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
Morgan Stanley India Investment Fund, Inc.
(NY:
IIF
)
23.99
+0.02 (+0.08%)
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 (%)
Jan 31, 2014
7.213
7.347
7.178
7.289
124,253
-0.00(-0.06%)
Jan 30, 2014
7.302
7.307
7.245
7.294
89,350
+0.06(+0.86%)
Jan 29, 2014
7.213
7.249
7.178
7.231
223,731
-0.06(-0.85%)
Jan 28, 2014
7.276
7.356
7.276
7.294
182,363
+0.06(+0.86%)
Jan 27, 2014
7.338
7.338
7.147
7.231
198,322
-0.13(-1.81%)
Jan 24, 2014
7.440
7.440
7.365
7.365
332,205
-0.22(-2.93%)
Jan 23, 2014
7.681
7.681
7.569
7.587
180,904
-0.14(-1.79%)
Jan 22, 2014
7.725
7.734
7.690
7.725
191,268
+0.04(+0.52%)
Jan 21, 2014
7.699
7.716
7.659
7.685
54,766
+0.02(+0.23%)
Jan 17, 2014
7.721
7.667
7.667
7.667
77,527
-0.10(-1.32%)
Jan 16, 2014
7.770
7.774
7.743
7.770
30,157
-0.04(-0.46%)
Jan 15, 2014
7.716
7.832
7.716
7.805
102,453
+0.09(+1.15%)
Jan 14, 2014
7.703
7.743
7.658
7.716
97,408
+0.02(+0.23%)
Jan 13, 2014
7.690
7.779
7.672
7.699
281,951
+0.03(+0.35%)
Jan 10, 2014
7.592
7.699
7.565
7.672
170,363
+0.09(+1.17%)
Jan 09, 2014
7.592
7.609
7.549
7.583
35,013
-0.03(-0.35%)
Jan 08, 2014
7.578
7.618
7.578
7.610
178,495
-0.00(-0.06%)
Jan 07, 2014
7.596
7.654
7.569
7.614
196,289
+0.02(+0.29%)
Jan 06, 2014
7.601
7.610
7.583
7.592
82,343
-0.02(-0.23%)
Jan 03, 2014
7.601
7.610
7.574
7.610
42,939
+0.07(+0.88%)
Jan 02, 2014
7.685
7.685
7.538
7.543
91,201
-0.24(-3.03%)
Dec 31, 2013
7.779
7.779
7.779
7.779
160,448
-0.04(-0.57%)
Dec 30, 2013
7.703
7.828
7.672
7.823
210,118
+0.07(+0.92%)
Dec 27, 2013
7.681
7.765
7.681
7.752
89,004
+0.09(+1.22%)
Dec 26, 2013
7.707
7.712
7.641
7.658
143,120
-0.04(-0.58%)
Dec 24, 2013
7.658
7.703
7.645
7.703
71,375
+0.04(+0.46%)
Dec 23, 2013
7.676
7.712
7.627
7.667
137,412
+0.02(+0.23%)
Dec 20, 2013
7.556
7.690
7.556
7.650
223,291
+0.19(+2.50%)
Dec 19, 2013
7.494
7.529
7.418
7.463
163,922
-0.12(-1.53%)
Dec 18, 2013
7.485
7.685
7.485
7.578
332,497
+0.10(+1.37%)
Dec 17, 2013
7.489
7.498
7.458
7.476
138,037
-0.04(-0.59%)
Dec 16, 2013
7.529
7.601
7.517
7.521
143,601
+0.01(+0.12%)
Dec 13, 2013
7.494
7.547
7.485
7.512
164,797
+0.00(+0.00%)
Dec 12, 2013
7.556
7.556
7.467
7.512
237,551
-0.11(-1.46%)
Dec 11, 2013
7.783
7.783
7.610
7.623
130,770
-0.17(-2.17%)
Dec 10, 2013
7.801
7.819
7.681
7.792
408,137
-0.05(-0.68%)
Dec 09, 2013
7.739
7.908
7.739
7.845
701,109
+0.13(+1.73%)
Dec 06, 2013
7.525
7.730
7.525
7.712
468,933
+0.19(+2.54%)
Dec 05, 2013
7.534
7.565
7.503
7.521
162,848
-0.00(-0.06%)
