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
BlackRock Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.15
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 11:11 AM EDT, May 23, 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, 2011
5.964
6.044
5.964
6.044
101,100
+0.07(+1.20%)
Jan 28, 2011
6.008
6.008
5.972
5.972
106,930
-0.03(-0.47%)
Jan 27, 2011
5.996
6.012
5.992
6.000
117,378
+0.01(+0.13%)
Jan 26, 2011
5.976
6.016
5.972
5.992
139,555
+0.01(+0.13%)
Jan 25, 2011
5.956
6.008
5.956
5.984
137,522
+0.00(+0.00%)
Jan 24, 2011
6.012
6.017
5.964
5.984
221,272
-0.03(-0.47%)
Jan 21, 2011
5.948
6.024
5.948
6.012
169,303
+0.05(+0.80%)
Jan 20, 2011
5.928
5.968
5.928
5.964
131,577
+0.01(+0.20%)
Jan 19, 2011
5.968
5.988
5.908
5.952
107,924
+0.00(+0.07%)
Jan 18, 2011
6.000
6.000
5.932
5.948
142,901
-0.04(-0.67%)
Jan 14, 2011
6.008
6.008
5.940
5.988
171,523
+0.00(+0.00%)
Jan 13, 2011
5.920
5.988
5.920
5.988
140,854
+0.07(+1.15%)
Jan 12, 2011
5.936
5.940
5.916
5.920
82,448
-0.04(-0.60%)
Jan 11, 2011
5.912
5.956
5.848
5.956
203,214
+0.01(+0.17%)
Jan 10, 2011
5.940
5.956
5.916
5.946
120,993
+0.01(+0.24%)
Jan 07, 2011
5.912
5.956
5.900
5.932
117,466
-0.02(-0.27%)
Jan 06, 2011
5.936
5.952
5.872
5.948
137,665
-0.00(-0.07%)
Jan 05, 2011
5.996
5.996
5.900
5.952
174,239
+0.04(+0.68%)
Jan 04, 2011
5.972
5.972
5.908
5.912
112,152
-0.06(-1.00%)
Jan 03, 2011
5.984
5.988
5.900
5.972
211,435
+0.03(+0.47%)
Dec 31, 2010
5.924
6.012
5.864
5.944
129,334
+0.05(+0.81%)
Dec 30, 2010
5.896
5.948
5.836
5.896
124,105
-0.02(-0.40%)
Dec 29, 2010
5.856
5.932
5.832
5.920
88,899
+0.06(+1.00%)
Dec 28, 2010
5.953
5.953
5.826
5.862
227,796
-0.06(-0.94%)
Dec 27, 2010
5.933
5.941
5.885
5.917
132,411
-0.07(-1.13%)
Dec 23, 2010
5.985
6.040
5.881
5.985
221,981
+0.03(+0.47%)
Dec 22, 2010
5.814
5.957
5.782
5.957
233,901
+0.14(+2.46%)
Dec 21, 2010
5.758
5.838
5.738
5.814
139,180
+0.05(+0.90%)
Dec 20, 2010
5.774
5.818
5.742
5.762
137,328
-0.02(-0.28%)
Dec 17, 2010
5.806
5.834
5.766
5.778
149,640
+0.00(+0.00%)
Dec 16, 2010
5.723
5.778
5.691
5.778
90,123
+0.07(+1.18%)
Dec 15, 2010
5.703
5.723
5.663
5.711
149,396
+0.02(+0.35%)
Dec 14, 2010
5.711
5.711
5.639
5.691
125,682
-0.02(-0.35%)
Dec 13, 2010
5.786
5.786
5.699
5.711
152,285
-0.08(-1.39%)
Dec 10, 2010
5.791
5.791
5.752
5.791
200,035
-0.02(-0.27%)
Dec 09, 2010
5.791
5.807
5.732
5.807
99,724
+0.04(+0.62%)
Dec 08, 2010
5.815
5.835
5.756
5.772
151,896
-0.07(-1.15%)
Dec 07, 2010
5.839
5.843
5.772
5.839
143,856
+0.01(+0.20%)
Dec 06, 2010
