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
)
20.90
+0.21 (+1.01%)
Streaming Delayed Price
Updated: 11:36 AM EDT, May 24, 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 (%)
Apr 30, 2015
7.312
7.312
7.210
7.225
284,193
-0.09(-1.26%)
Apr 29, 2015
7.358
7.358
7.307
7.317
213,880
-0.06(-0.83%)
Apr 28, 2015
7.374
7.379
7.322
7.379
198,656
+0.02(+0.21%)
Apr 27, 2015
7.415
7.430
7.348
7.364
210,203
-0.02(-0.28%)
Apr 24, 2015
7.425
7.425
7.384
7.384
183,631
-0.02(-0.21%)
Apr 23, 2015
7.364
7.415
7.364
7.399
167,581
+0.04(+0.56%)
Apr 22, 2015
7.317
7.374
7.302
7.358
176,633
+0.03(+0.42%)
Apr 21, 2015
7.328
7.328
7.292
7.328
177,093
+0.03(+0.43%)
Apr 20, 2015
7.283
7.318
7.283
7.296
179,761
+0.02(+0.26%)
Apr 17, 2015
7.308
7.308
7.247
7.278
160,590
-0.05(-0.70%)
Apr 16, 2015
7.308
7.334
7.306
7.329
144,743
+0.02(+0.21%)
Apr 15, 2015
7.293
7.329
7.288
7.313
145,273
+0.03(+0.35%)
Apr 14, 2015
7.273
7.298
7.267
7.288
98,757
+0.00(+0.01%)
Apr 13, 2015
7.252
7.298
7.242
7.287
173,459
+0.02(+0.34%)
Apr 10, 2015
7.273
7.298
7.262
7.262
292,575
-0.02(-0.28%)
Apr 09, 2015
7.242
7.293
7.242
7.283
203,522
+0.04(+0.49%)
Apr 08, 2015
7.267
7.288
7.232
7.247
201,941
-0.00(-0.07%)
Apr 07, 2015
7.227
7.262
7.227
7.252
267,757
+0.05(+0.64%)
Apr 06, 2015
7.140
7.242
7.140
7.206
205,728
+0.04(+0.57%)
Apr 02, 2015
7.171
7.165
7.165
7.165
298,628
-0.04(-0.50%)
Apr 01, 2015
7.252
7.252
7.176
7.201
189,733
-0.05(-0.63%)
Mar 31, 2015
7.283
7.288
7.242
7.247
209,788
-0.04(-0.49%)
Mar 30, 2015
7.257
7.288
7.257
7.283
186,292
+0.05(+0.63%)
Mar 27, 2015
7.242
7.247
7.211
7.237
149,884
+0.01(+0.14%)
Mar 26, 2015
7.247
7.247
7.196
7.227
214,000
-0.03(-0.35%)
Mar 25, 2015
7.313
7.318
7.252
7.252
225,422
-0.05(-0.63%)
Mar 24, 2015
7.324
7.339
7.293
7.298
194,128
-0.04(-0.49%)
Mar 23, 2015
7.344
7.380
7.329
7.334
204,190
-0.01(-0.07%)
Mar 20, 2015
7.339
7.369
7.313
7.339
155,578
+0.03(+0.47%)
Mar 19, 2015
7.294
7.315
7.259
7.304
180,638
+0.01(+0.14%)
Mar 18, 2015
7.213
7.315
7.203
7.294
263,167
+0.05(+0.70%)
Mar 17, 2015
7.213
7.249
7.163
7.244
216,022
+0.02(+0.28%)
Mar 16, 2015
7.203
7.274
7.193
7.223
203,258
+0.04(+0.52%)
Mar 13, 2015
7.208
7.213
7.152
7.186
125,464
-0.04(-0.52%)
Mar 12, 2015
7.122
7.239
7.122
7.223
314,587
+0.10(+1.45%)
Mar 11, 2015
7.132
7.137
7.102
7.120
175,420
+0.01(+0.13%)
Mar 10, 2015
7.152
7.152
7.097
7.111
260,218
-0.07(-1.00%)
Mar 09, 2015
7.183
7.198
7.147
7.183
242,392
+0.03(+0.35%)
Mar 06, 2015
7.208
7.228
7.152
7.157
294,423
-0.06(-0.88%)
Mar 05, 2015