Dec 04, 2013
7.472
7.561
7.472
7.525
192,253
+0.06(+0.77%)
Dec 03, 2013
7.449
7.480
7.418
7.467
216,774
+0.06(+0.84%)
Dec 02, 2013
7.432
7.445
7.351
7.405
371,016
-0.00(-0.06%)
Nov 29, 2013
7.356
7.414
7.347
7.409
44,345
+0.13(+1.83%)
Nov 27, 2013
7.258
7.338
7.254
7.276
238,163
+0.00(+0.06%)
Nov 26, 2013
7.258
7.289
7.227
7.271
61,579
-0.02(-0.24%)
Nov 25, 2013
7.378
7.391
7.280
7.289
69,889
-0.04(-0.55%)
Nov 22, 2013
7.245
7.347
7.245
7.329
68,354
+0.05(+0.73%)
Nov 21, 2013
7.320
7.329
7.268
7.276
54,150
-0.12(-1.68%)
Nov 20, 2013
7.467
7.485
7.374
7.400
103,399
-0.09(-1.19%)
Nov 19, 2013
7.529
7.618
7.454
7.489
420,407
-0.14(-1.87%)
Nov 18, 2013
7.676
7.723
7.632
7.632
109,592
+0.06(+0.76%)
Nov 15, 2013
7.525
7.578
7.503
7.574
162,754
+0.11(+1.49%)
Nov 14, 2013
7.347
7.480
7.311
7.463
356,144
+0.13(+1.82%)
Nov 13, 2013
7.151
7.343
7.151
7.329
360,124
+0.16(+2.23%)
Nov 12, 2013
7.231
7.258
7.107
7.169
253,909
-0.15(-2.01%)
Nov 11, 2013
7.307
7.356
7.276
7.316
187,343
-0.04(-0.48%)
Nov 08, 2013
7.218
7.360
7.191
7.351
445,499
-0.08(-1.02%)
Nov 07, 2013
7.503
7.521
7.427
7.427
203,765
-0.13(-1.77%)
Nov 06, 2013
7.521
7.578
7.485
7.561
158,338
+0.00(+0.00%)
Nov 05, 2013
7.538
7.578
7.485
7.561
114,538
-0.07(-0.88%)
Nov 04, 2013
7.627
7.654
7.592
7.627
147,979
-0.01(-0.17%)
Nov 01, 2013
7.632
7.681
7.569
7.641
163,880
+0.03(+0.35%)
Oct 31, 2013
7.618
7.699
7.605
7.614
226,547
+0.01(+0.18%)
Oct 30, 2013
7.596
7.627
7.547
7.601
213,484
-0.01(-0.12%)
Oct 29, 2013
7.574
7.641
7.574
7.610
270,151
+0.12(+1.60%)
Oct 28, 2013
7.525
7.547
7.463
7.489
276,100
-0.08(-1.00%)
Oct 25, 2013
7.565
7.605
7.547
7.565
245,194
-0.02(-0.29%)
Oct 24, 2013
7.587
7.605
7.565
7.587
88,422
-0.02(-0.29%)
Oct 23, 2013
7.583
7.645
7.552
7.610
221,280
-0.07(-0.93%)
Oct 22, 2013
7.636
7.714
7.636
7.681
186,547
+0.02(+0.29%)
Oct 21, 2013
7.592
7.690
7.592
7.658
124,222
-0.02(-0.23%)
Oct 18, 2013
7.694
7.712
7.650
7.676
1,233,148
+0.05(+0.64%)
Oct 17, 2013
7.436
7.627
7.418
7.627
256,439
+0.23(+3.13%)
Oct 16, 2013
7.325
7.418
7.325
7.396
71,206
+0.02(+0.24%)
Oct 15, 2013
7.405
7.405
7.343
7.378
102,561
-0.13(-1.78%)
Oct 14, 2013
7.383
7.538
7.382
7.512
75,440
+0.06(+0.84%)
Oct 11, 2013
7.454
7.457
7.343
7.449
399,755
+0.09(+1.21%)
Oct 10, 2013
7.262
7.360
7.200
7.360
322,598
+0.25(+3.50%)
Oct 09, 2013
7.040
7.147
7.040
7.111
115,051
+0.13(+1.85%)
Oct 08, 2013
7.009
7.040
6.938
6.982
187,500
-0.07(-1.01%)
Oct 07, 2013
6.995
7.089
6.972
7.053
64,909
-0.00(-0.06%)
