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
)
13.26
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
8.164
8.177
8.143
8.158
103,651
+0.01(+0.16%)
Jan 30, 2019
8.145
8.164
8.125
8.145
195,262
+0.03(+0.32%)
Jan 29, 2019
8.119
8.132
8.095
8.119
127,671
-0.01(-0.08%)
Jan 28, 2019
8.067
8.125
8.067
8.125
436,035
+0.05(+0.64%)
Jan 25, 2019
8.034
8.086
8.021
8.073
260,555
+0.04(+0.49%)
Jan 24, 2019
8.099
8.106
8.034
8.034
389,060
-0.07(-0.80%)
Jan 23, 2019
8.093
8.138
8.067
8.099
529,916
+0.02(+0.20%)
Jan 22, 2019
8.080
8.102
8.060
8.083
474,548
-0.00(-0.04%)
Jan 18, 2019
8.112
8.138
8.080
8.086
437,179
+0.00(+0.00%)
Jan 17, 2019
8.106
8.138
8.086
8.086
223,476
-0.04(-0.48%)
Jan 16, 2019
8.112
8.145
8.093
8.125
190,183
+0.02(+0.24%)
Jan 15, 2019
8.119
8.138
8.093
8.106
164,412
-0.01(-0.08%)
Jan 14, 2019
8.093
8.112
8.047
8.112
236,391
+0.01(+0.16%)
Jan 11, 2019
8.158
8.164
8.093
8.099
436,717
-0.09(-1.11%)
Jan 10, 2019
8.158
8.216
8.111
8.190
513,544
+0.00(+0.00%)
Jan 09, 2019
8.171
8.197
8.140
8.190
430,068
+0.05(+0.64%)
Jan 08, 2019
8.119
8.158
8.080
8.138
564,226
+0.07(+0.89%)
Jan 07, 2019
7.963
8.073
7.963
8.067
585,471
+0.12(+1.56%)
Jan 04, 2019
7.878
8.008
7.868
7.943
377,382
+0.11(+1.41%)
Jan 03, 2019
7.871
7.891
7.813
7.832
313,992
-0.05(-0.58%)
Jan 02, 2019
7.689
7.891
7.689
7.878
302,542
+0.14(+1.76%)
Dec 31, 2018
7.709
7.754
7.683
7.741
685,436
+0.04(+0.51%)
Dec 28, 2018
7.631
7.715
7.631
7.702
759,990
+0.06(+0.76%)
Dec 27, 2018
7.657
7.696
7.554
7.644
628,927
-0.06(-0.83%)
Dec 26, 2018
7.599
7.722
7.599
7.709
447,516
+0.10(+1.35%)
Dec 24, 2018
7.484
7.619
7.484
7.606
301,958
+0.01(+0.08%)
Dec 21, 2018
7.612
7.644
7.561
7.599
885,984
-0.06(-0.76%)
Dec 20, 2018
7.722
7.741
7.612
7.657
837,341
-0.11(-1.41%)
Dec 19, 2018
7.722
7.805
7.696
7.767
732,218
+0.05(+0.67%)
Dec 18, 2018
7.779
7.831
7.683
7.715
1,434,504
-0.06(-0.83%)
Dec 17, 2018
7.882
7.912
7.779
7.779
485,013
-0.13(-1.63%)
Dec 14, 2018
8.005
8.043
7.902
7.908
418,049
-0.14(-1.76%)
Dec 13, 2018
8.075
8.075
8.037
8.050
464,982
-0.03(-0.32%)
Dec 12, 2018
8.030
8.082
8.011
8.075
809,994
+0.09(+1.16%)
Dec 11, 2018
8.040
8.040
7.893
7.982
572,274
-0.04(-0.56%)
Dec 10, 2018
8.072
8.091
8.008
8.027
271,981
-0.03(-0.40%)
Dec 07, 2018
8.104
8.130
8.021
8.059
244,791
-0.06(-0.71%)
Dec 06, 2018
8.123
8.168
8.079
8.117
296,178
-0.07(-0.86%)
Dec 04, 2018
8.130
8.200
8.130
8.187
420,379
+0.05(+0.63%)
Dec 03, 2018
8.149
8.162
8.123
8.136
293,053
+0.03(+0.32%)