7.228
7.249
7.208
7.221
251,368
+0.02(+0.25%)
Mar 04, 2015
7.213
7.223
7.163
7.203
292,624
-0.03(-0.36%)
Mar 03, 2015
7.223
7.244
7.208
7.229
355,457
+0.01(+0.08%)
Mar 02, 2015
7.213
7.228
7.198
7.223
476,516
+0.01(+0.07%)
Feb 27, 2015
7.259
7.264
7.208
7.218
234,771
-0.03(-0.42%)
Feb 26, 2015
7.249
7.249
7.213
7.249
171,484
+0.01(+0.13%)
Feb 25, 2015
7.239
7.259
7.218
7.239
212,275
+0.02(+0.29%)
Feb 24, 2015
7.188
7.218
7.175
7.218
252,033
+0.04(+0.56%)
Feb 23, 2015
7.178
7.193
7.163
7.178
202,005
+0.00(+0.00%)
Feb 20, 2015
7.112
7.178
7.097
7.178
218,018
+0.08(+1.07%)
Feb 19, 2015
7.076
7.142
7.051
7.102
200,642
+0.03(+0.36%)
Feb 18, 2015
7.076
7.107
7.055
7.076
229,060
+0.01(+0.13%)
Feb 17, 2015
7.153
7.153
7.002
7.067
461,607
-0.08(-1.13%)
Feb 13, 2015
7.118
7.148
7.148
7.148
172,112
+0.06(+0.78%)
Feb 12, 2015
7.047
7.113
7.037
7.093
146,970
+0.08(+1.08%)
Feb 11, 2015
6.982
7.027
6.977
7.017
193,758
+0.03(+0.36%)
Feb 10, 2015
6.967
6.992
6.926
6.992
119,128
+0.07(+1.02%)
Feb 09, 2015
6.952
6.972
6.911
6.921
183,640
-0.04(-0.51%)
Feb 06, 2015
6.942
6.987
6.942
6.957
181,029
+0.02(+0.29%)
Feb 05, 2015
6.911
6.962
6.911
6.936
182,550
+0.05(+0.66%)
Feb 04, 2015
6.821
6.903
6.821
6.891
232,538
+0.04(+0.59%)
Feb 03, 2015
6.806
6.866
6.800
6.851
221,122
+0.06(+0.89%)
Feb 02, 2015
6.725
6.800
6.690
6.790
214,569
+0.07(+1.05%)
Jan 30, 2015
6.750
6.785
6.715
6.720
198,797
-0.05(-0.74%)
Jan 29, 2015
6.755
6.770
6.690
6.770
185,482
+0.04(+0.60%)
Jan 28, 2015
6.856
6.866
6.725
6.730
228,602
-0.11(-1.55%)
Jan 27, 2015
6.831
6.856
6.775
6.836
200,385
-0.05(-0.66%)
Jan 26, 2015
6.886
6.897
6.866
6.881
138,871
+0.01(+0.07%)
Jan 23, 2015
6.881
6.896
6.856
6.876
180,746
-0.01(-0.07%)
Jan 22, 2015
6.831
6.886
6.790
6.881
191,930
+0.09(+1.26%)
Jan 21, 2015
6.735
6.795
6.735
6.795
212,657
+0.03(+0.50%)
Jan 20, 2015
6.771
6.781
6.711
6.761
242,440
+0.02(+0.30%)
Jan 16, 2015
6.671
6.746
6.647
6.741
300,399
+0.09(+1.42%)
Jan 15, 2015
6.646
6.701
6.623
6.647
223,492
+0.00(+0.01%)
Jan 14, 2015
6.631
6.666
6.596
6.646
290,544
-0.06(-0.90%)
Jan 13, 2015
6.771
6.816
6.681
6.706
335,951
-0.03(-0.37%)
Jan 12, 2015
6.811
6.816
6.721
6.731
233,571
-0.07(-0.96%)
Jan 09, 2015
6.862
6.862
6.781
6.796
207,344
-0.07(-1.02%)
Jan 08, 2015
6.791
6.872
6.791
6.867
217,352
+0.14(+2.01%)
Jan 07, 2015
6.746
6.756
6.706
6.731
322,586
+0.06(+0.82%)
Jan 06, 2015
6.736
6.806
6.663
6.676
290,976
-0.04(-0.60%)
Jan 05, 2015
6.872
6.887
6.711
6.716
450,136
-0.21(-2.96%)
Jan 02, 2015
6.937
6.961
6.887