5.811
5.839
5.760
5.827
169,522
-0.00(-0.07%)
Dec 03, 2010
5.831
5.831
5.799
5.831
150,484
-0.01(-0.14%)
Dec 02, 2010
5.898
5.930
5.819
5.839
249,976
-0.08(-1.34%)
Dec 01, 2010
5.890
5.926
5.858
5.918
114,588
+0.04(+0.67%)
Nov 30, 2010
5.831
5.878
5.791
5.878
100,543
+0.03(+0.49%)
Nov 29, 2010
5.783
5.851
5.775
5.850
211,952
+0.03(+0.60%)
Nov 26, 2010
5.815
5.839
5.783
5.815
151,111
-0.03(-0.58%)
Nov 24, 2010
5.890
5.849
5.849
5.849
314,604
-0.03(-0.49%)
Nov 23, 2010
5.858
5.878
5.825
5.878
59,350
+0.00(+0.00%)
Nov 22, 2010
5.886
5.886
5.783
5.878
206,557
-0.02(-0.40%)
Nov 19, 2010
5.795
5.902
5.775
5.902
147,828
+0.08(+1.29%)
Nov 18, 2010
5.736
5.827
5.736
5.827
167,499
+0.09(+1.66%)
Nov 17, 2010
5.602
5.736
5.602
5.732
152,720
+0.11(+1.97%)
Nov 16, 2010
5.732
5.732
5.542
5.621
155,556
-0.10(-1.73%)
Nov 15, 2010
5.736
5.783
5.712
5.720
397,926
-0.02(-0.41%)
Nov 12, 2010
5.855
5.866
5.744
5.744
394,991
-0.14(-2.35%)
Nov 11, 2010
5.870
5.926
5.870
5.882
475,624
-0.04(-0.73%)
Nov 10, 2010
5.953
5.953
5.898
5.926
134,742
-0.03(-0.55%)
Nov 09, 2010
5.919
5.970
5.919
5.958
244,357
+0.02(+0.40%)
Nov 08, 2010
5.915
5.947
5.899
5.935
225,850
+0.00(+0.07%)
Nov 05, 2010
5.903
5.931
5.888
5.931
116,786
+0.02(+0.27%)
Nov 04, 2010
5.880
5.931
5.860
5.915
370,376
+0.04(+0.67%)
Nov 03, 2010
5.899
5.903
5.848
5.876
294,647
-0.02(-0.33%)
Nov 02, 2010
5.892
5.919
5.872
5.896
404,060
+0.00(+0.07%)
Nov 01, 2010
5.833
5.896
5.817
5.892
205,847
+0.04(+0.67%)
Oct 29, 2010
5.860
5.872
5.821
5.852
129,343
-0.00(-0.07%)
Oct 28, 2010
5.880
5.896
5.817
5.856
197,261
-0.02(-0.40%)
Oct 27, 2010
5.907
5.919
5.848
5.880
210,292
-0.07(-1.26%)
Oct 25, 2010
5.923
5.955
5.880
5.955
425,850
+0.04(+0.60%)
Oct 22, 2010
5.864
5.919
5.856
5.919
284,535
+0.03(+0.47%)
Oct 21, 2010
5.837
5.892
5.821
5.892
399,244
+0.06(+1.01%)
Oct 20, 2010
5.829
5.833
5.762
5.833
462,931
+0.03(+0.54%)
Oct 19, 2010
5.801
5.841
5.762
5.801
131,166
+0.00(+0.06%)
Oct 18, 2010
5.785
5.829
5.774
5.797
245,606
-0.02(-0.27%)
Oct 15, 2010
5.864
5.880
5.778
5.813
435,339
-0.06(-1.00%)
Oct 14, 2010
5.860
5.888
5.844
5.872
442,036
-0.01(-0.20%)
Oct 13, 2010
5.880
5.903
5.864
5.884
287,777
-0.00(-0.02%)
Oct 12, 2010
5.854
5.889
5.854
5.885
286,735
-0.00(-0.07%)
Oct 11, 2010
5.858
5.901
5.858
5.889
344,202
+0.02(+0.33%)
Oct 08, 2010
5.869
5.905
5.854
5.869
318,487
-0.01(-0.16%)
Oct 07, 2010
5.987
5.987
5.854
5.878
339,134
-0.08(-1.42%)
Oct 06, 2010
5.998
6.026
5.920
5.963
243,782
-0.06(-0.97%)
Oct 05, 2010
6.088
6.092
5.928
