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
DWS Strategic Municipal Income Trust
(NY:
KSM
)
9.780
+0.080 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2017
9.040
9.117
9.040
9.054
55,034
+0.03(+0.31%)
Feb 27, 2017
8.984
9.026
8.920
9.026
25,578
+0.06(+0.70%)
Feb 24, 2017
8.843
8.970
8.843
8.963
47,958
+0.11(+1.27%)
Feb 23, 2017
8.773
8.857
8.760
8.850
39,069
+0.11(+1.28%)
Feb 22, 2017
8.703
8.759
8.703
8.738
16,126
+0.04(+0.48%)
Feb 21, 2017
8.668
8.696
8.668
8.696
10,409
+0.04(+0.49%)
Feb 17, 2017
8.654
8.654
8.654
0
+0.01(+0.16%)
Feb 16, 2017
8.626
8.675
8.563
8.640
23,010
+0.03(+0.39%)
Feb 15, 2017
8.614
8.656
8.565
8.607
37,045
-0.03(-0.40%)
Feb 14, 2017
8.663
8.663
8.593
8.642
24,860
+0.01(+0.16%)
Feb 13, 2017
8.733
8.733
8.600
8.628
35,535
-0.04(-0.48%)
Feb 10, 2017
8.677
8.719
8.670
8.670
24,972
+0.01(+0.08%)
Feb 09, 2017
8.712
8.760
8.663
8.663
39,220
-0.06(-0.64%)
Feb 08, 2017
8.677
8.726
8.677
8.719
33,951
+0.05(+0.56%)
Feb 07, 2017
8.663
8.691
8.642
8.670
18,823
+0.03(+0.32%)
Feb 06, 2017
8.740
8.747
8.642
8.642
26,183
-0.06(-0.64%)
Feb 03, 2017
8.747
8.747
8.698
8.698
16,150
-0.02(-0.24%)
Feb 02, 2017
8.684
8.719
8.642
8.719
20,293
+0.03(+0.40%)
Feb 01, 2017
8.691
8.691
8.632
8.684
25,494
+0.02(+0.24%)
Jan 31, 2017
8.642
8.677
8.611
8.663
18,627
+0.03(+0.40%)
Jan 30, 2017
8.558
8.635
8.558
8.628
32,457
+0.01(+0.16%)
Jan 27, 2017
8.621
8.628
8.593
8.614
19,661
+0.03(+0.30%)
Jan 26, 2017
8.600
8.607
8.572
8.589
36,462
+0.02(+0.27%)
Jan 25, 2017
8.614
8.614
8.530
8.565
29,882
-0.01(-0.16%)
Jan 24, 2017
8.586
8.593
8.575
8.579
34,901
+0.00(+0.00%)
Jan 23, 2017
8.614
8.614
8.579
8.579
34,684
+0.03(+0.33%)
Jan 20, 2017
8.628
8.628
8.517
8.551
33,797
-0.01(-0.16%)
Jan 19, 2017
8.642
8.656
8.510
8.565
86,877
-0.08(-0.89%)
Jan 18, 2017
8.621
8.642
8.586
8.642
21,583
+0.01(+0.16%)
Jan 17, 2017
8.649
8.665
8.621
8.628
36,908
+0.01(+0.06%)
Jan 13, 2017
8.623
8.623
8.623
0
-0.03(-0.32%)
Jan 12, 2017
8.678
8.678
8.644
8.651
29,986
+0.03(+0.40%)
Jan 11, 2017
8.678
8.683
8.602
8.616
10,948
-0.00(-0.04%)
Jan 10, 2017
8.616
8.623
8.602
8.619
39,885
+0.02(+0.28%)
Jan 09, 2017
8.685
8.685
8.574
8.595
34,149
-0.03(-0.40%)
Jan 06, 2017
8.651
8.651
8.533
8.630
66,552
-0.01(-0.16%)
Jan 05, 2017
8.651
8.651
8.611