6.922
209,721
+0.00(+0.00%)
Dec 31, 2014
6.972
6.922
6.922
6.922
229,381
-0.03(-0.36%)
Dec 30, 2014
6.977
6.977
6.927
6.947
275,155
-0.05(-0.72%)
Dec 29, 2014
7.032
7.047
6.982
6.997
264,179
-0.03(-0.36%)
Dec 26, 2014
7.042
7.057
7.022
7.022
159,234
+0.01(+0.07%)
Dec 24, 2014
7.027
7.017
7.017
7.017
117,887
+0.02(+0.21%)
Dec 23, 2014
7.002
7.027
6.992
7.002
261,102
+0.00(+0.00%)
Dec 22, 2014
7.022
7.027
6.977
7.002
187,674
+0.00(+0.05%)
Dec 19, 2014
6.978
7.013
6.968
6.998
210,549
+0.02(+0.36%)
Dec 18, 2014
6.893
6.973
6.869
6.973
269,313
+0.20(+2.94%)
Dec 17, 2014
6.670
6.809
6.665
6.774
264,843
+0.09(+1.41%)
Dec 16, 2014
6.714
6.788
6.650
6.680
295,627
-0.07(-1.03%)
Dec 15, 2014
6.829
6.839
6.729
6.749
186,070
-0.04(-0.66%)
Dec 12, 2014
6.839
6.844
6.789
6.794
427,056
-0.05(-0.69%)
Dec 11, 2014
6.809
6.879
6.794
6.841
236,385
+0.05(+0.77%)
Dec 10, 2014
6.829
6.859
6.779
6.789
358,879
-0.09(-1.30%)
Dec 09, 2014
6.849
6.884
6.804
6.879
407,811
-0.06(-0.86%)
Dec 08, 2014
6.953
6.978
6.903
6.938
259,965
-0.02(-0.36%)
Dec 05, 2014
6.983
7.003
6.958
6.963
241,420
-0.02(-0.28%)
Dec 04, 2014
6.968
6.988
6.948
6.983
205,376
-0.01(-0.14%)
Dec 03, 2014
6.978
7.018
6.978
6.993
207,256
+0.01(+0.14%)
Dec 02, 2014
6.948
6.993
6.933
6.983
235,203
+0.01(+0.21%)
Dec 01, 2014
7.018
7.038
6.953
6.968
329,019
-0.08(-1.20%)
Nov 28, 2014
7.043
7.058
7.038
7.053
186,042
+0.01(+0.21%)
Nov 26, 2014
7.003
7.038
7.038
7.038
120,836
+0.02(+0.30%)
Nov 25, 2014
7.018
7.033
6.998
7.016
226,646
+0.01(+0.19%)
Nov 24, 2014
7.018
7.043
6.993
7.003
222,629
-0.01(-0.21%)
Nov 21, 2014
7.058
7.073
7.008
7.018
222,576
+0.02(+0.36%)
Nov 20, 2014
6.918
6.998
6.918
6.993
260,171
+0.04(+0.57%)
Nov 19, 2014
6.988
6.988
6.938
6.953
234,574
-0.03(-0.37%)
Nov 18, 2014
6.964
7.004
6.960
6.979
209,721
+0.02(+0.28%)
Nov 17, 2014
6.935
6.969
6.935
6.960
198,906
+0.02(+0.28%)
Nov 14, 2014
6.935
6.955
6.925
6.940
104,968
+0.01(+0.14%)
Nov 13, 2014
6.945
6.974
6.920
6.930
257,018
-0.01(-0.21%)
Nov 12, 2014
6.875
6.950
6.875
6.945
259,371
+0.05(+0.79%)
Nov 11, 2014
6.851
6.890
6.841
6.890
276,770
+0.03(+0.50%)
Nov 10, 2014
6.875
6.885
6.841
6.856
220,638
-0.01(-0.22%)
Nov 07, 2014
6.885
6.895
6.861
6.871
230,011
-0.01(-0.22%)
Nov 06, 2014
6.895
6.905
6.856
6.885
231,709
-0.01(-0.21%)
Nov 05, 2014
6.964
6.964
6.880
6.900
181,266
-0.00(-0.07%)
Nov 04, 2014
6.920
6.925
6.875
6.905
340,173
-0.02(-0.29%)
Nov 03, 2014
6.890
6.935
6.890
6.925
189,569
+0.04(+0.65%)
Oct 31, 2014
6.866
6.895
6.846
6.880
212,473
+0.08(+1.24%)
