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
)
20.66
+0.07 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012
4.536
4.553
4.524
4.536
867,868
+0.03(+0.65%)
Oct 26, 2012
4.495
4.507
4.507
4.507
1,044,716
+0.01(+0.19%)
Oct 25, 2012
4.499
4.520
4.474
4.499
262,617
+0.02(+0.37%)
Oct 24, 2012
4.495
4.507
4.478
4.482
185,660
-0.00(-0.09%)
Oct 23, 2012
4.516
4.516
4.470
4.486
546,210
-0.07(-1.49%)
Oct 19, 2012
4.612
4.620
4.534
4.554
417,371
-0.07(-1.52%)
Oct 18, 2012
4.633
4.649
4.616
4.624
288,255
-0.02(-0.53%)
Oct 17, 2012
4.645
4.657
4.637
4.649
482,608
+0.01(+0.27%)
Oct 16, 2012
4.604
4.637
4.604
4.637
541,768
+0.04(+0.90%)
Oct 15, 2012
4.571
4.596
4.567
4.596
429,506
+0.03(+0.63%)
Oct 12, 2012
4.596
4.598
4.562
4.567
364,144
-0.02(-0.54%)
Oct 11, 2012
4.600
4.608
4.587
4.591
509,990
+0.00(+0.09%)
Oct 10, 2012
4.616
4.616
4.579
4.587
334,231
-0.02(-0.45%)
Oct 09, 2012
4.624
4.637
4.591
4.608
385,351
-0.03(-0.58%)
Oct 08, 2012
4.629
4.645
4.612
4.635
346,521
-0.00(-0.05%)
Oct 05, 2012
4.645
4.666
4.633
4.637
559,423
-0.00(-0.09%)
Oct 04, 2012
4.624
4.645
4.624
4.641
303,589
+0.02(+0.45%)
Oct 03, 2012
4.600
4.633
4.587
4.620
403,579
+0.02(+0.54%)
Oct 02, 2012
4.633
4.633
4.583
4.596
348,849
-0.00(-0.09%)
Oct 01, 2012
4.604
4.637
4.587
4.600
349,173
+0.02(+0.45%)
Sep 28, 2012
4.587
4.604
4.567
4.579
390,120
-0.01(-0.27%)
Sep 27, 2012
4.550
4.600
4.550
4.591
372,577
+0.05(+1.09%)
Sep 26, 2012
4.575
4.583
4.542
4.542
410,373
-0.04(-0.81%)
Sep 25, 2012
4.612
4.624
4.571
4.579
480,665
-0.02(-0.45%)
Sep 24, 2012
4.596
4.608
4.583
4.600
331,646
-0.01(-0.18%)
Sep 21, 2012
4.620
4.624
4.600
4.608
257,679
+0.00(+0.00%)
Sep 20, 2012
4.587
4.608
4.575
4.608
423,926
+0.01(+0.27%)
Sep 19, 2012
4.620
4.624
4.596
4.596
451,241
-0.01(-0.20%)
Sep 18, 2012
4.576
4.609
4.576
4.605
381,148
+0.02(+0.45%)
Sep 17, 2012
4.605
4.609
4.572
4.584
520,804
-0.02(-0.45%)
Sep 14, 2012
4.588
4.633
4.581
4.605
610,835
+0.03(+0.72%)
Sep 13, 2012
4.539
4.577
4.531
4.572
640,305
+0.04(+0.91%)
Sep 12, 2012
4.535
4.539
4.510
4.531
493,102
+0.00(+0.00%)
Sep 11, 2012
4.494
4.531
4.494
4.531
301,679
+0.03(+0.73%)
Sep 10, 2012
4.502
4.515
4.490
4.498
305,257
-0.01(-0.27%)
Sep 07, 2012
4.515
4.519
4.506
4.510
288,349
-0.00(-0.09%)
Sep 06, 2012
4.490
4.515
4.490
4.515
412,616
+0.04(+0.82%)
Sep 05, 2012
4.469
4.490
4.469
4.478
324,962
-0.01(-0.18%)
Sep 04, 2012
4.469
4.506
4.453
4.486
609,948
+0.00(+0.00%)
Aug 31, 2012
4.445
4.486
4.420
