 15, 2020 5.296 5.325 5.282 5.296 740,534 +0.02(+0.40%)
Jul 14, 2020 5.204 5.275 5.183 5.275 739,924 +0.06(+1.23%)
Jul 13, 2020 5.325 5.332 5.204 5.211 746,679 -0.07(-1.34%)
Jul 10, 2020 5.275 5.282 5.233 5.282 679,449 +0.04(+0.68%)
Jul 09, 2020 5.318 5.318 5.226 5.247 958,931 -0.04(-0.81%)
Jul 08, 2020 5.282 5.304 5.247 5.289 811,160 +0.02(+0.40%)
Jul 07, 2020 5.296 5.346 5.268 5.268 919,630 -0.04(-0.80%)
Jul 06, 2020 5.325 5.325 5.282 5.311 954,996 +0.04(+0.67%)
Jul 02, 2020 5.296 5.317 5.254 5.275 680,858 +0.01(+0.27%)
Jul 01, 2020 5.254 5.268 5.204 5.261 840,660 +0.02(+0.41%)
Jun 30, 2020 5.112 5.240 5.097 5.240 2,930,013 +0.17(+3.36%)
Jun 29, 2020 5.083 5.119 5.047 5.069 877,889 +0.02(+0.42%)
Jun 26, 2020 5.083 5.119 5.041 5.048 1,071,852 -0.09(-1.66%)
Jun 25, 2020 5.091 5.140 5.055 5.133 917,848 +0.02(+0.42%)
Jun 24, 2020 5.197 5.204 5.083 5.112 799,524 -0.13(-2.44%)
Jun 23, 2020 5.211 5.247 5.211 5.240 678,290 +0.06(+1.10%)
Jun 22, 2020 5.183 5.204 5.151 5.183 529,370 +0.02(+0.30%)
Jun 19, 2020 5.210 5.224 5.139 5.168 958,200 +0.00(+0.00%)
Jun 18, 2020 5.139 5.175 5.104 5.168 588,523 +0.01(+0.27%)
Jun 17, 2020 5.210 5.224 5.153 5.153 963,859 -0.04(-0.81%)
Jun 16, 2020 5.245 5.252 5.132 5.196 1,308,924 +0.09(+1.79%)
Jun 15, 2020 5.027 5.139 4.977 5.104 2,724,831 -0.03(-0.55%)
Jun 12, 2020 5.189 5.217 5.048 5.132 1,112,172 +0.11(+2.24%)
Jun 11, 2020 5.146 5.181 5.020 5.020 1,861,247 -0.28(-5.31%)
Jun 10, 2020 5.294 5.308 5.231 5.301 837,138 +0.05(+0.94%)
Jun 09, 2020 5.358 5.365 5.231 5.252 1,893,619 -0.12(-2.23%)
Jun 08, 2020 5.337 5.372 5.301 5.372 1,301,266 +0.08(+1.60%)
Jun 05, 2020 5.259 5.315 5.252 5.287 1,150,238 +0.10(+1.90%)
Jun 04, 2020 5.168 5.238 5.161 5.189 1,021,985 -0.01(-0.27%)
Jun 03, 2020 5.146 5.231 5.146 5.203 1,006,518 +0.07(+1.37%)
Jun 02, 2020 5.090 5.132 5.069 5.132 953,725 +0.05(+0.97%)
Jun 01, 2020 5.048 5.111 5.034 5.083 988,892 +0.01(+0.14%)
May 29, 2020 5.076 5.076 4.992 5.076 963,172 +0.01(+0.28%)
May 28, 2020 5.069 5.104 5.037 5.062 1,085,174 +0.01(+0.28%)
May 27, 2020 4.992 5.055 4.953 5.048 842,696 +0.08(+1.56%)
May 26, 2020 4.970 4.999 4.963 4.970 802,903 +0.08(+1.58%)
May 22, 2020 4.844 4.900 4.837 4.893 830,507 +0.02(+0.43%)
May 21, 2020 4.921 4.956 4.872 4.872 807,909 -0.07(-1.40%)
May 20, 2020 4.899 4.962 4.899 4.941 965,752 +0.08(+1.72%)
May 19, 2020 4.850 4.899 4.816 4.857 977,022 +0.00(+0.00%)