Oct 30, 2014
6.742
6.841
6.742
6.796
272,916
+0.01(+0.22%)
Oct 29, 2014
6.791
6.831
6.752
6.782
201,787
+0.00(+0.00%)
Oct 28, 2014
6.747
6.787
6.742
6.782
216,808
+0.06(+0.96%)
Oct 27, 2014
6.698
6.722
6.712
6.717
301,438
+0.00(+0.07%)
Oct 24, 2014
6.653
6.712
6.638
6.712
244,121
+0.08(+1.19%)
Oct 23, 2014
6.643
6.688
6.609
6.633
381,038
+0.08(+1.21%)
Oct 22, 2014
6.574
6.614
6.554
6.554
299,316
+0.00(+0.06%)
Oct 21, 2014
6.442
6.550
6.442
6.550
335,330
+0.16(+2.54%)
Oct 20, 2014
6.320
6.388
6.315
6.388
290,016
+0.06(+1.01%)
Oct 17, 2014
6.261
6.349
6.261
6.325
395,518
+0.12(+1.98%)
Oct 16, 2014
5.966
6.235
5.966
6.202
505,169
+0.12(+2.02%)
Oct 15, 2014
6.094
6.133
5.902
6.079
1,025,427
-0.13(-2.06%)
Oct 14, 2014
6.300
6.334
6.207
6.207
753,892
-0.09(-1.40%)
Oct 13, 2014
6.467
6.482
6.285
6.295
670,819
-0.19(-2.89%)
Oct 10, 2014
6.585
6.607
6.482
6.482
357,000
-0.15(-2.22%)
Oct 09, 2014
6.737
6.737
6.609
6.629
233,538
-0.11(-1.60%)
Oct 08, 2014
6.659
6.742
6.614
6.737
467,276
+0.08(+1.25%)
Oct 07, 2014
6.708
6.713
6.644
6.654
280,284
-0.08(-1.17%)
Oct 06, 2014
6.752
6.767
6.708
6.732
295,985
+0.02(+0.29%)
Oct 03, 2014
6.668
6.713
6.654
6.713
266,996
+0.10(+1.48%)
Oct 02, 2014
6.663
6.663
6.536
6.614
541,616
-0.04(-0.59%)
Oct 01, 2014
6.703
6.703
6.639
6.654
299,001
-0.03(-0.44%)
Sep 30, 2014
6.771
6.771
6.683
6.683
271,366
-0.06(-0.95%)
Sep 29, 2014
6.752
6.762
6.713
6.747
238,578
-0.03(-0.43%)
Sep 26, 2014
6.742
6.781
6.713
6.776
180,968
+0.03(+0.51%)
Sep 25, 2014
6.825
6.825
6.737
6.742
292,904
-0.08(-1.15%)
Sep 24, 2014
6.791
6.825
6.781
6.821
246,773
+0.04(+0.65%)
Sep 23, 2014
6.771
6.811
6.762
6.776
249,985
-0.00(-0.07%)
Sep 22, 2014
6.830
6.835
6.767
6.781
288,358
-0.06(-0.86%)
Sep 19, 2014
6.899
6.904
6.840
6.840
259,617
-0.03(-0.38%)
Sep 18, 2014
6.871
6.910
6.861
6.866
266,869
+0.02(+0.36%)
Sep 17, 2014
6.798
6.856
6.798
6.842
283,372
+0.04(+0.57%)
Sep 16, 2014
6.783
6.807
6.759
6.803
297,630
+0.02(+0.29%)
Sep 15, 2014
6.778
6.783
6.754
6.783
390,005
+0.01(+0.14%)
Sep 12, 2014
6.773
6.778
6.734
6.773
240,252
+0.00(+0.00%)
Sep 11, 2014
6.783
6.803
6.759
6.773
315,801
-0.02(-0.29%)
Sep 10, 2014
6.783
6.798
6.773
6.793
182,992
+0.02(+0.29%)
Sep 09, 2014
6.803
6.817
6.773
6.773
287,669
-0.02(-0.36%)
Sep 08, 2014
6.803
6.832
6.759
6.798
215,089
+0.00(+0.07%)
Sep 05, 2014
6.798
6.803
6.763
6.793
169,043
+0.01(+0.14%)
Sep 04, 2014
6.817
6.827
6.783
6.783
259,836
-0.01(-0.20%)
Sep 03, 2014
6.798
6.812
6.788
6.797
164,879
+0.03(+0.49%)
Sep 02, 2014