Nov 30, 2018
8.111
8.130
8.091
8.111
314,620
+0.01(+0.08%)
Nov 29, 2018
8.130
8.130
8.079
8.104
324,185
-0.01(-0.16%)
Nov 28, 2018
8.136
8.168
8.117
8.117
235,930
-0.01(-0.08%)
Nov 27, 2018
8.123
8.149
8.123
8.123
213,844
-0.03(-0.39%)
Nov 26, 2018
8.123
8.162
8.123
8.155
207,024
+0.06(+0.71%)
Nov 23, 2018
8.117
8.143
8.098
8.098
159,809
-0.02(-0.24%)
Nov 21, 2018
8.117
8.117
8.117
0
-0.03(-0.31%)
Nov 20, 2018
8.162
8.213
8.117
8.143
781,225
-0.09(-1.09%)
Nov 19, 2018
8.309
8.315
8.219
8.232
271,259
-0.10(-1.15%)
Nov 16, 2018
8.373
8.373
8.322
8.328
213,704
-0.06(-0.69%)
Nov 15, 2018
8.322
8.386
8.322
8.386
239,352
+0.05(+0.61%)
Nov 14, 2018
8.360
8.360
8.328
8.335
97,444
+0.01(+0.11%)
Nov 13, 2018
8.313
8.357
8.297
8.325
225,321
+0.03(+0.31%)
Nov 12, 2018
8.319
8.319
8.287
8.300
133,708
-0.01(-0.08%)
Nov 09, 2018
8.357
8.357
8.300
8.306
194,983
-0.05(-0.61%)
Nov 08, 2018
8.313
8.357
8.300
8.357
164,980
+0.04(+0.46%)
Nov 07, 2018
8.274
8.332
8.268
8.319
224,951
+0.06(+0.69%)
Nov 06, 2018
8.255
8.300
8.242
8.262
329,055
-0.01(-0.08%)
Nov 05, 2018
8.287
8.325
8.255
8.268
156,330
-0.01(-0.15%)
Nov 02, 2018
8.293
8.364
8.268
8.281
396,717
+0.00(+0.00%)
Nov 01, 2018
8.281
8.293
8.249
8.281
263,229
+0.02(+0.23%)
Oct 31, 2018
8.268
8.287
8.249
8.262
337,159
-0.01(-0.08%)
Oct 30, 2018
8.281
8.281
8.230
8.268
426,493
-0.02(-0.23%)
Oct 29, 2018
8.306
8.371
8.287
8.287
218,192
-0.01(-0.08%)
Oct 26, 2018
8.319
8.332
8.287
8.293
266,414
-0.08(-0.91%)
Oct 25, 2018
8.376
8.389
8.351
8.370
331,934
-0.02(-0.23%)
Oct 24, 2018
8.427
8.446
8.370
8.389
398,565
-0.06(-0.68%)
Oct 23, 2018
8.485
8.504
8.211
8.446
365,402
-0.07(-0.82%)
Oct 22, 2018
8.561
8.567
8.497
8.516
231,983
-0.04(-0.45%)
Oct 19, 2018
8.599
8.618
8.548
8.555
178,342
-0.04(-0.52%)
Oct 18, 2018
8.606
8.632
8.599
8.599
117,059
-0.03(-0.30%)
Oct 17, 2018
8.644
8.657
8.625
8.625
98,287
-0.03(-0.37%)
Oct 16, 2018
8.618
8.657
8.574
8.657
136,417
+0.05(+0.59%)
Oct 15, 2018
8.529
8.612
8.529
8.606
126,728
+0.06(+0.75%)
Oct 12, 2018
8.536
8.548
8.510
8.542
202,361
+0.03(+0.33%)
Oct 11, 2018
8.558
8.609
8.514
8.514
376,379
-0.08(-0.89%)
Oct 10, 2018
8.552
8.596
8.552
8.590
453,585
+0.00(+0.00%)
Oct 09, 2018
8.596
8.609
8.565
8.590
398,114
-0.02(-0.22%)
Oct 08, 2018
8.602
8.634
8.590
8.609
217,198
-0.01(-0.15%)
Oct 05, 2018
8.634
8.672
8.615
8.621
295,937
-0.03(-0.37%)
Oct 04, 2018
8.735
8.742
8.571
8.653
487,073
-0.08(-0.94%)
Oct 03, 2018
8.735
8.742
8.723
8.735
81,071
+0.03(+0.36%)
