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
)
13.32
+0.08 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2023
10.26
10.31
10.22
10.28
166,949
+0.09(+0.93%)
Jan 30, 2023
10.10
10.18
10.10
10.18
74,572
+0.09(+0.94%)
Jan 27, 2023
10.11
10.14
10.09
10.09
110,061
+0.01(+0.09%)
Jan 26, 2023
10.08
10.11
10.04
10.08
98,791
+0.04(+0.43%)
Jan 25, 2023
10.10
10.10
10.03
10.03
87,334
-0.08(-0.77%)
Jan 24, 2023
10.02
10.16
9.665
10.11
152,432
+0.09(+0.94%)
Jan 23, 2023
9.983
10.06
9.983
10.02
129,593
+0.06(+0.60%)
Jan 20, 2023
9.906
9.975
9.880
9.958
130,023
+0.09(+0.87%)
Jan 19, 2023
9.854
9.940
9.854
9.872
216,847
-0.04(-0.43%)
Jan 18, 2023
9.966
10.00
9.906
9.915
194,906
-0.06(-0.60%)
Jan 17, 2023
10.01
10.03
9.940
9.975
129,827
+0.00(+0.00%)
Jan 13, 2023
9.966
10.03
9.958
9.975
224,161
-0.04(-0.43%)
Jan 12, 2023
10.01
10.02
9.964
10.02
124,798
+0.05(+0.52%)
Jan 11, 2023
9.880
9.991
9.880
9.966
123,403
+0.09(+0.86%)
Jan 10, 2023
9.846
9.889
9.812
9.880
118,101
+0.05(+0.52%)
Jan 09, 2023
9.889
9.949
9.812
9.829
169,207
-0.02(-0.17%)
Jan 06, 2023
9.829
9.889
9.795
9.846
133,560
+0.05(+0.52%)
Jan 05, 2023
9.710
9.795
9.641
9.795
225,455
+0.07(+0.70%)
Jan 04, 2023
9.735
9.748
9.684
9.727
145,693
+0.01(+0.09%)
Jan 03, 2023
9.650
9.727
9.624
9.718
105,993
+0.10(+1.07%)
Dec 30, 2022
9.607
9.727
9.547
9.616
351,576
+0.00(+0.00%)
Dec 29, 2022
9.616
9.616
9.582
9.616
183,144
+0.05(+0.54%)
Dec 28, 2022
9.616
9.616
9.556
9.564
296,830
-0.07(-0.71%)
Dec 27, 2022
9.701
9.744
9.607
9.633
156,710
-0.09(-0.97%)
Dec 23, 2022
9.693
9.769
9.675
9.727
148,230
+0.02(+0.18%)
Dec 22, 2022
9.624
9.718
9.582
9.710
239,551
+0.09(+0.98%)
Dec 21, 2022
9.607
9.650
9.563
9.616
276,215
+0.01(+0.09%)
Dec 20, 2022
9.624
9.684
9.590
9.607
157,768
+0.01(+0.09%)
Dec 19, 2022
9.701
9.731
9.599
9.599
236,202
-0.12(-1.23%)
Dec 16, 2022
9.718
9.761
9.650
9.718
249,990
-0.03(-0.26%)
Dec 15, 2022
9.769
9.821
9.693
9.744
227,006
-0.03(-0.35%)
Dec 14, 2022
9.778
9.847
9.744
9.778
182,301
-0.04(-0.43%)
Dec 13, 2022
9.914
9.914
9.735
9.820
154,303
+0.05(+0.52%)
Dec 12, 2022
9.659
9.786
9.600
9.769
266,372
+0.11(+1.14%)
Dec 09, 2022
9.693
9.735
9.659
9.659
105,519
-0.06(-0.61%)
Dec 08, 2022
9.820
9.854
9.693
9.719
143,379
-0.13(-1.29%)
Dec 07, 2022
9.752
9.897
9.752
9.846
85,582
+0.08(+0.87%)
Dec 06, 2022
9.820
9.880
9.752
9.761
129,140
-0.10(-1.03%)
Dec 05, 2022
9.863
9.914
9.791
9.863
259,177
+0.00(+0.00%)
Dec 02, 2022
9.897
9.939
9.846
9.863
213,876
-0.11(-1.11%)