May 18, 2020 4.781 4.871 4.767 4.857 1,331,646 +0.18(+3.88%)
May 15, 2020 4.627 4.686 4.627 4.676 758,415 +0.00(+0.00%)
May 14, 2020 4.592 4.676 4.550 4.676 1,248,895 +0.03(+0.60%)
May 13, 2020 4.718 4.753 4.613 4.648 1,648,084 -0.09(-1.91%)
May 12, 2020 4.850 4.850 4.732 4.739 1,411,458 -0.10(-2.02%)
May 11, 2020 4.829 4.864 4.809 4.836 1,249,106 -0.02(-0.43%)
May 08, 2020 4.829 4.864 4.809 4.857 894,681 +0.06(+1.31%)
May 07, 2020 4.725 4.795 4.711 4.795 1,896,843 +0.09(+1.93%)
May 06, 2020 4.739 4.746 4.690 4.704 1,067,887 -0.01(-0.30%)
May 05, 2020 4.697 4.781 4.697 4.718 1,453,700 +0.06(+1.35%)
May 04, 2020 4.634 4.655 4.571 4.655 1,032,095 +0.00(+0.00%)
May 01, 2020 4.669 4.697 4.620 4.655 1,313,077 -0.09(-1.91%)
Apr 30, 2020 4.795 4.795 4.704 4.746 1,597,932 -0.03(-0.73%)
Apr 29, 2020 4.781 4.802 4.725 4.781 1,148,669 +0.10(+2.24%)
Apr 28, 2020 4.704 4.718 4.648 4.676 1,073,924 +0.05(+1.06%)
Apr 27, 2020 4.648 4.655 4.599 4.627 1,582,155 +0.03(+0.61%)
Apr 24, 2020 4.578 4.613 4.529 4.599 997,847 +0.04(+0.92%)
Apr 23, 2020 4.613 4.662 4.543 4.557 2,174,473 -0.06(-1.36%)
Apr 22, 2020 4.648 4.648 4.564 4.620 1,628,828 +0.05(+1.09%)
Apr 21, 2020 4.625 4.653 4.520 4.570 1,089,267 -0.15(-3.08%)
Apr 20, 2020 4.702 4.802 4.653 4.715 1,221,424 -0.08(-1.73%)
Apr 17, 2020 4.757 4.798 4.695 4.798 1,083,600 +0.12(+2.66%)
Apr 16, 2020 4.653 4.681 4.570 4.674 1,107,160 +0.00(+0.00%)
Apr 15, 2020 4.681 4.681 4.556 4.674 1,211,243 -0.10(-2.03%)
Apr 14, 2020 4.708 4.784 4.680 4.771 1,841,178 +0.15(+3.14%)
Apr 13, 2020 4.791 4.791 4.496 4.625 1,667,201 -0.12(-2.48%)
Apr 09, 2020 4.861 4.861 4.674 4.743 2,029,943 +0.12(+2.54%)
Apr 08, 2020 4.439 4.625 4.411 4.625 1,449,803 +0.24(+5.35%)
Apr 07, 2020 4.522 4.542 4.390 4.390 1,303,588 +0.09(+2.09%)
Apr 06, 2020 4.169 4.321 4.162 4.301 1,783,986 +0.28(+7.06%)
Apr 03, 2020 4.093 4.129 4.003 4.017 1,486,696 -0.08(-2.02%)
Apr 02, 2020 4.079 4.211 4.052 4.100 2,118,643 +0.01(+0.34%)
Apr 01, 2020 4.294 4.321 4.031 4.086 1,710,687 -0.32(-7.37%)
Mar 31, 2020 4.529 4.591 4.411 4.411 2,126,363 -0.08(-1.70%)
Mar 30, 2020 4.619 4.619 4.342 4.487 1,699,139 -0.04(-0.92%)
Mar 27, 2020 4.190 4.605 4.176 4.529 7,512,453 +0.21(+4.80%)
Mar 26, 2020 4.086 4.418 4.086 4.321 3,434,692 +0.24(+5.75%)
Mar 25, 2020 3.927 4.273 3.872 4.086 2,756,840 +0.24(+6.10%)
Mar 24, 2020 3.595 3.879 3.595 3.851 3,281,924 +0.45(+13.21%)
