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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.215
+0.075 (+0.82%)
Official Closing Price
Updated: 8:00 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, 2020
9.085
9.131
9.085
9.116
65,699
+0.01(+0.13%)
Jan 30, 2020
9.116
9.116
9.085
9.104
64,479
+0.01(+0.13%)
Jan 29, 2020
9.093
9.093
9.039
9.093
61,813
+0.04(+0.46%)
Jan 28, 2020
9.024
9.068
9.024
9.051
158,528
+0.02(+0.17%)
Jan 27, 2020
9.031
9.062
9.024
9.035
76,356
-0.05(-0.50%)
Jan 24, 2020
9.100
9.100
9.071
9.081
45,152
-0.02(-0.21%)
Jan 23, 2020
9.100
9.123
9.085
9.100
130,004
-0.01(-0.13%)
Jan 22, 2020
9.116
9.123
9.108
9.112
176,531
+0.00(+0.04%)
Jan 21, 2020
9.093
9.112
9.085
9.108
93,652
+0.02(+0.25%)
Jan 17, 2020
9.070
9.089
9.062
9.085
93,837
+0.01(+0.13%)
Jan 16, 2020
9.039
9.085
9.039
9.073
52,749
-0.00(-0.04%)
Jan 15, 2020
9.077
9.077
9.054
9.077
52,737
+0.03(+0.34%)
Jan 14, 2020
9.054
9.070
9.047
9.047
90,953
-0.01(-0.08%)
Jan 13, 2020
9.047
9.054
9.031
9.054
80,598
+0.02(+0.25%)
Jan 10, 2020
9.016
9.062
8.995
9.031
230,210
+0.01(+0.14%)
Jan 09, 2020
9.047
9.054
9.001
9.018
108,299
-0.03(-0.31%)
Jan 08, 2020
9.024
9.047
9.015
9.047
93,874
+0.02(+0.25%)
Jan 07, 2020
9.024
9.031
9.001
9.024
64,053
+0.02(+0.25%)
Jan 06, 2020
9.009
9.031
8.993
9.001
82,882
-0.02(-0.21%)
Jan 03, 2020
9.054
9.054
9.016
9.020
175,635
-0.01(-0.13%)
Jan 02, 2020
8.963
9.031
8.947
9.031
254,359
+0.06(+0.68%)
Dec 31, 2019
8.925
8.978
8.925
8.970
91,482
-0.04(-0.42%)
Dec 30, 2019
8.947
9.009
8.925
9.009
131,676
+0.10(+1.08%)
Dec 27, 2019
8.942
8.965
8.912
8.912
142,293
-0.03(-0.38%)
Dec 26, 2019
8.950
8.957
8.935
8.946
90,018
-0.00(-0.04%)
Dec 24, 2019
8.942
8.954
8.935
8.950
49,447
+0.01(+0.13%)
Dec 23, 2019
8.935
8.942
8.919
8.938
83,419
-0.00(-0.04%)
Dec 20, 2019
8.919
8.942
8.905
8.942
57,864
+0.03(+0.34%)
Dec 19, 2019
8.935
8.946
8.904
8.912
100,896
-0.02(-0.26%)
Dec 18, 2019
8.912
8.935
8.904
8.935
71,808
+0.03(+0.34%)
Dec 17, 2019
8.904
8.935
8.889
8.904
196,344
+0.02(+0.17%)
Dec 16, 2019
8.843
8.897
8.843
8.889
154,405
+0.04(+0.47%)
Dec 13, 2019
8.821
8.851
8.821
8.847
99,421
+0.02(+0.28%)
Dec 12, 2019
8.843
8.843
8.813
8.822
101,802
-0.01(-0.07%)
Dec 11, 2019
8.821
8.843
8.813
8.828
89,397
-0.02(-0.17%)
Dec 10, 2019
8.813
8.843
8.798
8.843
129,882
+0.05(+0.52%)
Dec 09, 2019
8.798
8.825
8.798
8.798
111,500
-0.01(-0.13%)
Dec 06, 2019
8.805
8.824
8.784
8.809
66,149
+0.02(+0.26%)
Dec 05, 2019
8.790
8.813
8.783
8.786
81,138
-0.01(-0.09%)