Oct 02, 2018
8.723
8.773
8.704
8.704
165,488
-0.03(-0.36%)
Oct 01, 2018
8.735
8.780
8.723
8.735
148,348
-0.01(-0.07%)
Sep 28, 2018
8.754
8.761
8.697
8.742
321,807
-0.03(-0.36%)
Sep 27, 2018
8.729
8.773
8.723
8.773
115,663
+0.04(+0.51%)
Sep 26, 2018
8.723
8.748
8.704
8.729
149,897
+0.02(+0.22%)
Sep 25, 2018
8.704
8.723
8.697
8.710
160,014
+0.01(+0.07%)
Sep 24, 2018
8.742
8.754
8.697
8.704
205,177
-0.04(-0.44%)
Sep 21, 2018
8.754
8.780
8.723
8.742
197,501
-0.02(-0.22%)
Sep 20, 2018
8.723
8.761
8.716
8.761
152,803
+0.04(+0.44%)
Sep 19, 2018
8.729
8.736
8.716
8.723
94,762
-0.01(-0.15%)
Sep 18, 2018
8.735
8.748
8.710
8.735
137,956
+0.01(+0.07%)
Sep 17, 2018
8.742
8.742
8.710
8.729
120,173
+0.01(+0.07%)
Sep 14, 2018
8.729
8.754
8.723
8.723
165,005
-0.03(-0.29%)
Sep 13, 2018
8.716
8.748
8.697
8.748
223,301
+0.05(+0.62%)
Sep 12, 2018
8.707
8.707
8.673
8.695
189,375
-0.02(-0.22%)
Sep 11, 2018
8.688
8.713
8.676
8.713
210,558
+0.04(+0.51%)
Sep 10, 2018
8.682
8.701
8.666
8.669
231,323
-0.01(-0.15%)
Sep 07, 2018
8.669
8.695
8.663
8.682
177,351
-0.01(-0.07%)
Sep 06, 2018
8.663
8.695
8.650
8.688
162,627
+0.03(+0.29%)
Sep 05, 2018
8.657
8.676
8.650
8.663
155,823
+0.01(+0.07%)
Sep 04, 2018
8.695
8.707
8.650
8.657
397,755
-0.05(-0.58%)
Aug 31, 2018
8.707
8.707
8.707
0
-0.01(-0.07%)
Aug 30, 2018
8.726
8.732
8.701
8.713
237,947
-0.01(-0.14%)
Aug 29, 2018
8.713
8.751
8.707
8.726
242,063
+0.01(+0.14%)
Aug 28, 2018
8.751
8.758
8.701
8.713
159,616
-0.01(-0.14%)
Aug 27, 2018
8.745
8.747
8.707
8.726
188,775
+0.02(+0.22%)
Aug 24, 2018
8.739
8.751
8.707
8.707
112,211
-0.01(-0.07%)
Aug 23, 2018
8.739
8.777
8.713
8.713
111,495
-0.03(-0.36%)
Aug 22, 2018
8.783
8.802
8.745
8.745
262,373
-0.06(-0.65%)
Aug 21, 2018
8.808
8.808
8.770
8.802
205,137
+0.00(+0.00%)
Aug 20, 2018
8.789
8.802
8.771
8.802
154,956
+0.04(+0.50%)
Aug 17, 2018
8.770
8.789
8.751
8.758
109,358
+0.01(+0.07%)
Aug 16, 2018
8.751
8.821
8.738
8.751
193,995
+0.03(+0.29%)
Aug 15, 2018
8.745
8.764
8.726
8.726
130,404
-0.02(-0.22%)
Aug 14, 2018
8.770
8.770
8.739
8.745
128,970
+0.00(+0.03%)
Aug 13, 2018
8.723
8.748
8.717
8.742
137,427
+0.00(+0.00%)
Aug 10, 2018
8.723
8.742
8.698
8.742
132,000
+0.01(+0.14%)
Aug 09, 2018
8.711
8.730
8.693
8.730
70,834
+0.04(+0.43%)
Aug 08, 2018
8.679
8.711
8.679
8.692
110,839
+0.03(+0.29%)
Aug 07, 2018
8.742
8.742
8.661
8.667
171,661
-0.08(-0.86%)
Aug 06, 2018
8.730
8.748
8.730
8.742
160,653
+0.03(+0.29%)
Aug 03, 2018
8.679
8.723
8.667
8.717
245,052
+0.03(+0.36%)
Aug 02, 2018