4.486
564,606
+0.06(+1.30%)
Aug 30, 2012
4.428
4.445
4.404
4.428
519,662
-0.01(-0.18%)
Aug 29, 2012
4.428
4.445
4.424
4.437
356,146
+0.01(+0.19%)
Aug 27, 2012
4.428
4.441
4.420
4.428
482,330
+0.01(+0.19%)
Aug 24, 2012
4.404
4.437
4.400
4.420
371,457
+0.02(+0.37%)
Aug 23, 2012
4.420
4.424
4.392
4.404
465,473
-0.02(-0.56%)
Aug 22, 2012
4.428
4.437
4.404
4.428
342,145
-0.00(-0.02%)
Aug 21, 2012
4.438
4.458
4.421
4.430
653,846
+0.00(+0.00%)
Aug 20, 2012
4.413
4.438
4.409
4.430
384,688
+0.01(+0.18%)
Aug 17, 2012
4.417
4.421
4.397
4.421
518,510
+0.00(+0.00%)
Aug 16, 2012
4.405
4.430
4.393
4.421
323,746
+0.02(+0.46%)
Aug 15, 2012
4.413
4.425
4.401
4.401
468,147
-0.01(-0.28%)
Aug 14, 2012
4.413
4.430
4.393
4.413
448,735
+0.01(+0.18%)
Aug 13, 2012
4.409
4.409
4.381
4.405
341,416
-0.00(-0.09%)
Aug 10, 2012
4.364
4.413
4.364
4.409
290,753
+0.03(+0.65%)
Aug 09, 2012
4.356
4.389
4.356
4.381
473,096
+0.02(+0.56%)
Aug 08, 2012
4.332
4.362
4.332
4.356
215,193
+0.01(+0.28%)
Aug 07, 2012
4.344
4.369
4.336
4.344
283,011
+0.02(+0.38%)
Aug 06, 2012
4.336
4.348
4.324
4.328
244,503
+0.01(+0.19%)
Aug 03, 2012
4.307
4.340
4.303
4.320
352,732
+0.05(+1.24%)
Aug 02, 2012
4.271
4.298
4.251
4.267
319,867
-0.03(-0.76%)
Aug 01, 2012
4.320
4.320
4.291
4.299
285,846
-0.01(-0.19%)
Jul 31, 2012
4.312
4.320
4.299
4.307
335,070
+0.00(+0.00%)
Jul 30, 2012
4.307
4.328
4.295
4.307
251,766
+0.00(+0.00%)
Jul 27, 2012
4.251
4.316
4.251
4.307
369,647
+0.07(+1.53%)
Jul 26, 2012
4.251
4.255
4.234
4.242
333,792
+0.04(+1.07%)
Jul 25, 2012
4.218
4.230
4.198
4.198
507,318
-0.01(-0.29%)
Jul 24, 2012
4.246
4.255
4.185
4.210
399,687
-0.04(-0.86%)
Jul 23, 2012
4.238
4.263
4.214
4.246
410,330
-0.05(-1.14%)
Jul 20, 2012
4.283
4.303
4.279
4.295
285,583
-0.01(-0.12%)
Jul 19, 2012
4.288
4.300
4.280
4.300
335,496
+0.02(+0.38%)
Jul 18, 2012
4.252
4.292
4.252
4.284
401,394
+0.02(+0.38%)
Jul 17, 2012
4.260
4.276
4.236
4.268
367,547
+0.02(+0.38%)
Jul 16, 2012
4.248
4.264
4.244
4.252
300,093
-0.02(-0.38%)
Jul 13, 2012
4.208
4.272
4.208
4.268
336,889
+0.06(+1.54%)
Jul 12, 2012
4.208
4.228
4.167
4.204
594,866
-0.03(-0.76%)
Jul 11, 2012
4.224
4.240
4.216
4.236
236,872
+0.00(+0.10%)
Jul 10, 2012
4.256
4.268
4.213
4.232
418,431
-0.01(-0.29%)
Jul 09, 2012
4.240
4.248
4.220
4.244
370,388
-0.02(-0.38%)
Jul 06, 2012
4.220
4.260
4.220
4.260
259,774
+0.01(+0.19%)
Jul 05, 2012
4.256
4.273
4.252
4.252
200,933
-0.02(-0.47%)
Jul 03, 2012
4.252
4.284
4.252
4.272
222,249
+0.02(+0.47%)