Mar 23, 2020 3.561 3.590 3.367 3.402 6,592,374 -0.29(-7.84%)
Mar 20, 2020 3.759 3.889 3.636 3.691 2,902,365 +0.00(+0.00%)
Mar 19, 2020 3.322 3.739 3.322 3.691 4,589,116 +0.16(+4.45%)
Mar 18, 2020 3.623 3.766 3.445 3.534 5,505,460 -0.45(-11.32%)
Mar 17, 2020 3.807 4.026 3.766 3.985 3,386,308 +0.21(+5.62%)
Mar 16, 2020 3.520 4.122 3.219 3.773 5,244,313 -0.53(-12.24%)
Mar 13, 2020 4.286 4.374 4.081 4.299 4,655,371 +0.23(+5.54%)
Mar 12, 2020 4.306 4.374 3.910 4.074 5,469,455 -0.70(-14.74%)
Mar 11, 2020 5.017 5.058 4.757 4.778 2,386,531 -0.32(-6.30%)
Mar 10, 2020 5.208 5.250 4.894 5.099 2,474,758 +0.06(+1.22%)
Mar 09, 2020 4.996 5.222 4.955 5.037 2,206,812 -0.45(-8.22%)
Mar 06, 2020 5.379 5.489 5.352 5.489 1,464,496 -0.05(-0.99%)
Mar 05, 2020 5.577 5.605 5.502 5.543 1,210,520 -0.16(-2.76%)
Mar 04, 2020 5.632 5.700 5.571 5.700 1,173,242 +0.18(+3.35%)
Mar 03, 2020 5.564 5.728 5.420 5.516 2,331,482 +0.03(+0.50%)
Mar 02, 2020 5.195 5.543 5.195 5.489 2,873,370 +0.27(+5.10%)
Feb 28, 2020 5.297 5.313 5.058 5.222 5,536,556 -0.19(-3.54%)
Feb 27, 2020 5.536 5.564 5.270 5.413 3,987,901 -0.25(-4.35%)
Feb 26, 2020 5.618 5.735 5.618 5.659 2,254,917 +0.04(+0.73%)
Feb 25, 2020 5.885 5.899 5.571 5.618 3,547,498 -0.25(-4.20%)
Feb 24, 2020 5.926 5.926 5.820 5.865 2,194,273 -0.18(-2.94%)
Feb 21, 2020 6.111 6.111 6.042 6.042 1,066,258 -0.08(-1.34%)
Feb 20, 2020 6.152 6.165 6.070 6.124 1,222,089 -0.03(-0.54%)
Feb 19, 2020 6.144 6.178 6.130 6.157 876,174 +0.03(+0.55%)
Feb 18, 2020 6.151 6.157 6.110 6.123 1,096,072 -0.03(-0.55%)
Feb 14, 2020 6.212 6.225 6.117 6.157 1,272,409 -0.03(-0.55%)
Feb 13, 2020 6.205 6.232 6.191 6.191 958,548 -0.03(-0.55%)
Feb 12, 2020 6.184 6.225 6.171 6.225 812,409 +0.07(+1.21%)
Feb 11, 2020 6.157 6.191 6.144 6.151 751,041 +0.02(+0.33%)
Feb 10, 2020 6.089 6.130 6.076 6.130 666,733 +0.03(+0.45%)
Feb 07, 2020 6.110 6.130 6.076 6.103 814,000 -0.02(-0.33%)
Feb 06, 2020 6.178 6.184 6.110 6.123 1,092,709 -0.03(-0.55%)
Feb 05, 2020 6.110 6.164 6.089 6.157 1,196,065 +0.10(+1.68%)
Feb 04, 2020 6.042 6.076 6.028 6.056 831,049 +0.05(+0.90%)
Feb 03, 2020 5.994 6.042 5.967 6.001 957,855 +0.03(+0.45%)
Jan 31, 2020 6.028 6.042 5.960 5.974 1,387,306 -0.07(-1.12%)
Jan 30, 2020 6.008 6.042 5.974 6.042 980,637 +0.03(+0.45%)
Jan 29, 2020 6.015 6.042 6.001 6.015 1,316,357 +0.01(+0.11%)
Jan 28, 2020 5.981 6.042 5.960 6.008 1,006,064 +0.04(+0.68%)
Jan 27, 2020 5.974 6.015 5.913 5.967 1,580,796 -0.12(-2.01%)