6.783
6.793
6.754
6.764
256,758
-0.00(-0.07%)
Aug 29, 2014
6.778
6.768
6.768
6.768
223,571
+0.02(+0.29%)
Aug 28, 2014
6.734
6.754
6.715
6.749
161,625
+0.01(+0.14%)
Aug 27, 2014
6.744
6.773
6.739
6.739
286,257
+0.00(+0.00%)
Aug 26, 2014
6.715
6.744
6.715
6.739
306,452
+0.03(+0.44%)
Aug 25, 2014
6.695
6.729
6.695
6.710
171,627
+0.04(+0.59%)
Aug 22, 2014
6.676
6.710
6.676
6.671
178,801
-0.01(-0.15%)
Aug 21, 2014
6.656
6.715
6.651
6.681
246,658
+0.04(+0.59%)
Aug 20, 2014
6.695
6.734
6.612
6.642
443,316
-0.05(-0.68%)
Aug 19, 2014
6.619
6.696
6.604
6.687
342,052
+0.10(+1.47%)
Aug 18, 2014
6.604
6.624
6.585
6.590
195,815
+0.03(+0.44%)
Aug 15, 2014
6.531
6.565
6.522
6.561
368,388
+0.05(+0.82%)
Aug 14, 2014
6.459
6.517
6.459
6.507
173,643
+0.05(+0.75%)
Aug 13, 2014
6.473
6.479
6.430
6.459
610,001
+0.01(+0.23%)
Aug 12, 2014
6.493
6.517
6.444
6.444
293,035
-0.05(-0.82%)
Aug 11, 2014
6.473
6.512
6.469
6.498
210,542
+0.06(+0.98%)
Aug 08, 2014
6.376
6.420
6.362
6.434
219,890
+0.08(+1.30%)
Aug 07, 2014
6.367
6.391
6.347
6.352
218,855
+0.01(+0.15%)
Aug 06, 2014
6.367
6.386
6.318
6.342
286,241
-0.03(-0.53%)
Aug 05, 2014
6.401
6.425
6.362
6.376
303,076
-0.04(-0.60%)
Aug 04, 2014
6.468
6.473
6.391
6.415
376,389
-0.02(-0.38%)
Aug 01, 2014
6.444
6.483
6.420
6.439
300,189
-0.02(-0.30%)
Jul 31, 2014
6.595
6.609
6.459
6.459
465,234
-0.16(-2.42%)
Jul 30, 2014
6.691
6.701
6.618
6.619
247,738
-0.06(-0.87%)
Jul 29, 2014
6.682
6.701
6.653
6.677
302,985
+0.01(+0.15%)
Jul 28, 2014
6.677
6.687
6.658
6.667
177,642
+0.00(+0.05%)
Jul 25, 2014
6.662
6.672
6.648
6.664
130,476
+0.00(+0.02%)
Jul 24, 2014
6.662
6.667
6.638
6.662
182,663
+0.01(+0.22%)
Jul 23, 2014
6.614
6.659
6.614
6.648
256,905
+0.06(+0.88%)
Jul 22, 2014
6.643
6.662
6.590
6.590
310,523
-0.03(-0.38%)
Jul 21, 2014
6.605
6.634
6.596
6.615
224,001
+0.01(+0.15%)
Jul 18, 2014
6.591
6.615
6.577
6.605
211,714
+0.04(+0.59%)
Jul 17, 2014
6.605
6.639
6.567
6.567
351,176
-0.07(-1.02%)
Jul 16, 2014
6.649
6.649
6.620
6.634
243,268
+0.02(+0.29%)
Jul 15, 2014
6.649
6.649
6.610
6.615
312,118
-0.03(-0.51%)
Jul 14, 2014
6.596
6.683
6.577
6.649
455,275
+0.09(+1.32%)
Jul 11, 2014
6.552
6.591
6.552
6.562
163,333
-0.01(-0.15%)
Jul 10, 2014
6.514
6.581
6.499
6.572
294,574
+0.03(+0.44%)
Jul 09, 2014
6.528
6.557
6.528
6.543
294,561
+0.01(+0.15%)
Jul 08, 2014
6.567
6.567
6.500
6.533
310,962
-0.03(-0.51%)
Jul 07, 2014
6.528
6.574
6.519
6.567
358,199
+0.04(+0.59%)
Jul 03, 2014
6.504
6.528
6.528
6.528
157,741
+0.04(+0.59%)
Jul 02, 2014
6.519
6.524
6.480
6.490
