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
)
13.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018
7.707
7.753
7.681
7.740
685,580
+0.04(+0.51%)
Dec 28, 2018
7.629
7.714
7.629
7.701
760,150
+0.06(+0.76%)
Dec 27, 2018
7.656
7.694
7.552
7.643
629,059
-0.06(-0.83%)
Dec 26, 2018
7.598
7.720
7.598
7.707
447,610
+0.10(+1.35%)
Dec 24, 2018
7.482
7.617
7.482
7.604
302,022
+0.01(+0.08%)
Dec 21, 2018
7.611
7.643
7.559
7.598
886,170
-0.06(-0.76%)
Dec 20, 2018
7.720
7.739
7.611
7.656
837,517
-0.11(-1.41%)
Dec 19, 2018
7.720
7.804
7.694
7.765
732,372
+0.05(+0.67%)
Dec 18, 2018
7.778
7.829
7.681
7.714
1,434,804
-0.06(-0.83%)
Dec 17, 2018
7.881
7.911
7.778
7.778
485,114
-0.13(-1.63%)
Dec 14, 2018
8.003
8.042
7.900
7.907
418,136
-0.14(-1.76%)
Dec 13, 2018
8.074
8.074
8.035
8.048
465,080
-0.03(-0.32%)
Dec 12, 2018
8.029
8.080
8.009
8.074
810,164
+0.09(+1.16%)
Dec 11, 2018
8.038
8.038
7.891
7.981
572,394
-0.04(-0.56%)
Dec 10, 2018
8.070
8.090
8.006
8.026
272,037
-0.03(-0.40%)
Dec 07, 2018
8.102
8.128
8.019
8.058
244,842
-0.06(-0.71%)
Dec 06, 2018
8.122
8.166
8.077
8.115
296,241
-0.07(-0.86%)
Dec 04, 2018
8.128
8.198
8.128
8.186
420,467
+0.05(+0.63%)
Dec 03, 2018
8.147
8.160
8.122
8.134
293,114
+0.03(+0.32%)
Nov 30, 2018
8.109
8.128
8.090
8.109
314,686
+0.01(+0.08%)
Nov 29, 2018
8.128
8.128
8.077
8.102
324,253
-0.01(-0.16%)
Nov 28, 2018
8.134
8.166
8.115
8.115
235,980
-0.01(-0.08%)
Nov 27, 2018
8.122
8.147
8.122
8.122
213,889
-0.03(-0.39%)
Nov 26, 2018
8.122
8.160
8.122
8.154
207,067
+0.06(+0.71%)
Nov 23, 2018
8.115
8.141
8.096
8.096
159,843
-0.02(-0.24%)
Nov 21, 2018
8.115
8.115
8.115
0
-0.03(-0.31%)
Nov 20, 2018
8.160
8.211
8.115
8.141
781,389
-0.09(-1.09%)
Nov 19, 2018
8.307
8.314
8.218
8.230
271,316
-0.10(-1.15%)
Nov 16, 2018
8.371
8.371
8.320
8.326
213,749
-0.06(-0.69%)
Nov 15, 2018
8.320
8.384
8.320
8.384
239,402
+0.05(+0.61%)
Nov 14, 2018
8.358
8.358
8.326
8.333
97,465
+0.01(+0.11%)
Nov 13, 2018
8.311
8.355
8.295
8.324
225,369
+0.03(+0.31%)
Nov 12, 2018
8.317
8.317
8.285
8.298
133,736
-0.01(-0.08%)
Nov 09, 2018
8.355
8.355
8.298
8.304
195,024
-0.05(-0.61%)
Nov 08, 2018
8.311
8.355
8.298
8.355
165,015
+0.04(+0.46%)
Nov 07, 2018
8.273
8.330
8.266
8.317
224,998
+0.06(+0.69%)
Nov 06, 2018
8.254
8.298
8.241
8.260
329,124
-0.01(-0.08%)
Nov 05, 2018
8.285
8.324
8.254
8.266
156,363
-0.01(-0.15%)
Nov 02, 2018
8.292
8.362
8.266
8.279
396,800
+0.00(+0.00%)
Nov 01, 2018
8.279
8.292
8.247
8.279
263,284
+0.02(+0.23%)
Oct 31, 2018