Dec 04, 2019
8.767
8.813
8.767
8.794
57,958
+0.04(+0.45%)
Dec 03, 2019
8.808
8.808
8.725
8.755
122,995
-0.05(-0.52%)
Dec 02, 2019
8.815
8.846
8.778
8.800
153,252
+0.00(+0.00%)
Nov 29, 2019
8.876
8.876
8.800
8.800
205,236
-0.05(-0.56%)
Nov 27, 2019
8.857
8.863
8.838
8.849
118,014
-0.00(-0.04%)
Nov 26, 2019
8.853
8.880
8.831
8.853
113,026
-0.01(-0.08%)
Nov 25, 2019
8.838
8.861
8.831
8.860
132,700
+0.01(+0.11%)
Nov 22, 2019
8.800
8.853
8.800
8.851
54,447
+0.04(+0.49%)
Nov 21, 2019
8.800
8.812
8.793
8.808
100,185
-0.00(-0.04%)
Nov 20, 2019
8.823
8.823
8.800
8.812
63,078
-0.01(-0.09%)
Nov 19, 2019
8.838
8.876
8.808
8.819
277,512
-0.03(-0.38%)
Nov 18, 2019
8.861
8.929
8.843
8.853
190,469
+0.01(+0.09%)
Nov 15, 2019
8.876
8.876
8.838
8.846
66,341
-0.02(-0.21%)
Nov 14, 2019
8.868
8.883
8.859
8.864
49,456
-0.01(-0.13%)
Nov 13, 2019
8.846
8.876
8.831
8.876
171,188
+0.05(+0.51%)
Nov 12, 2019
8.853
8.853
8.823
8.831
56,549
+0.00(+0.00%)
Nov 11, 2019
8.823
8.853
8.823
8.831
40,290
+0.00(+0.04%)
Nov 08, 2019
8.838
8.879
8.815
8.827
48,765
+0.00(+0.04%)
Nov 07, 2019
8.868
8.868
8.823
8.823
147,347
-0.04(-0.47%)
Nov 06, 2019
8.853
8.868
8.853
8.865
56,568
+0.01(+0.13%)
Nov 05, 2019
8.891
8.891
8.847
8.853
106,173
-0.03(-0.29%)
Nov 04, 2019
8.856
8.879
8.856
8.879
139,682
+0.01(+0.13%)
Nov 01, 2019
8.864
8.871
8.834
8.867
228,666
+0.02(+0.17%)
Oct 31, 2019
8.864
8.864
8.848
8.852
44,130
+0.01(+0.06%)
Oct 30, 2019
8.826
8.848
8.826
8.847
70,493
+0.01(+0.07%)
Oct 29, 2019
8.856
8.860
8.835
8.841
62,765
-0.02(-0.17%)
Oct 28, 2019
8.848
8.871
8.833
8.856
75,583
-0.00(-0.04%)
Oct 25, 2019
8.871
8.871
8.856
8.860
68,520
-0.01(-0.13%)
Oct 24, 2019
8.848
8.886
8.846
8.871
79,319
+0.02(+0.17%)
Oct 23, 2019
8.833
8.871
8.833
8.856
77,426
+0.01(+0.09%)
Oct 22, 2019
8.833
8.851
8.826
8.848
105,767
+0.01(+0.16%)
Oct 21, 2019
8.871
8.871
8.833
8.834
291,263
-0.02(-0.21%)
Oct 18, 2019
8.886
8.886
8.841
8.852
103,311
-0.01(-0.13%)
Oct 17, 2019
8.871
8.871
8.856
8.864
62,608
-0.02(-0.17%)
Oct 16, 2019
8.871
8.879
8.841
8.879
199,989
+0.02(+0.17%)
Oct 15, 2019
8.879
8.879
8.833
8.864
83,350
-0.02(-0.17%)
Oct 14, 2019
8.848
8.879
8.803
8.879
64,622
+0.08(+0.94%)
Oct 11, 2019
8.818
8.833
8.781
8.796
197,062
-0.01(-0.09%)
Oct 10, 2019
8.811
8.841
8.796
8.803
42,429
-0.02(-0.24%)
Oct 09, 2019
8.796
8.841
8.796
8.824
82,096
+0.03(+0.33%)
Oct 08, 2019
8.826
8.826
8.773
8.796
78,418
-0.03(-0.28%)
Oct 07, 2019
8.811
8.826
8.810
8.821
122,072
-0.00(-0.01%)
Oct 04, 2019
8.796
8.833
8.796