Dec 01, 2022
10.07
10.17
9.973
9.973
135,808
-0.14(-1.34%)
Nov 30, 2022
9.939
10.13
9.871
10.11
171,312
+0.15(+1.53%)
Nov 29, 2022
9.922
9.981
9.903
9.956
92,483
+0.04(+0.43%)
Nov 28, 2022
9.854
9.970
9.854
9.914
88,971
+0.00(+0.00%)
Nov 25, 2022
9.956
9.973
9.914
9.914
26,988
-0.08(-0.76%)
Nov 23, 2022
9.880
9.998
9.880
9.990
156,271
+0.08(+0.77%)
Nov 22, 2022
9.803
9.931
9.803
9.914
131,245
+0.09(+0.95%)
Nov 21, 2022
9.812
9.854
9.769
9.820
133,834
+0.00(+0.00%)
Nov 18, 2022
9.829
9.888
9.803
9.820
168,907
-0.01(-0.09%)
Nov 17, 2022
9.905
9.937
9.803
9.829
115,183
-0.09(-0.94%)
Nov 16, 2022
9.956
10.01
9.914
9.922
111,335
-0.06(-0.59%)
Nov 15, 2022
9.964
10.01
9.956
9.981
129,104
+0.03(+0.26%)
Nov 14, 2022
10.01
10.05
9.947
9.956
93,620
-0.05(-0.51%)
Nov 11, 2022
10.11
10.13
9.990
10.01
98,519
-0.13(-1.33%)
Nov 10, 2022
10.07
10.18
10.03
10.14
192,976
+0.21(+2.12%)
Nov 09, 2022
9.914
9.943
9.855
9.931
162,285
+0.02(+0.17%)
Nov 08, 2022
10.01
10.02
9.863
9.914
96,096
-0.06(-0.59%)
Nov 07, 2022
9.973
9.973
9.922
9.973
70,329
+0.04(+0.42%)
Nov 04, 2022
9.804
10.01
9.804
9.931
111,737
+0.19(+1.99%)
Nov 03, 2022
9.619
9.745
9.602
9.737
109,515
+0.08(+0.87%)
Nov 02, 2022
9.585
9.712
9.560
9.653
140,907
+0.03(+0.26%)
Nov 01, 2022
9.602
9.653
9.560
9.627
175,612
+0.04(+0.44%)
Oct 31, 2022
9.501
9.611
9.451
9.585
155,993
+0.04(+0.44%)
Oct 28, 2022
9.434
9.560
9.413
9.543
211,463
+0.10(+1.07%)
Oct 27, 2022
9.459
9.510
9.425
9.442
166,851
-0.03(-0.36%)
Oct 26, 2022
9.476
9.552
9.442
9.476
111,112
-0.03(-0.27%)
Oct 25, 2022
9.451
9.526
9.434
9.501
173,153
+0.03(+0.27%)
Oct 24, 2022
9.476
9.542
9.467
9.476
122,139
-0.08(-0.79%)
Oct 21, 2022
9.526
9.585
9.459
9.552
154,304
-0.03(-0.26%)
Oct 20, 2022
9.526
9.594
9.497
9.577
218,673
+0.07(+0.71%)
Oct 19, 2022
9.400
9.510
9.400
9.510
127,415
+0.08(+0.80%)
Oct 18, 2022
9.408
9.493
9.400
9.434
127,507
+0.05(+0.54%)
Oct 17, 2022
9.350
9.408
9.328
9.383
145,063
+0.06(+0.63%)
Oct 14, 2022
9.341
9.392
9.306
9.324
160,370
-0.01(-0.09%)
Oct 13, 2022
9.206
9.368
9.198
9.333
205,444
+0.03(+0.28%)
Oct 12, 2022
9.282
9.332
9.257
9.307
248,394
-0.01(-0.09%)
Oct 11, 2022
9.332
9.349
9.282
9.315
154,020
-0.01(-0.09%)
Oct 10, 2022
9.374
9.416
9.299
9.324
133,322
-0.08(-0.80%)
Oct 07, 2022
9.407
9.474
9.379
9.399
163,418
-0.08(-0.79%)
Oct 06, 2022
9.466
9.490
9.441
9.474
162,437
+0.01(+0.09%)
Oct 05, 2022
9.474
9.516
9.366
9.466
80,899
-0.03(-0.35%)
Oct 04, 2022
9.399
9.541
9.397
9.499
115,083
+0.18(+1.97%)