8.266
8.285
8.247
8.260
337,230
-0.01(-0.08%)
Oct 30, 2018
8.279
8.279
8.228
8.266
426,583
-0.02(-0.23%)
Oct 29, 2018
8.304
8.369
8.285
8.285
218,238
-0.01(-0.08%)
Oct 26, 2018
8.317
8.330
8.285
8.292
266,470
-0.08(-0.91%)
Oct 25, 2018
8.374
8.387
8.349
8.368
332,004
-0.02(-0.23%)
Oct 24, 2018
8.425
8.445
8.368
8.387
398,648
-0.06(-0.68%)
Oct 23, 2018
8.483
8.502
8.209
8.445
365,478
-0.07(-0.82%)
Oct 22, 2018
8.559
8.566
8.495
8.515
232,031
-0.04(-0.45%)
Oct 19, 2018
8.597
8.617
8.546
8.553
178,379
-0.04(-0.52%)
Oct 18, 2018
8.604
8.631
8.597
8.597
117,083
-0.03(-0.30%)
Oct 17, 2018
8.642
8.655
8.623
8.623
98,308
-0.03(-0.37%)
Oct 16, 2018
8.617
8.655
8.572
8.655
136,446
+0.05(+0.59%)
Oct 15, 2018
8.527
8.610
8.527
8.604
126,754
+0.06(+0.75%)
Oct 12, 2018
8.534
8.546
8.508
8.540
202,404
+0.03(+0.33%)
Oct 11, 2018
8.556
8.607
8.512
8.512
376,458
-0.08(-0.89%)
Oct 10, 2018
8.550
8.594
8.550
8.588
453,680
+0.00(+0.00%)
Oct 09, 2018
8.594
8.607
8.563
8.588
398,197
-0.02(-0.22%)
Oct 08, 2018
8.600
8.632
8.588
8.607
217,243
-0.01(-0.15%)
Oct 05, 2018
8.632
8.670
8.613
8.619
295,999
-0.03(-0.37%)
Oct 04, 2018
8.734
8.740
8.569
8.651
487,175
-0.08(-0.94%)
Oct 03, 2018
8.734
8.740
8.721
8.734
81,088
+0.03(+0.36%)
Oct 02, 2018
8.721
8.772
8.702
8.702
165,522
-0.03(-0.36%)
Oct 01, 2018
8.734
8.778
8.721
8.734
148,379
-0.01(-0.07%)
Sep 28, 2018
8.753
8.759
8.696
8.740
321,875
-0.03(-0.36%)
Sep 27, 2018
8.727
8.772
8.721
8.772
115,687
+0.04(+0.51%)
Sep 26, 2018
8.721
8.746
8.702
8.727
149,929
+0.02(+0.22%)
Sep 25, 2018
8.702
8.721
8.696
8.708
160,047
+0.01(+0.07%)
Sep 24, 2018
8.740
8.753
8.696
8.702
205,220
-0.04(-0.44%)
Sep 21, 2018
8.753
8.778
8.721
8.740
197,543
-0.02(-0.22%)
Sep 20, 2018
8.721
8.759
8.715
8.759
152,835
+0.04(+0.44%)
Sep 19, 2018
8.727
8.734
8.715
8.721
94,782
-0.01(-0.15%)
Sep 18, 2018
8.734
8.746
8.708
8.734
137,985
+0.01(+0.07%)
Sep 17, 2018
8.740
8.740
8.708
8.727
120,198
+0.01(+0.07%)
Sep 14, 2018
8.727
8.753
8.721
8.721
165,040
-0.03(-0.29%)
Sep 13, 2018
8.715
8.746
8.696
8.746
223,348
+0.05(+0.62%)
Sep 12, 2018
8.705
8.705
8.671
8.693
189,415
-0.02(-0.22%)
Sep 11, 2018
8.686
8.712
8.674
8.712
210,602
+0.04(+0.51%)
Sep 10, 2018
8.680
8.699
8.664
8.667
231,372
-0.01(-0.15%)
Sep 07, 2018
8.667
8.693
8.661
8.680
177,388
-0.01(-0.07%)
Sep 06, 2018
8.661
8.693
8.649
8.686
162,661
+0.03(+0.29%)
Sep 05, 2018
8.655
8.674
8.649
8.661
155,856
+0.01(+0.07%)
Sep 04, 2018
8.693
8.705
8.649
8.655
397,838
-0.05(-0.58%)