8.822
48,468
+0.01(+0.12%)
Oct 03, 2019
8.833
8.833
8.796
8.811
95,643
+0.01(+0.06%)
Oct 02, 2019
8.828
8.843
8.768
8.805
131,021
-0.02(-0.25%)
Oct 01, 2019
8.805
8.843
8.805
8.828
212,850
+0.03(+0.34%)
Sep 30, 2019
8.835
8.835
8.790
8.798
74,926
-0.01(-0.09%)
Sep 27, 2019
8.828
8.831
8.805
8.805
132,777
-0.02(-0.25%)
Sep 26, 2019
8.828
8.828
8.813
8.828
85,443
+0.01(+0.08%)
Sep 25, 2019
8.820
8.820
8.783
8.820
40,013
+0.00(+0.00%)
Sep 24, 2019
8.805
8.823
8.798
8.820
55,005
+0.01(+0.09%)
Sep 23, 2019
8.775
8.828
8.775
8.813
110,271
+0.01(+0.09%)
Sep 20, 2019
8.790
8.805
8.783
8.805
38,565
+0.01(+0.17%)
Sep 19, 2019
8.775
8.798
8.768
8.790
77,995
+0.01(+0.09%)
Sep 18, 2019
8.775
8.798
8.760
8.783
51,123
+0.01(+0.09%)
Sep 17, 2019
8.745
8.775
8.745
8.775
49,438
+0.01(+0.17%)
Sep 16, 2019
8.708
8.760
8.708
8.760
49,337
+0.04(+0.43%)
Sep 13, 2019
8.798
8.802
8.694
8.723
180,283
-0.07(-0.77%)
Sep 12, 2019
8.805
8.805
8.768
8.790
107,840
+0.00(+0.00%)
Sep 11, 2019
8.760
8.798
8.760
8.790
78,086
+0.01(+0.17%)
Sep 10, 2019
8.760
8.798
8.753
8.775
78,110
+0.01(+0.09%)
Sep 09, 2019
8.798
8.805
8.768
8.768
78,405
-0.03(-0.34%)
Sep 06, 2019
8.783
8.798
8.783
8.798
86,872
+0.02(+0.26%)
Sep 05, 2019
8.813
8.820
8.760
8.775
103,999
+0.01(+0.15%)
Sep 04, 2019
8.762
8.777
8.747
8.762
99,092
+0.01(+0.09%)
Sep 03, 2019
8.725
8.762
8.721
8.755
232,399
+0.03(+0.38%)
Aug 30, 2019
8.732
8.770
8.717
8.721
149,522
-0.02(-0.21%)
Aug 29, 2019
8.747
8.770
8.732
8.740
126,133
-0.01(-0.17%)
Aug 28, 2019
8.740
8.755
8.740
8.755
63,845
+0.02(+0.21%)
Aug 27, 2019
8.740
8.755
8.725
8.736
33,145
+0.01(+0.13%)
Aug 26, 2019
8.755
8.777
8.725
8.725
84,728
-0.03(-0.34%)
Aug 23, 2019
8.762
8.784
8.725
8.755
79,387
-0.01(-0.17%)
Aug 22, 2019
8.747
8.770
8.747
8.770
35,296
+0.00(+0.00%)
Aug 21, 2019
8.725
8.770
8.725
8.770
73,947
+0.03(+0.31%)
Aug 20, 2019
8.725
8.755
8.725
8.743
63,998
+0.00(+0.03%)
Aug 19, 2019
8.725
8.747
8.725
8.740
53,333
-0.01(-0.09%)
Aug 16, 2019
8.732
8.762
8.725
8.747
68,793
+0.01(+0.17%)
Aug 15, 2019
8.710
8.755
8.702
8.732
93,623
+0.02(+0.26%)
Aug 14, 2019
8.680
8.725
8.680
8.710
60,398
-0.01(-0.07%)
Aug 13, 2019
8.688
8.725
8.684
8.716
60,558
+0.02(+0.28%)
Aug 12, 2019
8.702
8.702
8.688
8.691
48,473
-0.00(-0.04%)
Aug 09, 2019
8.665
8.695
8.665
8.695
36,073
+0.03(+0.34%)
Aug 08, 2019
8.665
8.695
8.665
8.665
81,404
+0.00(+0.00%)
Aug 07, 2019
8.702
8.702
8.665
8.665
51,166
-0.04(-0.43%)
Aug 06, 2019
8.680
8.702
8.673
8.702
78,345
+0.03(+0.34%)
Aug 05, 2019