Oct 03, 2022
9.232
9.349
9.223
9.315
148,807
+0.11(+1.18%)
Sep 30, 2022
9.299
9.341
9.198
9.207
320,508
-0.09(-0.99%)
Sep 29, 2022
9.341
9.358
9.274
9.299
93,787
-0.09(-0.98%)
Sep 28, 2022
9.324
9.449
9.324
9.391
153,354
+0.06(+0.63%)
Sep 27, 2022
9.324
9.374
9.324
9.332
148,975
+0.02(+0.18%)
Sep 26, 2022
9.307
9.374
9.282
9.315
131,258
-0.05(-0.54%)
Sep 23, 2022
9.449
9.491
9.357
9.366
160,036
-0.15(-1.58%)
Sep 22, 2022
9.625
9.625
9.491
9.516
122,252
-0.13(-1.30%)
Sep 21, 2022
9.616
9.708
9.600
9.642
110,640
+0.07(+0.70%)
Sep 20, 2022
9.575
9.616
9.332
9.575
193,808
-0.10(-1.04%)
Sep 19, 2022
9.692
9.702
9.642
9.675
110,524
-0.04(-0.43%)
Sep 16, 2022
9.742
9.742
9.675
9.717
116,481
-0.08(-0.77%)
Sep 15, 2022
9.817
9.860
9.742
9.792
264,734
-0.08(-0.76%)
Sep 14, 2022
9.851
9.901
9.834
9.867
129,665
+0.02(+0.23%)
Sep 13, 2022
9.887
9.945
9.812
9.845
67,283
-0.11(-1.09%)
Sep 12, 2022
9.970
10.01
9.928
9.953
76,241
+0.03(+0.34%)
Sep 09, 2022
9.878
9.953
9.878
9.920
81,566
+0.06(+0.59%)
Sep 08, 2022
9.828
9.936
9.828
9.862
93,091
-0.02(-0.17%)
Sep 07, 2022
9.837
9.936
9.837
9.878
129,375
+0.02(+0.25%)
Sep 06, 2022
9.878
9.903
9.845
9.853
88,881
-0.07(-0.75%)
Sep 02, 2022
9.945
9.993
9.920
9.928
48,656
+0.00(+0.00%)
Sep 01, 2022
9.995
9.995
9.903
9.928
97,923
-0.10(-0.99%)
Aug 31, 2022
10.03
10.10
10.01
10.03
96,866
-0.02(-0.17%)
Aug 30, 2022
10.12
10.12
10.00
10.04
113,494
-0.06(-0.58%)
Aug 29, 2022
10.10
10.15
10.07
10.10
67,258
-0.01(-0.08%)
Aug 26, 2022
10.15
10.21
10.09
10.11
34,987
-0.07(-0.73%)
Aug 25, 2022
10.28
10.29
10.19
10.19
55,908
-0.07(-0.73%)
Aug 24, 2022
10.21
10.31
10.20
10.26
52,175
+0.09(+0.90%)
Aug 23, 2022
10.19
10.24
10.14
10.17
55,025
-0.03(-0.33%)
Aug 22, 2022
10.25
10.25
10.07
10.20
77,099
-0.11(-1.05%)
Aug 19, 2022
10.39
10.39
10.27
10.31
47,487
-0.07(-0.72%)
Aug 18, 2022
10.39
10.41
10.36
10.39
41,005
+0.00(+0.00%)
Aug 17, 2022
10.48
10.48
10.34
10.39
96,769
-0.11(-1.03%)
Aug 16, 2022
10.49
10.49
10.41
10.49
84,198
+0.01(+0.08%)
Aug 15, 2022
10.51
10.51
10.44
10.49
102,176
-0.04(-0.40%)
Aug 12, 2022
10.55
10.61
10.50
10.53
94,275
+0.04(+0.37%)
Aug 11, 2022
10.53
10.58
10.49
10.49
91,743
-0.02(-0.16%)
Aug 10, 2022
10.52
10.57
10.41
10.50
245,680
+0.06(+0.60%)
Aug 09, 2022
10.45
10.56
10.37
10.44
176,906
-0.02(-0.20%)
Aug 08, 2022
10.38
10.48
10.31
10.46
112,148
+0.15(+1.44%)
Aug 05, 2022
10.36
10.42
10.26
10.31
115,722
-0.05(-0.48%)
Aug 04, 2022
10.34
10.50
10.31
10.36
394,585
+0.00(+0.00%)
Aug 03, 2022
10.41