Aug 31, 2018
8.705
8.705
8.705
0
-0.01(-0.07%)
Aug 30, 2018
8.724
8.731
8.699
8.712
237,996
-0.01(-0.14%)
Aug 29, 2018
8.712
8.749
8.705
8.724
242,113
+0.01(+0.14%)
Aug 28, 2018
8.749
8.756
8.699
8.712
159,649
-0.01(-0.14%)
Aug 27, 2018
8.743
8.745
8.705
8.724
188,814
+0.02(+0.22%)
Aug 24, 2018
8.737
8.749
8.705
8.705
112,235
-0.01(-0.07%)
Aug 23, 2018
8.737
8.775
8.712
8.712
111,518
-0.03(-0.36%)
Aug 22, 2018
8.781
8.800
8.743
8.743
262,428
-0.06(-0.65%)
Aug 21, 2018
8.806
8.806
8.768
8.800
205,180
+0.00(+0.00%)
Aug 20, 2018
8.787
8.800
8.770
8.800
154,988
+0.04(+0.50%)
Aug 17, 2018
8.768
8.787
8.749
8.756
109,381
+0.01(+0.07%)
Aug 16, 2018
8.749
8.819
8.736
8.749
194,036
+0.03(+0.29%)
Aug 15, 2018
8.743
8.762
8.724
8.724
130,431
-0.02(-0.22%)
Aug 14, 2018
8.768
8.768
8.737
8.743
128,997
+0.00(+0.03%)
Aug 13, 2018
8.721
8.747
8.715
8.740
137,455
+0.00(+0.00%)
Aug 10, 2018
8.721
8.740
8.696
8.740
132,028
+0.01(+0.14%)
Aug 09, 2018
8.709
8.728
8.691
8.728
70,849
+0.04(+0.43%)
Aug 08, 2018
8.678
8.709
8.678
8.690
110,862
+0.03(+0.29%)
Aug 07, 2018
8.740
8.740
8.659
8.665
171,697
-0.08(-0.86%)
Aug 06, 2018
8.728
8.747
8.728
8.740
160,687
+0.03(+0.29%)
Aug 03, 2018
8.678
8.721
8.665
8.715
245,104
+0.03(+0.36%)
Aug 02, 2018
8.659
8.684
8.627
8.684
129,518
+0.03(+0.29%)
Aug 01, 2018
8.615
8.659
8.615
8.659
107,806
+0.03(+0.36%)
Jul 31, 2018
8.652
8.665
8.602
8.627
257,591
-0.01(-0.07%)
Jul 30, 2018
8.652
8.659
8.634
8.634
141,190
-0.02(-0.22%)
Jul 27, 2018
8.690
8.709
8.646
8.652
206,562
-0.05(-0.58%)
Jul 26, 2018
8.671
8.703
8.646
8.703
194,391
+0.04(+0.51%)
Jul 25, 2018
8.703
8.715
8.652
8.659
98,111
-0.06(-0.65%)
Jul 24, 2018
8.652
8.715
8.652
8.715
110,107
+0.08(+0.87%)
Jul 23, 2018
8.615
8.659
8.615
8.640
175,170
+0.04(+0.44%)
Jul 20, 2018
8.678
8.690
8.596
8.602
448,419
-0.08(-0.94%)
Jul 19, 2018
8.665
8.684
8.646
8.684
125,101
+0.01(+0.14%)
Jul 18, 2018
8.696
8.703
8.665
8.671
176,834
-0.01(-0.14%)
Jul 17, 2018
8.665
8.703
8.646
8.684
177,416
+0.03(+0.29%)
Jul 16, 2018
8.721
8.728
8.659
8.659
261,025
-0.04(-0.51%)
Jul 13, 2018
8.728
8.759
8.684
8.703
304,918
-0.03(-0.33%)
Jul 12, 2018
8.762
8.769
8.731
8.731
247,351
-0.02(-0.21%)
Jul 11, 2018
8.725
8.775
8.725
8.750
177,333
+0.01(+0.14%)
Jul 10, 2018
8.737
8.756
8.736
8.737
155,383
+0.00(+0.00%)
Jul 09, 2018
8.744
8.775
8.737
8.737
157,685
-0.01(-0.14%)
Jul 06, 2018
8.719
8.753
8.719
8.750
117,024
+0.03(+0.36%)
Jul 05, 2018
8.725
8.750
8.706
8.719
133,584
-0.01(-0.07%)
Jul 03, 2018