Jul 02, 2012
4.280
4.288
4.244
4.252
405,469
-0.03(-0.75%)
Jun 29, 2012
4.272
4.304
4.240
4.284
605,300
+0.09(+2.12%)
Jun 28, 2012
4.151
4.195
4.143
4.195
402,112
+0.02(+0.39%)
Jun 27, 2012
4.163
4.179
4.151
4.179
277,887
+0.04(+0.88%)
Jun 26, 2012
4.119
4.151
4.107
4.143
342,585
+0.04(+0.88%)
Jun 25, 2012
4.119
4.131
4.087
4.107
348,762
-0.06(-1.36%)
Jun 22, 2012
4.155
4.170
4.147
4.163
204,627
+0.02(+0.39%)
Jun 21, 2012
4.212
4.224
4.143
4.147
343,014
-0.07(-1.63%)
Jun 20, 2012
4.212
4.228
4.191
4.216
564,882
+0.01(+0.17%)
Jun 19, 2012
4.169
4.229
4.185
4.209
380,051
+0.04(+0.96%)
Jun 18, 2012
4.157
4.185
4.153
4.169
401,513
-0.01(-0.29%)
Jun 15, 2012
4.157
4.185
4.149
4.181
400,446
+0.04(+0.87%)
Jun 14, 2012
4.129
4.157
4.129
4.145
369,480
+0.02(+0.39%)
Jun 13, 2012
4.153
4.169
4.121
4.129
292,456
-0.03(-0.67%)
Jun 12, 2012
4.133
4.157
4.113
4.157
318,457
+0.03(+0.68%)
Jun 11, 2012
4.169
4.177
4.121
4.129
418,901
-0.02(-0.58%)
Jun 08, 2012
4.105
4.161
4.105
4.153
163,912
+0.03(+0.68%)
Jun 07, 2012
4.149
4.157
4.121
4.125
317,015
+0.00(+0.10%)
Jun 06, 2012
4.057
4.121
4.057
4.121
240,523
+0.08(+2.08%)
Jun 05, 2012
4.009
4.053
4.009
4.037
306,512
+0.02(+0.40%)
Jun 04, 2012
4.049
4.069
4.005
4.021
497,280
-0.04(-1.08%)
Jun 01, 2012
4.101
4.105
4.049
4.065
428,030
-0.09(-2.21%)
May 31, 2012
4.169
4.169
4.121
4.157
343,451
-0.01(-0.19%)
May 30, 2012
4.153
4.169
4.137
4.165
443,867
-0.01(-0.19%)
May 29, 2012
4.153
4.189
4.153
4.173
247,880
+0.02(+0.58%)
May 25, 2012
4.145
4.149
4.125
4.149
362,434
+0.00(+0.00%)
May 24, 2012
4.137
4.157
4.120
4.149
373,207
+0.02(+0.58%)
May 23, 2012
4.089
4.137
4.081
4.125
479,777
+0.00(+0.10%)
May 22, 2012
4.121
4.159
4.105
4.121
392,665
+0.01(+0.17%)
May 21, 2012
4.078
4.118
4.070
4.114
361,051
+0.03(+0.78%)
May 18, 2012
4.122
4.122
4.066
4.082
705,870
-0.04(-0.96%)
May 17, 2012
4.185
4.185
4.111
4.122
653,599
-0.06(-1.42%)
May 16, 2012
4.209
4.221
4.165
4.181
310,219
-0.01(-0.19%)
May 15, 2012
4.197
4.209
4.169
4.189
405,401
-0.01(-0.19%)
May 14, 2012
4.213
4.217
4.189
4.197
353,990
-0.05(-1.12%)
May 11, 2012
4.229
4.268
4.225
4.244
468,288
-0.02(-0.37%)
May 10, 2012
4.268
4.280
4.252
4.260
565,591
+0.01(+0.19%)
May 09, 2012
4.241
4.256
4.209
4.252
279,355
-0.01(-0.19%)
May 08, 2012
4.248
4.268
4.225
4.260
363,867
-0.01(-0.28%)
May 07, 2012
4.252
4.280
4.252
4.272
264,681
-0.01(-0.19%)
May 04, 2012
4.316
4.316
4.264
4.280
430,868
-0.05(-1.19%)
May 03, 2012
4.352
4.352
4.320