10.47
10.34
10.36
238,021
+0.03(+0.32%)
Aug 02, 2022
10.23
10.44
10.19
10.33
405,889
+0.06(+0.56%)
Aug 01, 2022
10.09
10.35
10.05
10.27
218,467
+0.15(+1.47%)
Jul 29, 2022
10.07
10.15
10.000
10.12
128,034
+0.12(+1.16%)
Jul 28, 2022
9.843
10.19
9.760
10.01
302,888
+0.19(+1.94%)
Jul 27, 2022
9.793
9.843
9.743
9.818
126,033
+0.10(+1.02%)
Jul 26, 2022
9.826
9.826
9.710
9.719
87,726
-0.12(-1.18%)
Jul 25, 2022
9.901
9.926
9.793
9.835
98,133
+0.01(+0.08%)
Jul 22, 2022
9.884
10.03
9.806
9.826
136,639
-0.04(-0.42%)
Jul 21, 2022
9.686
9.868
9.686
9.868
65,537
+0.20(+2.05%)
Jul 20, 2022
9.677
9.744
9.653
9.669
141,896
-0.02(-0.17%)
Jul 19, 2022
9.669
9.710
9.553
9.686
173,854
+0.08(+0.86%)
Jul 18, 2022
9.868
9.905
9.578
9.603
192,314
-0.26(-2.68%)
Jul 15, 2022
9.934
10.03
9.826
9.868
145,152
-0.07(-0.67%)
Jul 14, 2022
9.785
10.000
9.628
9.934
492,755
+0.11(+1.15%)
Jul 13, 2022
9.582
9.952
9.566
9.821
457,900
+0.20(+2.05%)
Jul 12, 2022
9.508
9.656
9.504
9.623
117,827
+0.13(+1.39%)
Jul 11, 2022
9.516
9.516
9.426
9.492
55,192
-0.03(-0.35%)
Jul 08, 2022
9.525
9.623
9.475
9.525
135,739
-0.01(-0.09%)
Jul 07, 2022
9.475
9.574
9.475
9.533
105,564
+0.07(+0.70%)
Jul 06, 2022
9.541
9.574
9.418
9.467
100,937
-0.04(-0.43%)
Jul 05, 2022
9.508
9.582
9.426
9.508
190,415
-0.06(-0.60%)
Jul 01, 2022
9.360
9.566
9.360
9.566
219,950
+0.20(+2.11%)
Jun 30, 2022
9.401
9.419
9.229
9.368
331,147
-0.01(-0.09%)
Jun 29, 2022
9.368
9.409
9.352
9.377
226,755
+0.02(+0.18%)
Jun 28, 2022
9.327
9.418
9.294
9.360
220,897
+0.04(+0.44%)
Jun 27, 2022
9.245
9.335
9.237
9.319
198,751
+0.07(+0.71%)
Jun 24, 2022
9.245
9.253
9.188
9.253
93,483
+0.07(+0.72%)
Jun 23, 2022
9.187
9.253
9.146
9.187
100,321
+0.02(+0.27%)
Jun 22, 2022
9.155
9.187
9.138
9.163
111,630
+0.01(+0.09%)
Jun 21, 2022
9.171
9.278
9.155
9.155
133,215
-0.01(-0.09%)
Jun 17, 2022
9.122
9.196
9.056
9.163
196,002
+0.11(+1.18%)
Jun 16, 2022
9.418
9.418
9.023
9.056
272,607
-0.44(-4.59%)
Jun 15, 2022
9.549
9.632
9.418
9.492
140,447
-0.02(-0.17%)
Jun 14, 2022
9.409
9.549
9.393
9.508
114,034
+0.13(+1.37%)
Jun 13, 2022
9.576
9.576
9.363
9.379
133,910
-0.25(-2.63%)
Jun 10, 2022
9.625
9.657
9.526
9.633
618,497
-0.02(-0.17%)
Jun 09, 2022
9.608
9.666
9.559
9.649
140,720
+0.02(+0.25%)
Jun 08, 2022
9.600
9.649
9.576
9.625
67,334
+0.01(+0.09%)
Jun 07, 2022
9.600
9.649
9.576
9.616
153,414
+0.02(+0.26%)
Jun 06, 2022
9.649
9.674
9.559
9.592
153,130
+0.01(+0.09%)
Jun 03, 2022
9.616
9.641
9.502
9.584
304,145
-0.07(-0.68%)
Jun 02, 2022
9.674