8.661
8.686
8.629
8.686
129,491
+0.03(+0.29%)
Aug 01, 2018
8.617
8.661
8.617
8.661
107,783
+0.03(+0.36%)
Jul 31, 2018
8.654
8.667
8.604
8.629
257,537
-0.01(-0.07%)
Jul 30, 2018
8.654
8.661
8.635
8.635
141,160
-0.02(-0.22%)
Jul 27, 2018
8.692
8.711
8.648
8.654
206,519
-0.05(-0.58%)
Jul 26, 2018
8.673
8.704
8.648
8.704
194,351
+0.04(+0.51%)
Jul 25, 2018
8.704
8.717
8.654
8.661
98,091
-0.06(-0.65%)
Jul 24, 2018
8.654
8.717
8.654
8.717
110,084
+0.08(+0.87%)
Jul 23, 2018
8.617
8.661
8.617
8.642
175,133
+0.04(+0.44%)
Jul 20, 2018
8.679
8.692
8.598
8.604
448,325
-0.08(-0.94%)
Jul 19, 2018
8.667
8.686
8.648
8.686
125,075
+0.01(+0.14%)
Jul 18, 2018
8.698
8.704
8.667
8.673
176,797
-0.01(-0.14%)
Jul 17, 2018
8.667
8.704
8.648
8.686
177,379
+0.03(+0.29%)
Jul 16, 2018
8.723
8.730
8.661
8.661
260,970
-0.04(-0.51%)
Jul 13, 2018
8.730
8.761
8.686
8.704
304,854
-0.03(-0.33%)
Jul 12, 2018
8.764
8.771
8.733
8.733
247,299
-0.02(-0.21%)
Jul 11, 2018
8.727
8.777
8.727
8.752
177,296
+0.01(+0.14%)
Jul 10, 2018
8.739
8.758
8.737
8.739
155,350
+0.00(+0.00%)
Jul 09, 2018
8.746
8.777
8.739
8.739
157,652
-0.01(-0.14%)
Jul 06, 2018
8.721
8.755
8.721
8.752
117,000
+0.03(+0.36%)
Jul 05, 2018
8.727
8.752
8.708
8.721
133,556
-0.01(-0.07%)
Jul 03, 2018
8.727
8.727
8.727
0
+0.09(+1.01%)
Jul 02, 2018
8.671
8.721
8.639
8.639
232,672
-0.05(-0.58%)
Jun 29, 2018
8.708
8.714
8.675
8.689
219,660
-0.00(-0.04%)
Jun 28, 2018
8.721
8.721
8.683
8.692
165,489
-0.03(-0.32%)
Jun 27, 2018
8.771
8.789
8.717
8.721
202,676
-0.05(-0.57%)
Jun 26, 2018
8.733
8.814
8.733
8.771
255,915
+0.04(+0.43%)
Jun 25, 2018
8.777
8.801
8.708
8.733
269,076
-0.04(-0.50%)
Jun 22, 2018
8.789
8.789
8.764
8.777
161,885
+0.02(+0.21%)
Jun 21, 2018
8.752
8.802
8.752
8.758
187,697
-0.01(-0.07%)
Jun 20, 2018
8.771
8.783
8.733
8.764
185,597
+0.01(+0.07%)
Jun 19, 2018
8.727
8.758
8.727
8.758
132,603
+0.03(+0.29%)
Jun 18, 2018
8.796
8.821
8.733
8.733
230,731
-0.11(-1.20%)
Jun 15, 2018
8.846
8.758
8.839
334,849
+0.08(+0.93%)
Jun 14, 2018
8.752
8.771
8.739
8.758
149,399
+0.01(+0.15%)
Jun 13, 2018
8.770
8.770
8.732
8.745
216,943
-0.01(-0.14%)
Jun 12, 2018
8.788
8.788
8.739
8.757
324,497
-0.01(-0.07%)
Jun 11, 2018
8.807
8.807
8.732
8.764
247,365
-0.03(-0.35%)
Jun 08, 2018
8.807
8.820
8.776
8.795
177,550
+0.00(+0.00%)
Jun 07, 2018
8.788
8.826
8.788
8.795
289,336
-0.01(-0.07%)
Jun 06, 2018
8.754
8.801
246,583
+0.02(+0.28%)
Jun 05, 2018
8.820
8.851
8.764
8.776
147,059
-0.03(-0.35%)
Jun 04, 2018
8.851
8.857