Jan 24, 2020 6.178 6.191 6.083 6.089 886,032 -0.08(-1.32%)
Jan 23, 2020 6.191 6.191 6.116 6.171 969,641 -0.02(-0.31%)
Jan 22, 2020 6.170 6.190 6.136 6.190 1,031,677 +0.05(+0.77%)
Jan 21, 2020 6.143 6.156 6.099 6.143 1,289,247 +0.02(+0.33%)
Jan 17, 2020 6.150 6.154 6.109 6.123 793,844 -0.01(-0.22%)
Jan 16, 2020 6.116 6.136 6.096 6.136 935,517 +0.05(+0.78%)
Jan 15, 2020 6.062 6.130 6.055 6.089 1,085,293 +0.02(+0.33%)
Jan 14, 2020 6.042 6.069 6.042 6.069 784,007 +0.03(+0.56%)
Jan 13, 2020 6.042 6.069 6.022 6.035 1,027,854 +0.01(+0.11%)
Jan 10, 2020 6.055 6.055 6.015 6.028 924,199 -0.01(-0.22%)
Jan 09, 2020 6.015 6.062 6.001 6.042 903,720 +0.03(+0.56%)
Jan 08, 2020 5.974 6.028 5.961 6.008 1,117,732 +0.04(+0.68%)
Jan 07, 2020 5.934 5.968 5.914 5.968 937,669 +0.04(+0.68%)
Jan 06, 2020 5.920 5.941 5.907 5.927 962,952 -0.01(-0.11%)
Jan 03, 2020 5.954 5.961 5.927 5.934 993,306 -0.05(-0.79%)
Jan 02, 2020 5.907 5.995 5.907 5.981 1,300,811 +0.06(+1.03%)
Dec 31, 2019 5.833 5.920 5.819 5.920 1,346,257 +0.09(+1.62%)
Dec 30, 2019 5.914 5.934 5.819 5.826 1,360,137 -0.07(-1.26%)
Dec 27, 2019 5.995 6.008 5.900 5.900 1,254,609 -0.08(-1.35%)
Dec 26, 2019 5.981 6.008 5.974 5.981 561,283 +0.00(+0.00%)
Dec 24, 2019 6.001 6.018 5.981 5.981 373,565 -0.03(-0.45%)
Dec 23, 2019 6.028 6.042 6.001 6.008 729,537 -0.02(-0.32%)
Dec 20, 2019 5.994 6.027 5.987 6.027 912,350 +0.04(+0.67%)
Dec 19, 2019 5.967 5.994 5.954 5.987 903,038 +0.04(+0.68%)
Dec 18, 2019 5.940 5.960 5.928 5.947 772,477 +0.01(+0.11%)
Dec 17, 2019 5.887 5.947 5.867 5.940 948,620 +0.07(+1.26%)
Dec 16, 2019 5.833 5.880 5.833 5.867 1,138,162 +0.06(+1.04%)
Dec 13, 2019 5.800 5.833 5.800 5.806 815,739 +0.00(+0.00%)
Dec 12, 2019 5.706 5.823 5.706 5.806 1,186,494 +0.03(+0.58%)
Dec 11, 2019 5.793 5.803 5.766 5.773 762,380 +0.00(+0.00%)
Dec 10, 2019 5.806 5.820 5.768 5.773 753,934 -0.04(-0.69%)
Dec 09, 2019 5.779 5.820 5.773 5.813 808,232 +0.04(+0.70%)
Dec 06, 2019 5.793 5.826 5.753 5.773 1,151,562 -0.02(-0.35%)
Dec 05, 2019 5.793 5.810 5.766 5.793 832,637 +0.01(+0.23%)
Dec 04, 2019 5.726 5.793 5.708 5.779 835,668 +0.06(+1.05%)
Dec 03, 2019 5.692 5.719 5.632 5.719 1,464,758 -0.03(-0.47%)
Dec 02, 2019 5.813 5.820 5.739 5.746 966,461 -0.05(-0.92%)
Nov 29, 2019 5.813 5.826 5.793 5.800 442,139 -0.01(-0.23%)
Nov 27, 2019 5.773 5.813 5.773 5.813 539,048 +0.04(+0.70%)
Nov 26, 2019 5.800 5.820 5.773 5.773 910,946 -0.03(-0.58%)