Oct 04, 2013
6.969
7.089
6.969
7.058
56,995
+0.11(+1.54%)
Oct 03, 2013
6.946
7.000
6.911
6.951
117,817
+0.07(+1.03%)
Oct 02, 2013
6.800
6.889
6.800
6.880
101,195
+0.01(+0.19%)
Oct 01, 2013
6.831
6.871
6.702
6.866
260,990
+0.16(+2.39%)
Sep 30, 2013
6.550
6.737
6.550
6.706
180,012
+0.04(+0.67%)
Sep 27, 2013
6.688
6.695
6.648
6.662
173,671
-0.13(-1.90%)
Sep 26, 2013
6.760
6.828
6.760
6.791
63,912
+0.05(+0.79%)
Sep 25, 2013
6.657
6.764
6.657
6.737
53,458
+0.05(+0.73%)
Sep 24, 2013
6.693
6.711
6.639
6.688
82,008
-0.00(-0.07%)
Sep 23, 2013
6.639
6.733
6.639
6.693
170,743
-0.11(-1.57%)
Sep 20, 2013
6.884
6.884
6.787
6.800
135,871
-0.21(-2.98%)
Sep 19, 2013
6.960
7.044
6.916
7.009
199,032
+0.08(+1.09%)
Sep 18, 2013
6.702
6.938
6.657
6.933
413,634
+0.21(+3.18%)
Sep 17, 2013
6.675
6.746
6.675
6.720
101,008
+0.00(+0.00%)
Sep 16, 2013
6.697
6.742
6.675
6.720
197,340
+0.04(+0.67%)
Sep 13, 2013
6.657
6.724
6.631
6.675
188,437
+0.02(+0.27%)
Sep 12, 2013
6.675
6.693
6.657
6.657
93,637
-0.10(-1.51%)
Sep 11, 2013
6.697
6.764
6.693
6.760
202,462
+0.03(+0.40%)
Sep 10, 2013
6.688
6.737
6.675
6.733
227,657
+0.14(+2.09%)
Sep 09, 2013
6.470
6.613
6.453
6.595
173,003
+0.21(+3.35%)
Sep 06, 2013
6.364
6.439
6.337
6.381
271,807
+0.08(+1.34%)
Sep 05, 2013
6.177
6.332
6.168
6.297
241,408
+0.18(+2.98%)
Sep 04, 2013
6.030
6.199
6.030
6.114
247,949
+0.18(+3.08%)
Sep 03, 2013
5.981
5.985
5.926
5.932
189,949
-0.17(-2.77%)
Aug 30, 2013
6.043
6.101
5.985
6.101
238,911
+0.13(+2.16%)
Aug 29, 2013
5.999
6.052
5.941
5.972
190,318
+0.11(+1.90%)
Aug 28, 2013
5.781
5.963
5.754
5.861
171,026
-0.00(-0.08%)
Aug 27, 2013
5.963
5.994
5.718
5.865
385,809
-0.30(-4.84%)
Aug 26, 2013
6.234
6.257
6.163
6.163
117,527
-0.14(-2.26%)
Aug 23, 2013
6.288
6.306
6.266
6.306
135,646
+0.09(+1.50%)
Aug 22, 2013
6.123
6.226
6.123
6.212
190,880
+0.18(+2.95%)
Aug 21, 2013
6.199
6.199
6.008
6.034
430,508
-0.24(-3.83%)
Aug 20, 2013
6.208
6.315
6.208
6.275
179,385
+0.03(+0.43%)
Aug 19, 2013
6.364
6.364
6.234
6.248
347,270
-0.19(-2.88%)
Aug 16, 2013
6.515
6.515
6.421
6.433
282,742
-0.24(-3.63%)
Aug 15, 2013
6.702
6.702
6.595
6.675
182,794
-0.12(-1.70%)
Aug 14, 2013
6.884
6.884
6.764
6.791
161,896
+0.00(+0.07%)
Aug 13, 2013
6.773
6.795
6.737
6.786
106,129
+0.09(+1.33%)
Aug 12, 2013
6.648
6.755
6.631
6.697
77,246
-0.00(-0.07%)
Aug 09, 2013
6.733
6.733
6.688
6.702
51,826
-0.05(-0.73%)
Aug 08, 2013
6.635
6.760
6.635
6.751
155,603
+0.19(+2.92%)
Aug 07, 2013
6.550
6.579
6.542
6.559
98,536
-0.07(-1.01%)