8.782
8.807
293,256
-0.02(-0.21%)
Jun 01, 2018
8.826
8.832
8.807
8.826
435,449
+0.01(+0.14%)
May 31, 2018
8.820
8.826
8.795
8.813
247,504
+0.01(+0.14%)
May 30, 2018
8.782
8.807
8.765
8.801
165,947
+0.04(+0.43%)
May 29, 2018
8.745
8.776
8.723
8.764
328,732
-0.01(-0.14%)
May 25, 2018
8.776
8.776
8.776
0
-0.04(-0.42%)
May 24, 2018
8.795
8.820
8.792
8.813
160,280
+0.02(+0.21%)
May 23, 2018
8.807
8.851
8.795
8.795
244,436
-0.02(-0.28%)
May 22, 2018
8.820
8.832
8.813
8.820
281,572
-0.01(-0.14%)
May 21, 2018
8.820
8.832
8.788
8.832
718,278
+0.01(+0.14%)
May 18, 2018
8.776
8.832
8.695
8.820
1,739,714
-0.07(-0.84%)
May 17, 2018
8.963
8.975
8.882
8.894
240,262
-0.06(-0.69%)
May 16, 2018
8.975
8.975
8.957
8.957
158,201
-0.02(-0.28%)
May 15, 2018
8.975
8.981
8.944
8.981
130,737
+0.00(+0.00%)
May 14, 2018
8.957
8.988
8.950
8.981
186,941
+0.06(+0.70%)
May 11, 2018
8.925
8.937
8.912
8.919
280,107
-0.01(-0.07%)
May 10, 2018
8.950
8.956
8.919
8.925
261,034
-0.03(-0.35%)
May 09, 2018
8.956
8.968
8.950
8.956
175,886
+0.01(+0.07%)
May 08, 2018
8.968
8.981
8.943
8.950
243,007
-0.02(-0.28%)
May 07, 2018
8.981
8.999
8.968
8.974
259,080
-0.01(-0.07%)
May 04, 2018
9.005
9.005
8.975
8.981
254,022
-0.02(-0.28%)
May 03, 2018
9.024
9.036
8.999
9.005
201,992
-0.02(-0.27%)
May 02, 2018
8.987
9.030
8.987
9.030
317,145
+0.03(+0.34%)
May 01, 2018
8.993
9.012
8.981
8.999
387,080
-0.02(-0.21%)
Apr 30, 2018
9.024
9.024
8.974
9.018
176,976
+0.01(+0.14%)
Apr 27, 2018
8.999
9.024
8.996
9.005
202,571
-0.01(-0.07%)
Apr 26, 2018
9.005
9.018
8.993
9.012
360,888
+0.00(+0.00%)
Apr 25, 2018
8.981
9.012
8.968
9.012
151,570
+0.03(+0.35%)
Apr 24, 2018
8.993
8.993
8.964
8.981
251,131
-0.01(-0.14%)
Apr 23, 2018
8.962
8.993
8.962
8.993
155,490
+0.03(+0.35%)
Apr 20, 2018
8.968
8.987
8.937
8.962
135,008
-0.01(-0.14%)
Apr 19, 2018
8.999
8.999
8.968
8.974
105,105
-0.04(-0.41%)
Apr 18, 2018
8.987
9.012
8.987
9.012
211,750
+0.01(+0.14%)
Apr 17, 2018
8.981
8.999
8.956
8.999
257,706
+0.04(+0.48%)
Apr 16, 2018
8.968
8.968
8.956
8.956
104,641
-0.02(-0.21%)
Apr 13, 2018
8.962
8.974
8.943
8.974
103,579
+0.01(+0.08%)
Apr 12, 2018
8.968
8.974
8.949
8.968
165,713
+0.01(+0.07%)
Apr 11, 2018
8.943
8.979
8.943
8.961
230,482
+0.01(+0.14%)
Apr 10, 2018
8.980
8.980
8.937
8.949
347,033
-0.01(-0.14%)
Apr 09, 2018
8.949
8.986
8.949
8.961
191,386
+0.02(+0.21%)
Apr 06, 2018
8.968
8.986
8.943
8.943
307,056
-0.02(-0.28%)
Apr 05, 2018
8.955
8.974
8.937
8.968
185,016
+0.04(+0.41%)
Apr 04, 2018
8.931
8.961