9.674
9.559
9.649
129,154
+0.01(+0.08%)
Jun 01, 2022
9.674
9.674
9.592
9.641
121,406
+0.06(+0.60%)
May 31, 2022
9.600
9.600
9.494
9.584
151,961
-0.02(-0.17%)
May 27, 2022
9.535
9.657
9.535
9.600
159,172
+0.11(+1.12%)
May 26, 2022
9.355
9.543
9.355
9.494
235,653
+0.16(+1.66%)
May 25, 2022
9.355
9.363
9.281
9.338
281,226
-0.04(-0.44%)
May 24, 2022
9.461
9.477
9.314
9.379
189,738
-0.07(-0.78%)
May 23, 2022
9.502
9.502
9.420
9.453
122,329
+0.02(+0.17%)
May 20, 2022
9.363
9.469
9.150
9.437
162,713
+0.02(+0.26%)
May 19, 2022
9.355
9.461
9.347
9.412
334,712
+0.04(+0.44%)
May 18, 2022
9.404
9.420
9.338
9.371
127,482
-0.03(-0.35%)
May 17, 2022
9.387
9.420
9.338
9.404
170,925
+0.12(+1.32%)
May 16, 2022
9.338
9.347
9.265
9.281
253,297
-0.04(-0.44%)
May 13, 2022
9.281
9.379
9.265
9.322
257,514
+0.07(+0.77%)
May 12, 2022
9.332
9.341
9.178
9.251
309,652
-0.10(-1.04%)
May 11, 2022
9.568
9.568
9.341
9.349
218,993
-0.17(-1.79%)
May 10, 2022
9.763
9.780
9.438
9.519
1,075,128
-0.18(-1.84%)
May 09, 2022
9.747
9.755
9.641
9.698
346,487
-0.07(-0.75%)
May 06, 2022
9.828
9.828
9.747
9.771
181,151
-0.06(-0.58%)
May 05, 2022
9.918
9.950
9.828
9.828
140,813
-0.13(-1.31%)
May 04, 2022
9.885
9.975
9.853
9.958
123,438
+0.06(+0.57%)
May 03, 2022
9.877
9.942
9.836
9.902
111,278
+0.03(+0.33%)
May 02, 2022
10.02
10.05
9.853
9.869
252,884
-0.18(-1.78%)
Apr 29, 2022
10.07
10.14
10.05
10.05
92,268
-0.09(-0.88%)
Apr 28, 2022
10.10
10.16
10.04
10.14
134,310
+0.07(+0.73%)
Apr 27, 2022
10.02
10.12
10.02
10.06
118,444
+0.02(+0.16%)
Apr 26, 2022
10.08
10.15
10.03
10.05
162,225
-0.12(-1.20%)
Apr 25, 2022
10.23
10.24
10.07
10.17
236,626
-0.06(-0.56%)
Apr 22, 2022
10.34
10.35
10.23
10.23
182,725
-0.11(-1.10%)
Apr 21, 2022
10.42
10.43
10.29
10.34
160,683
-0.04(-0.39%)
Apr 20, 2022
10.43
10.44
10.33
10.38
334,574
-0.07(-0.70%)
Apr 19, 2022
10.33
10.48
10.33
10.45
168,888
+0.09(+0.86%)
Apr 18, 2022
10.41
10.48
10.34
10.36
237,718
-0.07(-0.70%)
Apr 14, 2022
10.55
10.58
10.44
10.44
129,089
-0.11(-1.08%)
Apr 13, 2022
10.54
10.57
10.51
10.55
82,398
-0.03(-0.26%)
Apr 12, 2022
10.61
10.66
10.54
10.58
67,482
+0.03(+0.31%)
Apr 11, 2022
10.60
10.64
10.55
10.55
149,673
-0.07(-0.69%)
Apr 08, 2022
10.68
10.68
10.60
10.62
92,971
-0.05(-0.45%)
Apr 07, 2022
10.55
10.67
10.55
10.67
84,819
+0.15(+1.38%)
Apr 06, 2022
10.56
10.60
10.47
10.52
149,139
-0.13(-1.21%)
Apr 05, 2022
10.71
10.71
10.62
10.65
48,831
-0.02(-0.23%)
Apr 04, 2022
10.62
10.68
10.57
10.68
121,893
+0.07(+0.69%)
Apr 01, 2022