Aug 06, 2013
6.644
6.648
6.568
6.626
142,046
-0.11(-1.65%)
Aug 05, 2013
6.768
6.773
6.724
6.737
65,469
-0.05(-0.72%)
Aug 02, 2013
6.840
6.840
6.782
6.786
104,073
-0.13(-1.87%)
Aug 01, 2013
6.822
6.915
6.800
6.915
110,613
+0.09(+1.37%)
Jul 31, 2013
6.813
6.880
6.786
6.822
111,844
-0.01(-0.20%)
Jul 30, 2013
6.938
6.938
6.791
6.835
233,873
-0.17(-2.48%)
Jul 29, 2013
7.018
7.040
6.987
7.009
82,853
-0.09(-1.32%)
Jul 26, 2013
7.071
7.116
7.044
7.102
48,420
-0.03(-0.44%)
Jul 25, 2013
7.107
7.160
7.072
7.133
61,966
-0.01(-0.19%)
Jul 24, 2013
7.213
7.245
7.116
7.147
24,721
-0.08(-1.11%)
Jul 23, 2013
7.316
7.316
7.200
7.227
135,586
+0.02(+0.31%)
Jul 22, 2013
7.182
7.222
7.165
7.205
103,159
-0.01(-0.12%)
Jul 19, 2013
7.222
7.267
7.124
7.213
75,974
-0.05(-0.67%)
Jul 18, 2013
7.258
7.316
7.258
7.262
177,131
+0.03(+0.42%)
Jul 17, 2013
7.262
7.285
7.232
7.232
56,143
-0.05(-0.66%)
Jul 16, 2013
7.227
7.280
7.227
7.280
71,503
+0.01(+0.12%)
Jul 15, 2013
7.205
7.316
7.200
7.271
71,613
+0.07(+0.93%)
Jul 12, 2013
7.182
7.218
7.165
7.205
287,668
+0.06(+0.81%)
Jul 11, 2013
7.080
7.151
7.053
7.147
97,449
+0.22(+3.21%)
Jul 10, 2013
6.875
6.946
6.875
6.924
222,057
-0.02(-0.26%)
Jul 09, 2013
6.951
6.964
6.915
6.942
67,213
+0.08(+1.23%)
Jul 08, 2013
6.849
6.866
6.791
6.857
106,896
+0.04(+0.59%)
Jul 05, 2013
6.831
6.862
6.773
6.817
187,446
+0.00(+0.00%)
Jul 03, 2013
6.782
6.840
6.720
6.817
104,777
-0.08(-1.23%)
Jul 02, 2013
6.920
6.978
6.866
6.902
121,626
-0.03(-0.39%)
Jul 01, 2013
6.929
6.982
6.911
6.929
98,595
+0.07(+1.04%)
Jun 28, 2013
6.902
6.906
6.835
6.857
102,898
+0.07(+0.98%)
Jun 27, 2013
6.715
6.831
6.679
6.791
82,201
+0.18(+2.76%)
Jun 26, 2013
6.542
6.622
6.542
6.608
84,276
-0.04(-0.67%)
Jun 25, 2013
6.608
6.665
6.573
6.653
110,675
+0.09(+1.36%)
Jun 24, 2013
6.604
6.648
6.559
6.564
131,197
-0.18(-2.64%)
Jun 21, 2013
6.720
6.795
6.662
6.742
178,444
+0.11(+1.68%)
Jun 20, 2013
6.760
6.782
6.599
6.631
116,968
-0.30(-4.36%)
Jun 19, 2013
7.093
7.093
6.933
6.933
200,334
-0.16(-2.32%)
Jun 18, 2013
7.027
7.102
7.004
7.098
130,990
-0.01(-0.19%)
Jun 17, 2013
7.107
7.151
7.098
7.111
179,916
+0.04(+0.50%)
Jun 14, 2013
7.142
7.156
7.053
7.076
274,515
+0.04(+0.57%)
Jun 13, 2013
6.951
7.044
6.951
7.035
247,324
+0.05(+0.70%)
Jun 12, 2013
7.142
7.147
6.987
6.987
284,374
-0.10(-1.44%)
Jun 11, 2013
7.058
7.116
7.022
7.089
128,932
-0.18(-2.45%)
Jun 10, 2013
7.343
7.343
7.218
7.267
201,576
-0.13(-1.80%)
Jun 07, 2013
7.409
7.424
7.365
7.400
75,307
-0.07(-0.95%)
Jun 06, 2013