273,592
-0.02(-0.30%)
Jul 01, 2014
6.509
6.514
6.504
6.509
221,417
+0.02(+0.37%)
Jun 30, 2014
6.509
6.519
6.485
6.485
457,855
-0.03(-0.52%)
Jun 27, 2014
6.514
6.528
6.509
6.519
240,416
-0.02(-0.29%)
Jun 26, 2014
6.499
6.548
6.475
6.538
261,780
+0.04(+0.67%)
Jun 25, 2014
6.480
6.499
6.466
6.495
191,039
+0.00(+0.07%)
Jun 24, 2014
6.456
6.504
6.456
6.490
239,397
+0.03(+0.45%)
Jun 23, 2014
6.485
6.519
6.461
6.461
279,773
-0.03(-0.45%)
Jun 20, 2014
6.524
6.538
6.480
6.490
253,150
-0.04(-0.59%)
Jun 19, 2014
6.504
6.538
6.499
6.528
241,591
+0.02(+0.28%)
Jun 18, 2014
6.472
6.510
6.453
6.510
237,116
+0.03(+0.52%)
Jun 17, 2014
6.434
6.486
6.429
6.477
163,488
+0.05(+0.74%)
Jun 16, 2014
6.472
6.482
6.415
6.429
246,208
-0.06(-0.96%)
Jun 13, 2014
6.448
6.496
6.424
6.491
274,875
+0.07(+1.04%)
Jun 12, 2014
6.477
6.477
6.415
6.424
210,851
-0.05(-0.74%)
Jun 11, 2014
6.462
6.486
6.453
6.472
314,411
+0.00(+0.00%)
Jun 10, 2014
6.453
6.472
6.439
6.472
303,960
-0.01(-0.15%)
Jun 06, 2014
6.477
6.486
6.439
6.482
272,767
+0.00(+0.00%)
Jun 05, 2014
6.453
6.496
6.448
6.482
223,559
+0.03(+0.45%)
Jun 04, 2014
6.458
6.467
6.429
6.453
226,650
-0.02(-0.30%)
Jun 03, 2014
6.458
6.472
6.439
6.472
264,674
-0.00(-0.07%)
Jun 02, 2014
6.443
6.482
6.429
6.477
308,370
+0.02(+0.37%)
May 30, 2014
6.448
6.462
6.434
6.453
343,180
+0.01(+0.15%)
May 29, 2014
6.448
6.462
6.419
6.443
302,621
+0.02(+0.37%)
May 28, 2014
6.415
6.443
6.405
6.419
312,520
-0.00(-0.07%)
May 27, 2014
6.419
6.448
6.405
6.424
398,430
+0.01(+0.22%)
May 23, 2014
6.376
6.410
6.410
6.410
279,088
+0.06(+0.88%)
May 22, 2014
6.324
6.357
6.309
6.354
240,772
+0.04(+0.71%)
May 21, 2014
6.314
6.324
6.295
6.309
405,748
+0.02(+0.29%)
May 20, 2014
6.268
6.291
6.253
6.291
308,265
+0.02(+0.30%)
May 19, 2014
6.239
6.277
6.230
6.272
324,464
+0.04(+0.61%)
May 16, 2014
6.196
6.234
6.187
6.234
450,722
+0.02(+0.38%)
May 15, 2014
6.234
6.239
6.168
6.210
370,555
-0.02(-0.31%)
May 14, 2014
6.215
6.239
6.210
6.230
394,412
+0.01(+0.23%)
May 13, 2014
6.206
6.225
6.201
6.215
351,105
+0.03(+0.46%)
May 12, 2014
6.168
6.206
6.163
6.187
428,448
+0.02(+0.39%)
May 09, 2014
6.139
6.168
6.134
6.163
411,473
+0.02(+0.31%)
May 08, 2014
6.244
6.263
6.134
6.144
1,165,910
-0.11(-1.82%)
May 07, 2014
6.239
6.258
6.215
6.258
268,901
+0.02(+0.30%)
May 06, 2014
6.244
6.249
6.215
6.239
231,869
-0.00(-0.06%)
May 05, 2014
6.220
6.253
6.206
6.243
244,676
+0.01(+0.21%)
May 02, 2014
6.225
6.239
6.216
6.230
117,417
+0.01(+0.23%)
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.