4.332
340,236
-0.01(-0.27%)
May 02, 2012
4.324
4.352
4.312
4.344
329,721
+0.00(+0.00%)
May 01, 2012
4.324
4.363
4.316
4.344
334,334
+0.02(+0.46%)
Apr 30, 2012
4.336
4.340
4.312
4.324
511,389
-0.01(-0.27%)
Apr 27, 2012
4.336
4.340
4.324
4.336
201,199
+0.00(+0.00%)
Apr 26, 2012
4.324
4.336
4.316
4.336
345,393
+0.03(+0.64%)
Apr 25, 2012
4.300
4.324
4.300
4.308
472,970
+0.03(+0.65%)
Apr 24, 2012
4.256
4.288
4.256
4.280
460,811
+0.02(+0.47%)
Apr 23, 2012
4.244
4.260
4.221
4.260
344,199
-0.02(-0.37%)
Apr 20, 2012
4.284
4.296
4.276
4.276
265,387
+0.00(+0.09%)
Apr 19, 2012
4.296
4.304
4.256
4.272
318,931
-0.02(-0.48%)
Apr 18, 2012
4.273
4.297
4.266
4.293
357,678
+0.01(+0.18%)
Apr 17, 2012
4.234
4.289
4.230
4.285
496,194
+0.07(+1.78%)
Apr 16, 2012
4.226
4.229
4.207
4.210
346,527
+0.00(+0.09%)
Apr 13, 2012
4.234
4.242
4.207
4.207
275,111
-0.04(-0.93%)
Apr 12, 2012
4.214
4.250
4.214
4.246
553,076
+0.04(+0.84%)
Apr 11, 2012
4.218
4.234
4.210
4.210
422,014
+0.01(+0.28%)
Apr 10, 2012
4.258
4.266
4.183
4.199
656,256
-0.06(-1.39%)
Apr 09, 2012
4.238
4.258
4.222
4.258
470,751
-0.02(-0.46%)
Apr 05, 2012
4.262
4.277
4.262
4.277
539,750
+0.01(+0.18%)
Apr 04, 2012
4.254
4.285
4.254
4.269
709,247
-0.03(-0.73%)
Apr 03, 2012
4.289
4.305
4.281
4.301
451,272
+0.00(+0.00%)
Apr 02, 2012
4.273
4.309
4.269
4.301
477,122
+0.02(+0.46%)
Mar 30, 2012
4.309
4.309
4.277
4.281
641,674
+0.00(+0.09%)
Mar 29, 2012
4.269
4.289
4.250
4.277
556,210
-0.02(-0.37%)
Mar 28, 2012
4.309
4.309
4.273
4.293
397,254
-0.01(-0.27%)
Mar 27, 2012
4.301
4.325
4.297
4.305
762,404
+0.00(+0.00%)
Mar 26, 2012
4.305
4.309
4.289
4.305
878,770
+0.02(+0.46%)
Mar 23, 2012
4.293
4.297
4.277
4.285
539,102
-0.01(-0.27%)
Mar 22, 2012
4.372
4.380
4.277
4.297
729,753
-0.03(-0.64%)
Mar 21, 2012
4.332
4.352
4.321
4.325
704,820
-0.02(-0.39%)
Mar 20, 2012
4.341
4.357
4.322
4.341
245,333
-0.02(-0.36%)
Mar 19, 2012
4.357
4.380
4.349
4.357
454,617
-0.02(-0.36%)
Mar 16, 2012
4.361
4.380
4.345
4.373
373,726
+0.01(+0.27%)
Mar 15, 2012
4.326
4.361
4.306
4.361
573,266
+0.05(+1.09%)
Mar 14, 2012
4.345
4.345
4.302
4.314
533,523
-0.05(-1.07%)
Mar 13, 2012
4.306
4.361
4.298
4.361
482,604
+0.07(+1.55%)
Mar 12, 2012
4.310
4.314
4.291
4.294
601,025
-0.03(-0.63%)
Mar 09, 2012
4.306
4.337
4.298
4.322
370,791
+0.00(+0.09%)
Mar 08, 2012
4.283
4.319
4.271
4.318
351,403
+0.05(+1.19%)
Mar 07, 2012
4.232
4.275
4.224
4.267
440,306
+0.04(+0.83%)
Mar 06, 2012
4.236
4.255
4.216
4.232
771,972
-0.07(-1.63%)