7.423
7.472
7.396
7.472
75,534
+0.07(+0.96%)
Jun 05, 2013
7.476
7.494
7.383
7.400
174,713
-0.07(-0.89%)
Jun 04, 2013
7.538
7.538
7.467
7.467
75,894
-0.09(-1.24%)
Jun 03, 2013
7.480
7.569
7.472
7.561
159,610
+0.04(+0.47%)
May 31, 2013
7.605
7.627
7.525
7.525
189,050
-0.18(-2.31%)
May 30, 2013
7.743
7.752
7.685
7.703
65,503
-0.00(-0.06%)
May 29, 2013
7.672
7.739
7.672
7.707
69,532
-0.05(-0.69%)
May 28, 2013
7.832
7.854
7.752
7.761
187,556
+0.06(+0.81%)
May 24, 2013
7.703
7.712
7.645
7.699
100,786
+0.00(+0.00%)
May 23, 2013
7.552
7.716
7.552
7.699
156,621
-0.15(-1.93%)
May 22, 2013
7.899
7.961
7.845
7.850
214,028
-0.13(-1.62%)
May 21, 2013
8.001
8.014
7.939
7.979
92,572
-0.08(-0.94%)
May 20, 2013
8.023
8.077
8.023
8.055
45,981
-0.05(-0.60%)
May 17, 2013
8.139
8.139
8.095
8.103
50,844
+0.02(+0.22%)
May 16, 2013
8.103
8.135
8.081
8.086
46,062
+0.00(+0.06%)
May 15, 2013
8.103
8.117
8.059
8.081
58,669
+0.19(+2.43%)
May 13, 2013
7.917
7.930
7.854
7.890
77,516
-0.16(-1.99%)
May 10, 2013
8.037
8.059
8.010
8.050
42,469
+0.02(+0.28%)
May 09, 2013
8.068
8.072
8.028
8.028
28,208
-0.10(-1.20%)
May 08, 2013
8.121
8.139
8.095
8.126
97,208
+0.05(+0.66%)
May 07, 2013
8.037
8.099
8.037
8.072
19,058
+0.07(+0.89%)
May 06, 2013
7.974
8.023
7.970
8.001
64,644
-0.02(-0.28%)
May 03, 2013
8.014
8.059
8.023
8.023
66,512
+0.00(+0.00%)
May 02, 2013
8.001
8.032
7.939
8.023
61,631
+0.11(+1.41%)
May 01, 2013
7.966
7.966
7.908
7.912
60,608
-0.11(-1.33%)
Apr 30, 2013
7.934
8.024
7.872
8.019
73,626
+0.15(+1.87%)
Apr 29, 2013
7.881
7.908
7.854
7.872
317,252
+0.06(+0.74%)
Apr 26, 2013
7.832
7.921
7.810
7.814
41,462
-0.11(-1.35%)
Apr 25, 2013
7.957
7.957
7.903
7.921
107,419
+0.01(+0.11%)
Apr 24, 2013
7.885
7.939
7.885
7.912
49,961
+0.03(+0.34%)
Apr 23, 2013
7.823
7.912
7.823
7.885
65,593
+0.02(+0.23%)
Apr 22, 2013
7.863
7.877
7.819
7.868
62,833
+0.00(+0.06%)
Apr 19, 2013
7.819
7.890
7.819
7.863
36,460
+0.08(+1.09%)
Apr 18, 2013
7.810
7.828
7.773
7.779
45,622
+0.08(+1.10%)
Apr 17, 2013
7.699
7.743
7.658
7.694
82,986
-0.05(-0.69%)
Apr 16, 2013
7.739
7.774
7.707
7.747
100,298
+0.23(+3.08%)
Apr 15, 2013
7.605
7.650
7.516
7.516
135,444
-0.15(-1.92%)
Apr 12, 2013
7.627
7.664
7.614
7.663
211,338
-0.10(-1.26%)
Apr 11, 2013
7.792
7.819
7.756
7.761
49,078
-0.01(-0.11%)
Apr 10, 2013
7.765
7.810
7.756
7.770
240,938
+0.04(+0.52%)
Apr 09, 2013
7.667
7.779
7.619
7.730
121,266
+0.03(+0.35%)
Apr 08, 2013
7.645
7.707
7.645
7.703
65,451
+0.06(+0.82%)
Apr 05, 2013
7.498
7.694
7.498