6.022
356,117
-0.07(-1.09%)
Oct 04, 2010
6.147
6.198
6.073
6.088
291,737
-0.04(-0.70%)
Oct 01, 2010
6.131
6.131
6.041
6.131
316,706
+0.06(+0.97%)
Sep 30, 2010
6.186
6.186
5.963
6.073
457,459
-0.09(-1.46%)
Sep 29, 2010
6.096
6.163
6.065
6.163
489,747
+0.09(+1.42%)
Sep 28, 2010
6.049
6.077
6.010
6.077
405,771
+0.06(+0.98%)
Sep 27, 2010
6.108
6.116
5.951
6.018
275,250
-0.06(-0.97%)
Sep 24, 2010
6.073
6.088
6.061
6.077
152,852
+0.04(+0.58%)
Sep 23, 2010
5.991
6.053
5.971
6.041
142,422
+0.06(+0.98%)
Sep 22, 2010
5.979
6.014
5.936
5.983
342,533
+0.03(+0.53%)
Sep 21, 2010
5.865
5.951
5.842
5.951
468,709
+0.11(+1.81%)
Sep 20, 2010
5.877
5.881
5.795
5.846
1,871,439
-0.00(-0.07%)
Sep 17, 2010
5.850
5.854
5.787
5.850
253,128
-0.08(-1.29%)
Sep 15, 2010
6.018
6.030
5.897
5.926
323,005
-0.09(-1.53%)
Sep 14, 2010
6.041
6.045
5.940
6.018
180,716
-0.00(-0.07%)
Sep 13, 2010
5.987
6.041
5.951
6.022
219,041
+0.10(+1.70%)
Sep 10, 2010
5.832
5.921
5.812
5.921
141,980
+0.12(+2.01%)
Sep 09, 2010
5.789
5.816
5.746
5.805
177,423
+0.04(+0.74%)
Sep 08, 2010
5.742
5.766
5.676
5.762
165,229
+0.02(+0.41%)
Sep 07, 2010
5.684
5.738
5.649
5.738
280,737
+0.05(+0.82%)
Sep 03, 2010
5.723
5.731
5.649
5.692
165,872
-0.03(-0.54%)
Sep 02, 2010
5.746
5.758
5.649
5.723
143,010
-0.04(-0.74%)
Sep 01, 2010
5.707
5.773
5.696
5.766
172,630
+0.08(+1.37%)
Aug 31, 2010
5.672
5.703
5.641
5.688
107,966
-0.00(-0.07%)
Aug 30, 2010
5.707
5.727
5.684
5.692
132,191
-0.05(-0.88%)
Aug 27, 2010
5.742
5.742
5.709
5.742
299,848
-0.00(-0.07%)
Aug 26, 2010
5.766
5.805
5.731
5.746
250,037
-0.05(-0.87%)
Aug 25, 2010
5.816
5.828
5.727
5.797
322,525
+0.00(+0.00%)
Aug 24, 2010
5.781
5.824
5.742
5.797
507,420
+0.02(+0.34%)
Aug 23, 2010
5.746
5.798
5.746
5.777
120,673
+0.04(+0.68%)
Aug 20, 2010
5.731
5.738
5.676
5.738
134,315
+0.03(+0.48%)
Aug 19, 2010
5.719
5.758
5.684
5.711
246,119
-0.03(-0.54%)
Aug 18, 2010
5.734
5.758
5.696
5.742
285,528
+0.04(+0.73%)
Aug 17, 2010
5.777
5.777
5.684
5.701
242,667
-0.07(-1.21%)
Aug 16, 2010
5.750
5.785
5.738
5.771
139,722
+0.02(+0.36%)
Aug 13, 2010
5.750
5.770
5.714
5.750
143,879
-0.01(-0.14%)
Aug 12, 2010
5.742
5.766
5.688
5.758
102,623
-0.01(-0.09%)
Aug 11, 2010
5.755
5.794
5.720
5.763
127,165
-0.01(-0.13%)
Aug 10, 2010
5.806
5.806
5.713
5.771
135,492
-0.06(-1.00%)
Aug 09, 2010
5.809
5.829
5.786
5.829
163,566
+0.01(+0.13%)
Aug 06, 2010
5.821
5.825
5.771
5.821
74,388
+0.00(+0.07%)
Aug 05, 2010
5.867
5.867
5.794
5.817
168,725
-0.05(-0.79%)
Aug 04, 2010
5.953
5.953
5.829
5.864
157,444