11.44
11.44
10.60
10.60
125,636
+0.07(+0.69%)
Mar 31, 2022
10.60
10.60
10.51
10.53
325,989
-0.01(-0.08%)
Mar 30, 2022
10.47
10.54
10.46
10.54
96,547
+0.04(+0.39%)
Mar 29, 2022
10.60
10.66
10.42
10.50
286,147
+0.02(+0.23%)
Mar 28, 2022
10.51
10.55
10.45
10.47
208,891
+0.00(+0.00%)
Mar 25, 2022
10.71
10.71
10.43
10.47
185,041
-0.17(-1.60%)
Mar 24, 2022
10.70
10.74
10.60
10.64
111,646
-0.06(-0.53%)
Mar 23, 2022
10.82
10.82
10.69
10.70
192,574
-0.14(-1.27%)
Mar 22, 2022
10.47
10.87
10.47
10.84
416,129
+0.40(+3.80%)
Mar 21, 2022
10.52
10.54
10.39
10.44
213,584
-0.06(-0.62%)
Mar 18, 2022
10.62
10.64
10.51
10.51
189,169
-0.07(-0.69%)
Mar 17, 2022
10.42
10.58
10.35
10.58
192,199
+0.19(+1.79%)
Mar 16, 2022
10.37
10.47
10.34
10.39
101,090
+0.09(+0.86%)
Mar 15, 2022
10.23
10.32
10.17
10.30
243,210
+0.09(+0.87%)
Mar 14, 2022
10.47
10.57
10.21
10.21
219,065
-0.25(-2.42%)
Mar 11, 2022
10.53
10.61
10.47
10.47
145,405
-0.02(-0.15%)
Mar 10, 2022
10.49
10.64
10.48
10.48
116,251
-0.18(-1.66%)
Mar 09, 2022
10.74
10.74
10.62
10.66
62,031
+0.00(+0.00%)
Mar 08, 2022
10.50
10.68
10.43
10.66
209,558
+0.21(+2.00%)
Mar 07, 2022
10.71
10.73
10.44
10.45
177,686
-0.23(-2.11%)
Mar 04, 2022
10.79
10.81
10.67
10.68
63,405
-0.14(-1.26%)
Mar 03, 2022
10.81
10.83
10.68
10.81
186,528
+0.06(+0.52%)
Mar 02, 2022
10.60
10.79
10.58
10.76
141,842
+0.12(+1.13%)
Mar 01, 2022
10.61
10.64
10.53
10.64
230,580
+0.04(+0.38%)
Feb 28, 2022
10.52
10.61
10.48
10.60
138,804
+0.05(+0.46%)
Feb 25, 2022
10.39
10.63
10.44
10.55
216,122
+0.18(+1.71%)
Feb 24, 2022
10.32
10.44
10.06
10.37
371,624
-0.10(-0.92%)
Feb 23, 2022
10.85
10.85
10.44
10.47
318,224
-0.31(-2.91%)
Feb 22, 2022
10.98
10.98
10.72
10.78
300,510
-0.20(-1.80%)
Feb 18, 2022
10.98
0
-0.06(-0.55%)
Feb 17, 2022
11.06
11.13
10.94
11.04
290,743
-0.05(-0.43%)
Feb 16, 2022
10.92
11.11
10.90
11.09
197,897
+0.13(+1.17%)
Feb 15, 2022
10.91
11.00
10.88
10.96
147,505
+0.11(+1.04%)
Feb 14, 2022
11.05
11.07
10.84
10.85
227,928
-0.18(-1.63%)
Feb 11, 2022
11.15
11.15
10.99
11.03
233,559
-0.10(-0.86%)
Feb 10, 2022
11.09
11.14
11.04
11.12
363,868
-0.01(-0.07%)
Feb 09, 2022
11.22
11.39
11.07
11.13
277,022
+0.02(+0.22%)
Feb 08, 2022
11.10
11.12
11.07
11.11
347,130
+0.01(+0.07%)
Feb 07, 2022
11.12
11.35
11.01
11.10
420,443
+0.07(+0.65%)
Feb 04, 2022
10.97
11.07
10.94
11.03
297,627
+0.06(+0.58%)
Feb 03, 2022
11.05
10.95
10.96
361,297
-0.14(-1.30%)
Feb 02, 2022
11.11
11.11
11.02
11.11
207,153
+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.