7.641
284,270
-0.04(-0.58%)
Apr 04, 2013
7.725
7.725
7.663
7.685
63,979
-0.12(-1.54%)
Apr 03, 2013
7.859
7.859
7.788
7.805
100,633
-0.12(-1.52%)
Apr 02, 2013
7.948
7.979
7.925
7.925
148,397
+0.06(+0.79%)
Apr 01, 2013
7.903
7.917
7.836
7.863
54,379
-0.04(-0.45%)
Mar 28, 2013
7.881
7.908
7.868
7.899
112,464
+0.05(+0.68%)
Mar 27, 2013
7.796
7.854
7.779
7.845
61,514
+0.02(+0.23%)
Mar 26, 2013
7.814
7.854
7.810
7.828
70,433
+0.04(+0.46%)
Mar 25, 2013
7.863
7.863
7.756
7.792
57,148
-0.05(-0.62%)
Mar 22, 2013
7.823
7.850
7.819
7.841
77,909
+0.01(+0.17%)
Mar 21, 2013
7.854
7.868
7.810
7.828
46,530
-0.09(-1.18%)
Mar 20, 2013
7.881
7.930
7.881
7.921
53,916
-0.00(-0.06%)
Mar 19, 2013
8.041
8.041
7.894
7.925
142,260
-0.17(-2.14%)
Mar 18, 2013
8.068
8.144
8.068
8.099
52,579
-0.10(-1.19%)
Mar 15, 2013
8.192
8.224
8.157
8.197
59,541
-0.02(-0.27%)
Mar 14, 2013
8.184
8.246
8.184
8.219
39,914
+0.08(+1.04%)
Mar 13, 2013
8.081
8.152
8.072
8.135
87,932
-0.06(-0.76%)
Mar 12, 2013
8.201
8.233
8.192
8.197
63,085
-0.05(-0.59%)
Mar 11, 2013
8.228
8.259
8.215
8.246
82,296
-0.03(-0.32%)
Mar 08, 2013
8.215
8.286
8.215
8.273
84,660
+0.14(+1.70%)
Mar 07, 2013
8.072
8.144
8.046
8.135
164,678
+0.11(+1.39%)
Mar 06, 2013
7.925
8.036
7.894
8.023
90,671
+0.06(+0.78%)
Mar 05, 2013
7.943
7.992
7.930
7.961
80,179
+0.13(+1.65%)
Mar 04, 2013
7.801
7.854
7.792
7.832
83,408
-0.08(-0.96%)
Mar 01, 2013
7.890
7.930
7.876
7.908
78,500
-0.06(-0.73%)
Feb 28, 2013
7.903
7.979
7.899
7.966
240,109
-0.14(-1.70%)
Feb 27, 2013
8.086
8.148
8.081
8.103
54,714
+0.07(+0.89%)
Feb 26, 2013
8.028
8.059
7.966
8.032
71,141
-0.01(-0.17%)
Feb 25, 2013
8.157
8.188
8.037
8.046
125,606
-0.04(-0.55%)
Feb 22, 2013
8.050
8.108
8.041
8.090
92,426
+0.09(+1.11%)
Feb 21, 2013
8.046
8.046
7.943
8.001
130,646
-0.13(-1.64%)
Feb 20, 2013
8.206
8.210
8.135
8.135
77,489
-0.08(-0.92%)
Feb 19, 2013
8.215
8.233
8.179
8.210
237,064
+0.09(+1.15%)
Feb 15, 2013
8.121
8.161
8.108
8.117
134,624
-0.03(-0.33%)
Feb 14, 2013
8.130
8.157
8.121
8.144
121,651
-0.05(-0.60%)
Feb 13, 2013
8.224
8.255
8.192
8.192
241,351
-0.08(-0.91%)
Feb 12, 2013
8.188
8.286
8.188
8.268
117,397
+0.06(+0.70%)
Feb 11, 2013
8.166
8.215
8.166
8.210
103,907
-0.01(-0.11%)
Feb 08, 2013
8.206
8.250
8.194
8.219
81,356
-0.04(-0.43%)
Feb 07, 2013
8.255
8.259
8.215
8.255
194,655
-0.07(-0.80%)
Feb 06, 2013
8.322
8.330
8.277
8.322
71,972
+0.00(+0.00%)
Feb 04, 2013
8.277
8.339
8.273
8.322
217,435
-0.11(-1.27%)
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.