8.725
8.725
8.725
0
+0.09(+1.01%)
Jul 02, 2018
8.669
8.719
8.637
8.637
232,721
-0.05(-0.58%)
Jun 29, 2018
8.706
8.712
8.674
8.687
219,706
-0.00(-0.04%)
Jun 28, 2018
8.719
8.719
8.681
8.691
165,523
-0.03(-0.32%)
Jun 27, 2018
8.769
8.787
8.715
8.719
202,719
-0.05(-0.57%)
Jun 26, 2018
8.731
8.812
8.731
8.769
255,969
+0.04(+0.43%)
Jun 25, 2018
8.775
8.800
8.706
8.731
269,132
-0.04(-0.50%)
Jun 22, 2018
8.787
8.787
8.762
8.775
161,919
+0.02(+0.21%)
Jun 21, 2018
8.750
8.800
8.750
8.756
187,736
-0.01(-0.07%)
Jun 20, 2018
8.769
8.781
8.731
8.762
185,636
+0.01(+0.07%)
Jun 19, 2018
8.725
8.756
8.725
8.756
132,631
+0.02(+0.29%)
Jun 18, 2018
8.794
8.819
8.731
8.731
230,780
-0.11(-1.20%)
Jun 15, 2018
8.844
8.756
8.837
334,919
+0.08(+0.93%)
Jun 14, 2018
8.750
8.769
8.737
8.756
149,431
+0.01(+0.15%)
Jun 13, 2018
8.768
8.768
8.731
8.743
216,989
-0.01(-0.14%)
Jun 12, 2018
8.787
8.787
8.737
8.756
324,565
-0.01(-0.07%)
Jun 11, 2018
8.805
8.805
8.731
8.762
247,417
-0.03(-0.35%)
Jun 08, 2018
8.805
8.818
8.774
8.793
177,587
+0.00(+0.00%)
Jun 07, 2018
8.787
8.824
8.787
8.793
289,396
-0.01(-0.07%)
Jun 06, 2018
8.752
8.799
246,635
+0.02(+0.28%)
Jun 05, 2018
8.818
8.849
8.762
8.774
147,090
-0.03(-0.35%)
Jun 04, 2018
8.849
8.855
8.780
8.805
293,317
-0.02(-0.21%)
Jun 01, 2018
8.824
8.830
8.805
8.824
435,540
+0.01(+0.14%)
May 31, 2018
8.818
8.824
8.793
8.812
247,555
+0.01(+0.14%)
May 30, 2018
8.780
8.805
8.763
8.799
165,982
+0.04(+0.43%)
May 29, 2018
8.743
8.774
8.721
8.762
328,801
-0.01(-0.14%)
May 25, 2018
8.774
8.774
8.774
0
-0.04(-0.42%)
May 24, 2018
8.793
8.818
8.791
8.812
160,314
+0.02(+0.21%)
May 23, 2018
8.805
8.849
8.793
8.793
244,488
-0.02(-0.28%)
May 22, 2018
8.818
8.830
8.812
8.818
281,631
-0.01(-0.14%)
May 21, 2018
8.818
8.830
8.787
8.830
718,429
+0.01(+0.14%)
May 18, 2018
8.774
8.830
8.693
8.818
1,740,079
-0.07(-0.84%)
May 17, 2018
8.961
8.973
8.880
8.892
240,313
-0.06(-0.69%)
May 16, 2018
8.973
8.973
8.955
8.955
158,234
-0.02(-0.28%)
May 15, 2018
8.973
8.980
8.942
8.980
130,765
+0.00(+0.00%)
May 14, 2018
8.955
8.986
8.948
8.980
186,980
+0.06(+0.70%)
May 11, 2018
8.923
8.935
8.911
8.917
280,166
-0.01(-0.07%)
May 10, 2018
8.948
8.954
8.917
8.923
261,089
-0.03(-0.35%)
May 09, 2018
8.954
8.966
8.948
8.954
175,923
+0.01(+0.07%)
May 08, 2018
8.966
8.979
8.941
8.948
243,058
-0.02(-0.28%)
May 07, 2018
8.979
8.997
8.966
8.972
259,135
-0.01(-0.07%)
May 04, 2018
9.003
9.003
8.973
8.979
254,075
-0.02(-0.28%)
May 03, 2018
9.022
9.034
8.997
9.003