-0.07(-1.18%)
Aug 03, 2010
6.011
6.011
5.871
5.933
212,749
-0.10(-1.73%)
Aug 02, 2010
6.011
6.065
5.972
6.038
170,471
+0.08(+1.30%)
Jul 30, 2010
5.960
5.960
5.852
5.960
147,759
+0.06(+1.05%)
Jul 29, 2010
5.922
5.922
5.864
5.898
92,751
+0.01(+0.20%)
Jul 28, 2010
5.867
5.906
5.852
5.887
128,853
+0.02(+0.33%)
Jul 27, 2010
5.867
5.867
5.817
5.867
84,502
+0.03(+0.53%)
Jul 26, 2010
5.829
5.836
5.790
5.836
108,378
+0.03(+0.47%)
Jul 23, 2010
5.802
5.809
5.786
5.809
111,432
+0.01(+0.20%)
Jul 22, 2010
5.806
5.809
5.763
5.798
119,765
+0.01(+0.20%)
Jul 21, 2010
5.786
5.790
5.751
5.786
119,460
+0.03(+0.61%)
Jul 20, 2010
5.670
5.755
5.662
5.751
273,445
+0.05(+0.95%)
Jul 19, 2010
5.685
5.697
5.658
5.697
121,089
+0.03(+0.55%)
Jul 16, 2010
5.666
5.674
5.639
5.666
101,177
+0.03(+0.55%)
Jul 15, 2010
5.685
5.685
5.600
5.635
302,715
-0.04(-0.68%)
Jul 14, 2010
5.732
5.732
5.623
5.674
148,492
-0.03(-0.54%)
Jul 13, 2010
5.716
5.720
5.693
5.705
88,401
+0.03(+0.59%)
Jul 12, 2010
5.629
5.698
5.629
5.671
190,396
+0.05(+0.96%)
Jul 09, 2010
5.617
5.617
5.585
5.617
129,733
+0.04(+0.69%)
Jul 08, 2010
5.621
5.621
5.567
5.578
107,577
-0.02(-0.35%)
Jul 07, 2010
5.556
5.598
5.463
5.598
167,463
+0.05(+0.97%)
Jul 06, 2010
5.586
5.586
5.529
5.544
105,132
+0.01(+0.21%)
Jul 02, 2010
5.532
5.617
5.525
5.532
86,618
-0.05(-0.90%)
Jul 01, 2010
5.582
5.582
5.432
5.582
232,896
+0.02(+0.42%)
Jun 30, 2010
5.633
5.640
5.544
5.559
189,695
-0.08(-1.43%)
Jun 29, 2010
5.694
5.694
5.598
5.640
145,237
-0.03(-0.54%)
Jun 25, 2010
5.671
5.700
5.642
5.671
125,407
-0.04(-0.67%)
Jun 24, 2010
5.717
5.733
5.690
5.710
140,897
-0.01(-0.13%)
Jun 23, 2010
5.694
5.717
5.606
5.717
152,671
+0.04(+0.75%)
Jun 22, 2010
5.767
5.767
5.633
5.675
562,915
-0.08(-1.34%)
Jun 21, 2010
5.771
5.833
5.740
5.752
165,618
-0.00(-0.07%)
Jun 18, 2010
5.756
5.756
5.671
5.756
216,489
+0.10(+1.70%)
Jun 17, 2010
5.571
5.663
5.571
5.660
138,727
+0.12(+2.23%)
Jun 16, 2010
5.509
5.552
5.505
5.536
171,349
+0.04(+0.77%)
Jun 15, 2010
5.517
5.517
5.467
5.494
452,342
+0.00(+0.07%)
Jun 14, 2010
5.486
5.490
5.440
5.490
142,519
+0.02(+0.42%)
Jun 11, 2010
5.505
5.544
5.428
5.467
251,232
-0.01(-0.16%)
Jun 10, 2010
5.453
5.480
5.441
5.476
139,312
+0.06(+1.06%)
Jun 09, 2010
5.403
5.449
5.353
5.418
213,262
+0.06(+1.07%)
Jun 08, 2010
5.250
5.372
5.250
5.361
731,757
+0.10(+1.89%)
Jun 07, 2010
5.177
5.265
5.177
5.261
131,678
+0.04(+0.81%)
Jun 04, 2010
5.219
5.273
5.204
5.219
139,453
-0.05(-1.02%)
Jun 03, 2010
5.234
5.273
5.196
5.273
145,011
+0.07(+1.40%)
Jun 02, 2010