8.924
8.931
142,839
-0.01(-0.14%)
Apr 03, 2018
8.968
8.986
8.943
8.943
236,307
-0.02(-0.28%)
Apr 02, 2018
8.980
8.998
8.944
8.968
323,884
+0.00(+0.00%)
Mar 29, 2018
8.968
8.968
8.968
0
-0.01(-0.07%)
Mar 28, 2018
8.980
9.020
8.943
8.974
424,587
-0.02(-0.27%)
Mar 27, 2018
8.937
8.998
8.937
8.998
379,799
+0.06(+0.62%)
Mar 26, 2018
8.924
8.943
8.906
8.943
331,256
+0.04(+0.49%)
Mar 23, 2018
8.912
8.918
8.900
8.900
183,241
-0.01(-0.14%)
Mar 22, 2018
8.900
8.955
8.900
8.912
346,680
-0.01(-0.14%)
Mar 21, 2018
8.974
8.974
8.906
8.924
253,397
-0.04(-0.41%)
Mar 20, 2018
8.980
8.992
8.949
8.961
277,110
-0.02(-0.27%)
Mar 19, 2018
8.980
8.992
8.955
8.986
230,235
-0.01(-0.07%)
Mar 16, 2018
9.005
9.011
8.968
8.992
261,346
+0.00(+0.00%)
Mar 15, 2018
8.998
9.011
8.980
8.992
391,280
-0.01(-0.14%)
Mar 14, 2018
8.974
9.011
8.955
9.005
490,641
+0.05(+0.56%)
Mar 13, 2018
8.973
8.985
8.955
8.955
309,844
-0.02(-0.27%)
Mar 12, 2018
8.973
8.991
8.954
8.979
417,284
+0.00(+0.00%)
Mar 09, 2018
8.973
8.985
8.955
8.979
344,016
+0.01(+0.07%)
Mar 08, 2018
8.955
8.973
8.936
8.973
428,038
+0.04(+0.41%)
Mar 07, 2018
8.948
8.918
8.936
366,076
+0.01(+0.07%)
Mar 06, 2018
8.961
8.991
8.930
8.930
403,202
-0.03(-0.34%)
Mar 05, 2018
8.942
8.967
8.921
8.961
531,182
+0.02(+0.21%)
Mar 02, 2018
8.893
8.955
8.887
8.942
1,206,505
+0.04(+0.48%)
Mar 01, 2018
8.905
8.923
8.893
8.899
258,181
-0.01(-0.14%)
Feb 28, 2018
8.893
8.912
8.869
8.912
327,727
+0.02(+0.28%)
Feb 27, 2018
8.887
8.899
8.838
8.887
216,258
+0.01(+0.14%)
Feb 26, 2018
8.893
8.893
8.862
8.875
251,807
+0.00(+0.00%)
Feb 23, 2018
8.875
8.875
8.844
8.875
237,470
+0.01(+0.07%)
Feb 22, 2018
8.844
8.893
8.813
8.869
524,042
+0.04(+0.42%)
Feb 21, 2018
8.807
8.850
8.806
8.832
328,765
+0.02(+0.28%)
Feb 20, 2018
8.789
8.813
8.779
8.807
257,030
+0.03(+0.35%)
Feb 16, 2018
8.776
8.776
8.776
0
+0.01(+0.14%)
Feb 15, 2018
8.782
8.801
8.746
8.764
242,262
+0.00(+0.00%)
Feb 14, 2018
8.721
8.813
8.690
8.764
287,730
+0.04(+0.43%)
Feb 13, 2018
8.720
8.727
8.680
8.727
236,543
+0.00(+0.00%)
Feb 12, 2018
8.659
8.745
8.659
8.727
286,972
+0.12(+1.42%)
Feb 09, 2018
8.708
8.727
8.580
8.604
473,788
-0.07(-0.85%)
Feb 08, 2018
8.739
8.745
8.677
8.678
422,148
-0.07(-0.84%)
Feb 07, 2018
8.629
8.663
8.629
8.751
417,589
+0.13(+1.56%)
Feb 06, 2018
8.629
8.684
8.592
8.616
565,136
-0.04(-0.49%)
Feb 05, 2018
8.714
8.769
8.641
8.659
293,218
-0.06(-0.63%)
Feb 02, 2018
8.696
8.769
8.690
8.714
739,289
+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.