8.755
8.755
8.665
8.673
206,779
-0.08(-0.95%)
Aug 02, 2019
8.719
8.756
8.696
8.756
146,763
+0.05(+0.60%)
Aug 01, 2019
8.733
8.741
8.689
8.704
143,237
+0.00(+0.00%)
Jul 31, 2019
8.696
8.715
8.682
8.704
63,168
+0.01(+0.09%)
Jul 30, 2019
8.719
8.726
8.691
8.696
63,879
-0.02(-0.26%)
Jul 29, 2019
8.696
8.722
8.696
8.719
65,922
+0.02(+0.26%)
Jul 26, 2019
8.682
8.704
8.682
8.696
57,411
+0.00(+0.04%)
Jul 25, 2019
8.696
8.711
8.689
8.693
56,148
-0.01(-0.09%)
Jul 24, 2019
8.674
8.701
8.674
8.700
133,360
+0.01(+0.16%)
Jul 23, 2019
8.674
8.696
8.674
8.686
67,446
-0.00(-0.03%)
Jul 22, 2019
8.682
8.696
8.674
8.689
65,106
+0.01(+0.10%)
Jul 19, 2019
8.682
8.682
8.667
8.680
51,886
+0.02(+0.24%)
Jul 18, 2019
8.659
8.674
8.659
8.659
38,902
-0.00(-0.04%)
Jul 17, 2019
8.652
8.667
8.630
8.663
125,646
+0.01(+0.13%)
Jul 16, 2019
8.659
8.659
8.640
8.652
91,849
-0.00(-0.04%)
Jul 15, 2019
8.644
8.659
8.644
8.656
79,087
+0.01(+0.13%)
Jul 12, 2019
8.652
8.652
8.622
8.644
103,232
+0.01(+0.09%)
Jul 11, 2019
8.659
8.659
8.615
8.637
44,720
+0.01(+0.17%)
Jul 10, 2019
8.622
8.644
8.607
8.622
89,657
+0.00(+0.00%)
Jul 09, 2019
8.622
8.622
8.607
8.622
21,240
+0.00(+0.00%)
Jul 08, 2019
8.637
8.637
8.607
8.622
123,046
+0.00(+0.00%)
Jul 05, 2019
8.637
8.659
8.596
8.622
205,792
-0.02(-0.22%)
Jul 03, 2019
8.644
8.659
8.622
8.641
50,538
+0.01(+0.12%)
Jul 02, 2019
8.579
8.631
8.579
8.631
95,529
+0.05(+0.60%)
Jul 01, 2019
8.616
8.616
8.579
8.579
160,106
+0.00(+0.00%)
Jun 28, 2019
8.572
8.586
8.564
8.579
50,792
+0.00(+0.00%)
Jun 27, 2019
8.616
8.616
8.572
8.579
34,326
-0.01(-0.17%)
Jun 26, 2019
8.616
8.616
8.586
8.594
50,035
-0.01(-0.13%)
Jun 25, 2019
8.601
8.609
8.601
8.605
26,662
+0.00(+0.04%)
Jun 24, 2019
8.623
8.631
8.601
8.601
76,467
-0.02(-0.26%)
Jun 21, 2019
8.631
8.638
8.616
8.623
46,187
+0.00(+0.00%)
Jun 20, 2019
8.631
8.638
8.623
8.623
55,924
-0.01(-0.09%)
Jun 19, 2019
8.623
8.631
8.608
8.631
48,499
+0.01(+0.17%)
Jun 18, 2019
8.601
8.623
8.601
8.616
62,908
+0.03(+0.30%)
Jun 17, 2019
8.586
8.601
8.578
8.590
51,552
+0.00(+0.04%)
Jun 14, 2019
8.557
8.586
8.550
8.586
100,095
+0.04(+0.43%)
Jun 13, 2019
8.549
8.563
8.538
8.549
56,521
+0.01(+0.09%)
Jun 12, 2019
8.564
8.564
8.535
8.542
51,330
+0.00(+0.00%)
Jun 11, 2019
8.549
8.557
8.535
8.542
38,993
+0.00(+0.04%)
Jun 10, 2019
8.520
8.549
8.520
8.538
75,069
+0.02(+0.22%)
Jun 07, 2019
8.535
8.545
8.517
8.520
88,040
+0.01(+0.09%)
Jun 06, 2019
8.505
8.542
8.498
8.513
35,050
-0.01(-0.09%)
Jun 05, 2019
8.483
8.527
8.476
8.520
160,473
+0.02(+0.25%)