Mar 05, 2012
4.318
4.326
4.298
4.302
576,894
-0.03(-0.72%)
Mar 02, 2012
4.384
4.384
4.326
4.333
602,039
-0.05(-1.25%)
Mar 01, 2012
4.361
4.388
4.357
4.388
323,540
+0.02(+0.54%)
Feb 29, 2012
4.361
4.384
4.346
4.365
513,503
+0.01(+0.27%)
Feb 28, 2012
4.330
4.357
4.322
4.353
291,665
+0.02(+0.45%)
Feb 27, 2012
4.314
4.341
4.310
4.333
392,212
-0.01(-0.27%)
Feb 24, 2012
4.314
4.345
4.314
4.345
500,775
+0.02(+0.54%)
Feb 23, 2012
4.298
4.326
4.287
4.322
407,299
+0.04(+0.82%)
Feb 22, 2012
4.302
4.314
4.287
4.287
423,951
-0.02(-0.36%)
Feb 21, 2012
4.310
4.330
4.296
4.302
306,706
+0.00(+0.09%)
Feb 17, 2012
4.314
4.316
4.287
4.298
333,435
-0.01(-0.16%)
Feb 16, 2012
4.274
4.309
4.270
4.305
451,228
+0.03(+0.82%)
Feb 15, 2012
4.286
4.298
4.263
4.270
455,459
+0.00(+0.00%)
Feb 14, 2012
4.267
4.270
4.247
4.270
346,239
-0.01(-0.27%)
Feb 13, 2012
4.294
4.305
4.267
4.282
612,908
+0.01(+0.18%)
Feb 10, 2012
4.278
4.282
4.267
4.274
501,679
-0.02(-0.54%)
Feb 09, 2012
4.278
4.313
4.267
4.298
463,995
+0.02(+0.45%)
Feb 08, 2012
4.259
4.282
4.259
4.278
483,067
+0.02(+0.36%)
Feb 07, 2012
4.255
4.267
4.239
4.263
487,432
+0.00(+0.09%)
Feb 06, 2012
4.220
4.263
4.220
4.259
768,320
+0.03(+0.64%)
Feb 03, 2012
4.224
4.239
4.212
4.232
559,306
+0.04(+0.92%)
Feb 02, 2012
4.201
4.201
4.181
4.193
615,377
-0.00(-0.09%)
Feb 01, 2012
4.189
4.224
4.184
4.197
679,125
+0.03(+0.74%)
Jan 31, 2012
4.201
4.201
4.150
4.166
440,847
+0.01(+0.28%)
Jan 30, 2012
4.108
4.154
4.088
4.154
570,283
+0.02(+0.47%)
Jan 27, 2012
4.112
4.143
4.112
4.135
516,192
-0.01(-0.19%)
Jan 26, 2012
4.170
4.216
4.143
4.143
604,147
-0.02(-0.47%)
Jan 25, 2012
4.116
4.170
4.096
4.162
616,932
+0.04(+1.03%)
Jan 24, 2012
4.108
4.127
4.085
4.119
614,331
-0.01(-0.19%)
Jan 23, 2012
4.123
4.139
4.096
4.127
695,217
+0.02(+0.47%)
Jan 20, 2012
4.088
4.112
4.073
4.108
350,581
+0.02(+0.40%)
Jan 19, 2012
4.084
4.107
4.080
4.091
312,328
+0.01(+0.28%)
Jan 18, 2012
4.019
4.088
4.016
4.080
516,443
+0.06(+1.43%)
Jan 17, 2012
4.049
4.061
4.022
4.022
590,713
-0.00(-0.10%)
Jan 13, 2012
4.022
4.030
3.996
4.026
464,895
-0.01(-0.29%)
Jan 12, 2012
4.026
4.045
4.007
4.038
444,195
+0.02(+0.38%)
Jan 11, 2012
4.019
4.042
4.019
4.022
399,150
-0.02(-0.57%)
Jan 10, 2012
4.045
4.057
4.030
4.045
498,284
+0.02(+0.57%)
Jan 09, 2012
3.992
4.026
3.988
4.022
570,323
+0.03(+0.87%)
Jan 06, 2012
3.961
3.992
3.957
3.988
541,531
+0.03(+0.68%)
Jan 05, 2012
3.942
3.969
3.934
3.961
499,094
+0.00(+0.10%)
Jan 04, 2012
3.949
3.961
3.915