5.261
5.261
5.154
5.200
321,503
-0.08(-1.52%)
Jun 01, 2010
5.231
5.319
5.227
5.280
174,456
+0.02(+0.29%)
May 28, 2010
5.265
5.322
5.242
5.265
232,738
-0.01(-0.22%)
May 27, 2010
5.307
5.361
5.223
5.277
659,918
+0.03(+0.66%)
May 26, 2010
5.284
5.326
5.173
5.242
2,087
+0.03(+0.66%)
May 25, 2010
5.250
5.250
5.070
5.208
290,380
-0.10(-1.81%)
May 24, 2010
5.223
5.326
5.208
5.303
266,786
+0.03(+0.65%)
May 21, 2010
5.165
5.349
5.062
5.269
469,550
+0.11(+2.15%)
May 20, 2010
5.234
5.282
5.108
5.158
603,539
-0.37(-6.72%)
May 19, 2010
5.920
5.936
5.480
5.529
506,827
-0.36(-6.18%)
May 18, 2010
6.158
6.209
5.863
5.893
225,603
-0.22(-3.63%)
May 17, 2010
6.238
6.238
5.975
6.116
311,454
-0.09(-1.48%)
May 14, 2010
6.208
6.296
6.177
6.208
262,099
-0.02(-0.37%)
May 13, 2010
6.177
6.231
6.081
6.231
164,179
+0.10(+1.62%)
May 12, 2010
6.108
6.139
6.055
6.131
367,248
+0.09(+1.53%)
May 11, 2010
5.966
6.038
5.966
6.038
248,041
+0.13(+2.26%)
May 10, 2010
5.920
5.932
5.848
5.905
247,629
+0.09(+1.51%)
May 07, 2010
5.932
6.035
5.711
5.817
273,725
-0.04(-0.74%)
May 06, 2010
6.058
6.061
5.627
5.861
368,440
-0.17(-2.76%)
May 05, 2010
6.160
6.176
6.023
6.027
186,027
-0.25(-4.01%)
May 04, 2010
6.271
6.282
6.205
6.279
155,367
+0.00(+0.00%)
May 03, 2010
6.244
6.279
6.214
6.279
236,290
+0.08(+1.29%)
Apr 30, 2010
6.309
6.309
6.199
6.199
112,004
-0.07(-1.09%)
Apr 29, 2010
6.336
6.336
6.252
6.267
383,804
-0.01(-0.18%)
Apr 28, 2010
6.435
6.435
6.279
6.279
244,028
-0.13(-2.02%)
Apr 27, 2010
6.465
6.465
6.374
6.408
169,598
-0.05(-0.77%)
Apr 26, 2010
6.404
6.465
6.393
6.458
259,087
+0.08(+1.19%)
Apr 23, 2010
6.355
6.397
6.313
6.382
237,924
+0.14(+2.21%)
Apr 22, 2010
6.210
6.317
6.199
6.244
432,817
+0.02(+0.29%)
Apr 21, 2010
6.248
6.252
6.198
6.226
223,982
+0.05(+0.76%)
Apr 20, 2010
6.111
6.202
6.088
6.179
224,598
+0.09(+1.41%)
Apr 19, 2010
6.054
6.149
6.054
6.093
247,008
+0.01(+0.20%)
Apr 16, 2010
6.172
6.172
6.050
6.080
335,967
-0.16(-2.61%)
Apr 15, 2010
6.290
6.317
6.141
6.243
316,732
-0.04(-0.68%)
Apr 14, 2010
6.252
6.317
6.206
6.286
351,838
+0.07(+1.10%)
Apr 13, 2010
6.206
6.267
6.149
6.218
333,195
+0.05(+0.75%)
Apr 12, 2010
6.107
6.171
6.101
6.171
231,239
+0.09(+1.56%)
Apr 09, 2010
6.016
6.077
6.001
6.077
108,426
+0.05(+0.82%)
Apr 08, 2010
5.970
6.027
5.959
6.027
139,129
+0.08(+1.27%)
Apr 07, 2010
5.879
5.985
5.879
5.951
205,734
-0.00(-0.06%)
Apr 06, 2010
5.974
5.982
5.879
5.955
199,597
-0.01(-0.19%)
Apr 05, 2010
6.004
6.004
5.940
5.967
99,652
-0.01(-0.13%)
Apr 01, 2010
5.894
5.974
5.974
5.974