Jun 04, 2019
8.470
8.519
8.470
8.499
78,069
+0.02(+0.26%)
Jun 03, 2019
8.455
8.484
8.452
8.477
158,548
+0.01(+0.17%)
May 31, 2019
8.492
8.504
8.461
8.462
66,297
-0.04(-0.43%)
May 30, 2019
8.521
8.521
8.484
8.499
26,384
+0.01(+0.09%)
May 29, 2019
8.492
8.514
8.492
8.492
57,009
+0.00(+0.00%)
May 28, 2019
8.521
8.521
8.484
8.492
80,836
-0.01(-0.17%)
May 24, 2019
8.499
8.536
8.477
8.506
50,778
+0.01(+0.17%)
May 23, 2019
8.543
8.550
8.492
8.492
61,271
-0.01(-0.09%)
May 22, 2019
8.506
8.536
8.492
8.499
127,121
+0.00(+0.00%)
May 21, 2019
8.492
8.506
8.484
8.499
71,155
+0.03(+0.35%)
May 20, 2019
8.499
8.506
8.470
8.470
75,424
-0.04(-0.43%)
May 17, 2019
8.514
8.536
8.499
8.506
184,599
-0.02(-0.26%)
May 16, 2019
8.484
8.536
8.484
8.528
136,619
+0.01(+0.09%)
May 15, 2019
8.470
8.521
8.470
8.521
57,763
+0.04(+0.43%)
May 14, 2019
8.477
8.484
8.447
8.484
135,669
+0.02(+0.26%)
May 13, 2019
8.455
8.473
8.447
8.462
62,864
-0.02(-0.26%)
May 10, 2019
8.499
8.499
8.462
8.484
50,097
+0.01(+0.08%)
May 09, 2019
8.470
8.492
8.455
8.477
93,678
-0.02(-0.26%)
May 08, 2019
8.470
8.499
8.470
8.499
37,793
+0.01(+0.17%)
May 07, 2019
8.462
8.514
8.462
8.484
67,403
-0.02(-0.26%)
May 06, 2019
8.521
8.521
8.492
8.506
74,418
-0.01(-0.17%)
May 03, 2019
8.477
8.528
8.477
8.521
154,377
+0.04(+0.52%)
May 02, 2019
8.506
8.514
8.463
8.477
395,687
-0.02(-0.19%)
May 01, 2019
8.433
8.506
8.426
8.494
247,595
+0.05(+0.54%)
Apr 30, 2019
8.477
8.499
8.441
8.448
383,062
-0.03(-0.34%)
Apr 29, 2019
8.485
8.485
8.463
8.477
76,680
+0.01(+0.17%)
Apr 26, 2019
8.485
8.506
8.455
8.463
129,174
-0.02(-0.26%)
Apr 25, 2019
8.528
8.528
8.485
8.485
77,983
-0.01(-0.09%)
Apr 24, 2019
8.528
8.539
8.492
8.492
187,965
-0.03(-0.34%)
Apr 23, 2019
8.521
8.528
8.507
8.521
97,247
+0.01(+0.09%)
Apr 22, 2019
8.485
8.514
8.485
8.514
319,492
-0.00(-0.03%)
Apr 18, 2019
8.543
8.543
8.492
8.516
191,161
-0.02(-0.19%)
Apr 17, 2019
8.543
8.566
8.528
8.532
78,351
+0.00(+0.04%)
Apr 16, 2019
8.528
8.565
8.528
8.528
79,217
-0.02(-0.26%)
Apr 15, 2019
8.536
8.558
8.521
8.550
95,514
+0.02(+0.26%)
Apr 12, 2019
8.558
8.565
8.521
8.528
141,215
-0.01(-0.17%)
Apr 11, 2019
8.528
8.550
8.528
8.543
80,611
+0.01(+0.17%)
Apr 10, 2019
8.521
8.550
8.521
8.528
236,972
+0.01(+0.09%)
Apr 09, 2019
8.572
8.572
8.514
8.521
69,314
-0.03(-0.33%)
Apr 08, 2019
8.550
8.565
8.508
8.550
57,787
-0.02(-0.26%)
Apr 05, 2019
8.521
8.580
8.514
8.572
221,402
+0.02(+0.26%)
Apr 04, 2019
8.514
8.550
8.514
8.550
86,925
+0.01(+0.17%)
Apr 03, 2019
8.550
8.550
8.485