Nov 25, 2019 5.826 5.826 5.800 5.806 621,682 -0.02(-0.34%)
Nov 22, 2019 5.786 5.826 5.786 5.826 712,111 +0.05(+0.81%)
Nov 21, 2019 5.773 5.800 5.759 5.779 659,341 +0.02(+0.37%)
Nov 20, 2019 5.772 5.785 5.745 5.758 906,518 -0.02(-0.35%)
Nov 19, 2019 5.745 5.785 5.738 5.778 773,813 +0.06(+1.05%)
Nov 18, 2019 5.745 5.782 5.718 5.718 971,950 -0.03(-0.58%)
Nov 15, 2019 5.752 5.785 5.745 5.752 784,136 +0.01(+0.23%)
Nov 14, 2019 5.685 5.745 5.685 5.738 781,613 +0.05(+0.82%)
Nov 13, 2019 5.692 5.705 5.662 5.692 685,008 -0.01(-0.12%)
Nov 12, 2019 5.679 5.718 5.672 5.698 741,397 +0.03(+0.47%)
Nov 11, 2019 5.639 5.692 5.625 5.672 739,795 +0.03(+0.47%)
Nov 08, 2019 5.652 5.665 5.625 5.645 612,691 -0.01(-0.12%)
Nov 07, 2019 5.639 5.672 5.626 5.652 658,862 +0.03(+0.47%)
Nov 06, 2019 5.612 5.632 5.585 5.625 840,581 +0.02(+0.36%)
Nov 05, 2019 5.605 5.619 5.572 5.605 758,892 +0.01(+0.24%)
Nov 04, 2019 5.592 5.632 5.585 5.592 1,021,970 +0.02(+0.36%)
Nov 01, 2019 5.566 5.612 5.559 5.572 744,734 +0.03(+0.60%)
Oct 31, 2019 5.585 5.585 5.519 5.539 861,399 -0.04(-0.72%)
Oct 30, 2019 5.539 5.579 5.519 5.579 561,433 +0.05(+0.84%)
Oct 29, 2019 5.526 5.566 5.526 5.532 882,731 -0.01(-0.12%)
Oct 28, 2019 5.546 5.552 5.512 5.539 442,996 +0.02(+0.36%)
Oct 25, 2019 5.512 5.552 5.512 5.519 760,675 -0.01(-0.12%)
Oct 24, 2019 5.566 5.566 5.499 5.526 646,610 +0.00(+0.00%)
Oct 23, 2019 5.506 5.536 5.486 5.526 694,803 +0.02(+0.38%)
Oct 22, 2019 5.511 5.538 5.491 5.505 748,711 +0.01(+0.24%)
Oct 21, 2019 5.465 5.511 5.458 5.491 823,519 +0.06(+1.09%)
Oct 18, 2019 5.458 5.485 5.432 5.432 635,734 -0.04(-0.72%)
Oct 17, 2019 5.458 5.485 5.445 5.472 642,927 +0.03(+0.49%)
Oct 16, 2019 5.432 5.458 5.419 5.445 600,978 +0.01(+0.24%)
Oct 15, 2019 5.412 5.458 5.412 5.432 472,390 +0.03(+0.61%)
Oct 14, 2019 5.425 5.445 5.386 5.399 583,100 -0.02(-0.37%)
Oct 11, 2019 5.445 5.478 5.406 5.419 1,009,054 +0.03(+0.61%)
Oct 10, 2019 5.379 5.425 5.359 5.386 525,214 +0.02(+0.37%)
Oct 09, 2019 5.379 5.379 5.333 5.366 749,345 +0.03(+0.62%)
Oct 08, 2019 5.399 5.399 5.333 5.333 1,405,784 -0.09(-1.58%)
Oct 07, 2019 5.379 5.439 5.373 5.419 473,325 +0.01(+0.24%)
Oct 04, 2019 5.353 5.412 5.344 5.406 645,734 +0.07(+1.36%)
Oct 03, 2019 5.320 5.333 5.227 5.333 1,335,894 +0.02(+0.37%)
Oct 02, 2019 5.379 5.386 5.274 5.313 1,020,549 -0.07(-1.35%)
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.