3.957
410,051
+0.04(+0.98%)
Dec 30, 2011
3.869
3.942
3.869
3.919
1,163,306
+0.03(+0.89%)
Dec 29, 2011
3.850
3.888
3.850
3.884
684,656
+0.03(+0.80%)
Dec 28, 2011
3.880
3.884
3.838
3.854
580,046
-0.03(-0.79%)
Dec 27, 2011
3.854
3.900
3.854
3.884
526,180
+0.00(+0.10%)
Dec 23, 2011
3.857
3.884
3.857
3.880
589,767
+0.02(+0.60%)
Dec 21, 2011
3.846
3.857
3.819
3.857
521,683
+0.01(+0.22%)
Dec 20, 2011
3.818
3.860
3.818
3.849
733,219
+0.07(+1.81%)
Dec 19, 2011
3.803
3.815
3.777
3.780
603,357
-0.02(-0.60%)
Dec 16, 2011
3.803
3.822
3.788
3.803
624,844
+0.00(+0.10%)
Dec 15, 2011
3.818
3.834
3.796
3.799
488,501
-0.00(-0.10%)
Dec 14, 2011
3.815
3.830
3.788
3.803
483,582
-0.03(-0.89%)
Dec 13, 2011
3.875
3.899
3.822
3.837
444,265
-0.01(-0.30%)
Dec 12, 2011
3.879
3.883
3.834
3.849
502,752
-0.06(-1.65%)
Dec 09, 2011
3.891
3.929
3.891
3.913
420,887
+0.05(+1.18%)
Dec 08, 2011
3.917
3.929
3.860
3.868
337,386
-0.08(-2.12%)
Dec 07, 2011
3.925
3.959
3.908
3.952
471,444
+0.00(+0.10%)
Dec 06, 2011
3.906
3.955
3.906
3.948
681,013
+0.02(+0.58%)
Dec 05, 2011
3.925
3.940
3.910
3.925
652,287
+0.03(+0.68%)
Dec 02, 2011
3.913
3.933
3.898
3.898
551,798
+0.01(+0.20%)
Dec 01, 2011
3.845
3.891
3.834
3.891
546,224
+0.02(+0.39%)
Nov 30, 2011
3.875
3.875
3.841
3.875
758,400
+0.10(+2.62%)
Nov 29, 2011
3.754
3.792
3.750
3.777
390,042
+0.03(+0.81%)
Nov 28, 2011
3.769
3.780
3.731
3.746
415,468
+0.05(+1.34%)
Nov 25, 2011
3.674
3.704
3.672
3.697
306,399
+0.01(+0.31%)
Nov 23, 2011
3.701
3.704
3.678
3.685
628,733
-0.05(-1.42%)
Nov 22, 2011
3.723
3.750
3.720
3.739
614,808
-0.00(-0.10%)
Nov 21, 2011
3.750
3.758
3.716
3.742
531,799
-0.06(-1.58%)
Nov 18, 2011
3.829
3.829
3.795
3.802
505,621
-0.01(-0.20%)
Nov 17, 2011
3.848
3.855
3.784
3.810
819,851
-0.03(-0.88%)
Nov 16, 2011
3.844
3.889
3.833
3.844
634,443
-0.03(-0.78%)
Nov 15, 2011
3.817
3.881
3.817
3.874
524,297
+0.03(+0.88%)
Nov 14, 2011
3.855
3.870
3.826
3.840
407,085
-0.03(-0.78%)
Nov 11, 2011
3.874
3.889
3.859
3.870
398,381
+0.05(+1.18%)
Nov 10, 2011
3.814
3.836
3.791
3.825
377,882
+0.04(+1.00%)
Nov 09, 2011
3.802
3.844
3.776
3.787
694,999
-0.11(-2.80%)
Nov 08, 2011
3.900
3.919
3.870
3.897
1,390,752
-0.00(-0.10%)
Nov 07, 2011
3.859
3.900
3.843
3.900
530,000
+0.03(+0.78%)
Nov 04, 2011
3.848
3.878
3.833
3.870
268,643
-0.00(-0.10%)
Nov 03, 2011
3.859
3.881
3.802
3.874
550,719
+0.04(+1.08%)
Nov 02, 2011
3.836
3.855
3.806
3.833
569,868
+0.05(+1.29%)
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.