202,034
-0.02(-0.27%)
May 02, 2018
8.985
9.028
8.985
9.028
317,211
+0.03(+0.34%)
May 01, 2018
8.991
9.010
8.979
8.997
387,161
-0.02(-0.21%)
Apr 30, 2018
9.022
9.022
8.972
9.016
177,013
+0.01(+0.14%)
Apr 27, 2018
8.997
9.022
8.994
9.003
202,614
-0.01(-0.07%)
Apr 26, 2018
9.003
9.016
8.991
9.010
360,964
+0.00(+0.00%)
Apr 25, 2018
8.979
9.010
8.966
9.010
151,602
+0.03(+0.35%)
Apr 24, 2018
8.991
8.991
8.963
8.979
251,183
-0.01(-0.14%)
Apr 23, 2018
8.960
8.991
8.960
8.991
155,522
+0.03(+0.35%)
Apr 20, 2018
8.966
8.985
8.935
8.960
135,036
-0.01(-0.14%)
Apr 19, 2018
8.997
8.997
8.966
8.972
105,127
-0.04(-0.41%)
Apr 18, 2018
8.985
9.010
8.985
9.010
211,795
+0.01(+0.14%)
Apr 17, 2018
8.979
8.997
8.954
8.997
257,760
+0.04(+0.48%)
Apr 16, 2018
8.966
8.966
8.954
8.954
104,662
-0.02(-0.21%)
Apr 13, 2018
8.960
8.972
8.941
8.972
103,601
+0.01(+0.08%)
Apr 12, 2018
8.966
8.972
8.947
8.966
165,748
+0.01(+0.07%)
Apr 11, 2018
8.941
8.977
8.941
8.959
230,531
+0.01(+0.14%)
Apr 10, 2018
8.978
8.978
8.935
8.947
347,106
-0.01(-0.14%)
Apr 09, 2018
8.947
8.984
8.947
8.959
191,427
+0.02(+0.21%)
Apr 06, 2018
8.966
8.984
8.941
8.941
307,120
-0.02(-0.28%)
Apr 05, 2018
8.953
8.972
8.935
8.966
185,054
+0.04(+0.41%)
Apr 04, 2018
8.929
8.959
8.922
8.929
142,869
-0.01(-0.14%)
Apr 03, 2018
8.966
8.984
8.941
8.941
236,357
-0.02(-0.28%)
Apr 02, 2018
8.978
8.997
8.943
8.966
323,952
+0.00(+0.00%)
Mar 29, 2018
8.966
8.966
8.966
0
-0.01(-0.07%)
Mar 28, 2018
8.978
9.018
8.941
8.972
424,676
-0.02(-0.27%)
Mar 27, 2018
8.935
8.997
8.935
8.997
379,878
+0.06(+0.62%)
Mar 26, 2018
8.922
8.941
8.904
8.941
331,326
+0.04(+0.49%)
Mar 23, 2018
8.910
8.916
8.898
8.898
183,280
-0.01(-0.14%)
Mar 22, 2018
8.898
8.953
8.898
8.910
346,753
-0.01(-0.14%)
Mar 21, 2018
8.972
8.972
8.904
8.922
253,450
-0.04(-0.41%)
Mar 20, 2018
8.978
8.990
8.947
8.959
277,168
-0.02(-0.27%)
Mar 19, 2018
8.978
8.990
8.953
8.984
230,283
-0.01(-0.07%)
Mar 16, 2018
9.003
9.009
8.966
8.990
261,400
+0.00(+0.00%)
Mar 15, 2018
8.997
9.009
8.978
8.990
391,362
-0.01(-0.14%)
Mar 14, 2018
8.972
9.009
8.953
9.003
490,744
+0.05(+0.56%)
Mar 13, 2018
8.971
8.983
8.953
8.953
309,909
-0.02(-0.27%)
Mar 12, 2018
8.971
8.990
8.952
8.977
417,372
+0.00(+0.00%)
Mar 09, 2018
8.971
8.983
8.953
8.977
344,088
+0.01(+0.07%)
Mar 08, 2018
8.953
8.971
8.934
8.971
428,128
+0.04(+0.41%)
Mar 07, 2018
8.947
8.916
8.934
366,153
+0.01(+0.07%)
Mar 06, 2018
8.959
8.990
8.928
8.928
403,286
-0.03(-0.34%)
Mar 05, 2018
8.940
8.965
8.919
8.959
531,293