8.536
267,781
+0.01(+0.08%)
Apr 02, 2019
8.500
8.529
8.456
8.529
139,719
+0.06(+0.69%)
Apr 01, 2019
8.442
8.500
8.442
8.471
238,176
+0.03(+0.34%)
Mar 29, 2019
8.420
8.449
8.405
8.442
189,660
+0.01(+0.09%)
Mar 28, 2019
8.442
8.442
8.413
8.434
33,206
+0.01(+0.17%)
Mar 27, 2019
8.412
8.442
8.398
8.420
71,907
+0.01(+0.09%)
Mar 26, 2019
8.427
8.427
8.412
8.412
65,410
+0.01(+0.08%)
Mar 25, 2019
8.434
8.449
8.405
8.406
222,379
-0.03(-0.34%)
Mar 22, 2019
8.449
8.459
8.420
8.434
131,895
-0.04(-0.43%)
Mar 21, 2019
8.471
8.471
8.438
8.471
117,733
+0.03(+0.34%)
Mar 20, 2019
8.434
8.451
8.405
8.442
111,452
-0.01(-0.17%)
Mar 19, 2019
8.471
8.495
8.449
8.456
101,412
-0.01(-0.13%)
Mar 18, 2019
8.442
8.478
8.442
8.467
63,363
+0.02(+0.20%)
Mar 15, 2019
8.405
8.458
8.405
8.450
141,935
+0.01(+0.08%)
Mar 14, 2019
8.434
8.456
8.434
8.443
26,308
-0.02(-0.19%)
Mar 13, 2019
8.463
8.485
8.427
8.459
378,342
+0.02(+0.29%)
Mar 12, 2019
8.427
8.463
8.412
8.434
283,239
+0.00(+0.04%)
Mar 11, 2019
8.420
8.434
8.398
8.431
164,675
+0.00(+0.04%)
Mar 08, 2019
8.412
8.442
8.405
8.427
131,758
-0.01(-0.09%)
Mar 07, 2019
8.449
8.449
8.420
8.434
103,575
-0.01(-0.14%)
Mar 06, 2019
8.543
8.543
8.434
8.446
77,414
+0.01(+0.14%)
Mar 05, 2019
8.485
8.485
8.427
8.434
135,267
-0.00(-0.05%)
Mar 04, 2019
8.442
8.449
8.406
8.438
134,732
+0.03(+0.30%)
Mar 01, 2019
8.362
8.449
8.355
8.413
1,000,163
+0.05(+0.61%)
Feb 28, 2019
8.362
8.384
8.355
8.362
114,582
-0.02(-0.26%)
Feb 27, 2019
8.377
8.384
8.362
8.384
70,156
+0.01(+0.09%)
Feb 26, 2019
8.384
8.384
8.362
8.377
78,903
-0.01(-0.09%)
Feb 25, 2019
8.319
8.413
8.319
8.384
121,750
+0.00(+0.00%)
Feb 22, 2019
8.391
8.391
8.370
8.384
49,075
+0.01(+0.09%)
Feb 21, 2019
8.398
8.398
8.355
8.376
59,143
-0.01(-0.09%)
Feb 20, 2019
8.370
8.406
8.370
8.384
352,911
+0.01(+0.17%)
Feb 19, 2019
8.333
8.384
8.333
8.370
145,893
+0.01(+0.17%)
Feb 15, 2019
8.290
8.377
8.290
8.355
172,384
+0.04(+0.52%)
Feb 14, 2019
8.290
8.312
8.283
8.312
38,671
+0.00(+0.01%)
Feb 13, 2019
8.283
8.312
8.283
8.311
61,187
+0.01(+0.16%)
Feb 12, 2019
8.319
8.319
8.268
8.298
55,902
+0.04(+0.45%)
Feb 11, 2019
8.239
8.283
8.239
8.261
59,107
+0.01(+0.18%)
Feb 08, 2019
8.254
8.268
8.239
8.247
72,990
-0.01(-0.09%)
Feb 07, 2019
8.261
8.278
8.247
8.254
53,740
-0.05(-0.61%)
Feb 06, 2019
8.290
8.309
8.275
8.304
125,623
-0.01(-0.17%)
Feb 05, 2019
8.290
8.319
8.275
8.319
73,660
+0.05(+0.63%)
Feb 04, 2019
8.253
8.282
8.253
8.267
58,809
+0.00(+0.00%)
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.