124,173
+0.10(+1.74%)
Mar 31, 2010
5.932
5.932
5.822
5.872
175,841
-0.06(-0.96%)
Mar 30, 2010
6.004
6.004
5.921
5.929
98,046
-0.09(-1.57%)
Mar 29, 2010
6.092
6.092
6.001
6.023
79,666
-0.04(-0.63%)
Mar 26, 2010
6.012
6.061
6.004
6.061
208,798
+0.02(+0.25%)
Mar 25, 2010
6.020
6.061
6.012
6.046
171,881
+0.05(+0.76%)
Mar 24, 2010
5.944
6.008
5.938
6.001
203,362
+0.02(+0.38%)
Mar 23, 2010
5.929
5.978
5.917
5.978
195,300
+0.08(+1.29%)
Mar 22, 2010
6.073
6.073
5.875
5.902
266,379
-0.24(-3.95%)
Mar 19, 2010
5.841
6.145
5.796
6.145
275,079
+0.33(+5.61%)
Mar 18, 2010
5.921
5.921
5.796
5.819
262,061
-0.13(-2.17%)
Mar 17, 2010
6.020
6.020
5.936
5.948
351,117
-0.09(-1.57%)
Mar 16, 2010
6.232
6.232
6.042
6.042
312,397
-0.14(-2.27%)
Mar 15, 2010
6.205
6.205
6.156
6.183
255,673
-0.02(-0.31%)
Mar 12, 2010
6.205
6.243
6.202
6.202
261,365
+0.00(+0.00%)
Mar 11, 2010
6.179
6.247
6.156
6.202
278,058
+0.03(+0.50%)
Mar 10, 2010
6.144
6.242
6.125
6.171
328,972
+0.05(+0.86%)
Mar 09, 2010
6.024
6.151
6.024
6.118
360,777
+0.10(+1.63%)
Mar 08, 2010
6.001
6.039
6.001
6.020
189,310
+0.01(+0.13%)
Mar 05, 2010
5.982
6.035
5.975
6.012
220,161
+0.04(+0.63%)
Mar 04, 2010
5.997
5.997
5.933
5.975
334,486
-0.04(-0.63%)
Mar 03, 2010
6.058
6.058
5.986
6.012
268,511
-0.02(-0.25%)
Mar 02, 2010
5.978
6.073
5.978
6.027
371,556
+0.08(+1.40%)
Mar 01, 2010
5.929
5.971
5.913
5.944
127,720
+0.05(+0.83%)
Feb 26, 2010
5.903
5.903
5.850
5.895
325,774
+0.00(+0.00%)
Feb 25, 2010
5.842
5.895
5.842
5.895
167,374
+0.01(+0.10%)
Feb 24, 2010
5.865
5.918
5.854
5.889
166,086
+0.06(+1.00%)
Feb 23, 2010
5.808
5.831
5.790
5.831
229,294
+0.03(+0.59%)
Feb 22, 2010
5.816
5.821
5.778
5.797
302,921
+0.01(+0.20%)
Feb 19, 2010
5.737
5.786
5.725
5.786
137,844
+0.06(+1.12%)
Feb 18, 2010
5.707
5.756
5.707
5.722
248,846
+0.00(+0.00%)
Feb 17, 2010
5.661
5.733
5.642
5.722
314,179
+0.10(+1.81%)
Feb 16, 2010
5.556
5.620
5.556
5.620
411,504
+0.07(+1.29%)
Feb 12, 2010
5.559
5.548
5.548
5.548
219,385
+0.00(+0.07%)
Feb 11, 2010
5.578
5.605
5.529
5.544
234,201
-0.01(-0.20%)
Feb 10, 2010
5.567
5.624
5.537
5.556
232,008
+0.03(+0.63%)
Feb 09, 2010
5.577
5.577
5.503
5.521
174,946
-0.02(-0.41%)
Feb 08, 2010
5.577
5.577
5.514
5.544
216,952
+0.01(+0.14%)
Feb 05, 2010
5.637
5.637
5.510
5.536
362,494
-0.07(-1.21%)
Feb 04, 2010
5.656
5.656
5.592
5.604
279,631
-0.03(-0.47%)
Feb 03, 2010
5.634
5.664
5.611
5.630
223,687
-0.00(-0.07%)
Feb 02, 2010
5.641
5.652
5.589
5.634
296,581
+0.02(+0.27%)
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.