+0.02(+0.21%)
Mar 02, 2018
8.891
8.953
8.885
8.940
1,206,758
+0.04(+0.48%)
Mar 01, 2018
8.904
8.921
8.891
8.897
258,236
-0.01(-0.14%)
Feb 28, 2018
8.891
8.910
8.867
8.910
327,796
+0.02(+0.28%)
Feb 27, 2018
8.885
8.897
8.836
8.885
216,303
+0.01(+0.14%)
Feb 26, 2018
8.891
8.891
8.861
8.873
251,859
+0.00(+0.00%)
Feb 23, 2018
8.873
8.873
8.842
8.873
237,520
+0.01(+0.07%)
Feb 22, 2018
8.842
8.891
8.811
8.867
524,152
+0.04(+0.42%)
Feb 21, 2018
8.805
8.848
8.804
8.830
328,834
+0.02(+0.28%)
Feb 20, 2018
8.787
8.811
8.778
8.805
257,083
+0.03(+0.35%)
Feb 16, 2018
8.774
8.774
8.774
0
+0.01(+0.14%)
Feb 15, 2018
8.781
8.799
8.744
8.762
242,313
+0.00(+0.00%)
Feb 14, 2018
8.719
8.811
8.688
8.762
287,790
+0.04(+0.43%)
Feb 13, 2018
8.719
8.725
8.679
8.725
236,592
+0.00(+0.00%)
Feb 12, 2018
8.657
8.743
8.657
8.725
287,032
+0.12(+1.42%)
Feb 09, 2018
8.706
8.725
8.578
8.602
473,887
-0.07(-0.85%)
Feb 08, 2018
8.737
8.743
8.675
8.676
422,236
-0.07(-0.84%)
Feb 07, 2018
8.627
8.661
8.627
8.749
417,676
+0.13(+1.56%)
Feb 06, 2018
8.627
8.682
8.590
8.615
565,254
-0.04(-0.49%)
Feb 05, 2018
8.712
8.768
8.639
8.657
293,279
-0.06(-0.63%)
Feb 02, 2018
8.694
8.768
8.688
8.712
739,444
+0.00(+0.00%)
Feb 01, 2018
8.694
8.719
8.670
8.712
102,799
+0.01(+0.14%)
Jan 31, 2018
8.670
8.731
8.657
8.700
469,826
+0.05(+0.57%)
Jan 30, 2018
8.664
8.676
8.651
8.651
283,732
-0.02(-0.28%)
Jan 29, 2018
8.786
8.792
8.676
8.676
484,979
-0.12(-1.32%)
Jan 26, 2018
8.786
8.798
8.761
8.792
224,179
+0.02(+0.21%)
Jan 25, 2018
8.737
8.816
8.737
8.774
274,452
+0.02(+0.28%)
Jan 24, 2018
8.743
8.761
8.718
8.749
233,081
+0.02(+0.21%)
Jan 23, 2018
8.731
8.737
8.682
8.731
227,130
+0.01(+0.14%)
Jan 22, 2018
8.682
8.719
8.676
8.719
223,989
+0.04(+0.49%)
Jan 19, 2018
8.633
8.694
8.615
8.676
204,332
+0.03(+0.35%)
Jan 18, 2018
8.712
8.712
8.633
8.645
372,124
-0.07(-0.77%)
Jan 17, 2018
8.682
8.719
8.682
8.712
152,724
+0.03(+0.35%)
Jan 16, 2018
8.664
8.706
8.657
8.682
278,878
+0.02(+0.21%)
Jan 12, 2018
8.664
8.664
8.664
0
+0.04(+0.43%)
Jan 11, 2018
8.627
8.645
8.615
8.627
178,818
+0.01(+0.07%)
Jan 10, 2018
8.615
8.639
8.572
8.621
401,753
+0.02(+0.21%)
Jan 09, 2018
8.529
8.639
8.523
8.602
432,236
+0.09(+1.08%)
Jan 08, 2018
8.590
8.602
8.504
8.511
348,700
-0.07(-0.86%)
Jan 05, 2018
8.590
8.590
8.553
8.584
253,816
+0.02(+0.21%)
Jan 04, 2018
8.578
8.645
8.566
8.566
699,111
-0.01(-0.07%)
Jan 03, 2018
8.529
8.578
8.520
8.572
170,239
+0.05(+0.57%)
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.