8.644
28,436
+0.02(+0.24%)
Jan 04, 2017
8.560
8.623
8.533
8.623
56,942
+0.12(+1.39%)
Jan 03, 2017
8.387
8.505
8.380
8.505
32,896
+0.08(+0.99%)
Dec 30, 2016
8.422
8.422
8.422
0
+0.01(+0.16%)
Dec 29, 2016
8.352
8.408
8.325
8.408
93,250
+0.08(+0.92%)
Dec 28, 2016
8.276
8.345
8.269
8.331
109,901
+0.02(+0.25%)
Dec 27, 2016
8.422
8.422
8.290
8.311
55,843
+0.00(+0.00%)
Dec 23, 2016
8.311
8.311
8.311
0
+0.01(+0.17%)
Dec 22, 2016
8.331
8.331
8.283
8.297
74,846
-0.03(-0.42%)
Dec 21, 2016
8.262
8.331
8.262
8.331
85,826
+0.06(+0.76%)
Dec 20, 2016
8.318
8.366
8.248
8.269
148,068
-0.10(-1.16%)
Dec 19, 2016
8.325
8.366
8.325
8.366
31,092
+0.03(+0.33%)
Dec 16, 2016
8.283
8.359
8.283
8.338
68,695
+0.03(+0.42%)
Dec 15, 2016
8.366
8.367
8.276
8.304
84,271
-0.07(-0.81%)
Dec 14, 2016
8.378
8.385
8.354
8.371
89,537
+0.05(+0.58%)
Dec 13, 2016
8.268
8.337
8.234
8.323
35,978
+0.10(+1.26%)
Dec 12, 2016
8.330
8.330
8.220
8.220
52,826
-0.11(-1.32%)
Dec 09, 2016
8.323
8.344
8.282
8.330
60,925
-0.06(-0.66%)
Dec 08, 2016
8.433
8.433
8.337
8.385
75,664
-0.02(-0.25%)
Dec 07, 2016
8.296
8.420
8.282
8.406
95,680
+0.17(+2.01%)
Dec 06, 2016
8.193
8.261
8.165
8.241
62,883
+0.06(+0.76%)
Dec 05, 2016
8.213
8.213
8.179
8.179
63,814
-0.04(-0.50%)
Dec 02, 2016
8.289
8.289
8.200
8.220
67,688
-0.04(-0.50%)
Dec 01, 2016
8.282
8.309
8.220
8.261
89,447
-0.06(-0.66%)
Nov 30, 2016
8.323
8.358
8.289
8.316
65,476
-0.03(-0.41%)
Nov 29, 2016
8.385
8.385
8.316
8.351
76,919
-0.02(-0.25%)
Nov 28, 2016
8.337
8.371
8.337
8.371
28,745
+0.06(+0.66%)
Nov 25, 2016
8.378
8.420
8.316
8.316
37,785
-0.03(-0.41%)
Nov 23, 2016
8.351
8.351
8.351
0
-0.01(-0.08%)
Nov 22, 2016
8.399
8.413
8.296
8.358
49,340
+0.01(+0.17%)
Nov 21, 2016
8.351
8.378
8.330
8.344
76,878
+0.00(+0.00%)
Nov 18, 2016
8.337
8.392
8.282
8.344
42,998
-0.01(-0.16%)
Nov 17, 2016
8.433
8.447
8.358
8.358
33,253
-0.05(-0.57%)
Nov 16, 2016
8.426
8.495
8.358
8.406
75,170
+0.01(+0.08%)
Nov 15, 2016
8.358
8.454
8.289
8.399
59,563
+0.11(+1.32%)
Nov 14, 2016
8.420
8.461
8.283
8.289
108,966
-0.21(-2.42%)
Nov 11, 2016
8.516
8.571
8.488
8.495
42,444
-0.09(-1.04%)
Nov 10, 2016
8.790
8.790
8.543
8.584
115,817
-0.21(-2.34%)
Nov 09, 2016
8.851
8.851
8.755
8.790
24,748
-0.07(-0.77%)
Nov 08, 2016
8.872
8.872
8.851
8.858
23,886
+0.00(+0.00%)
Nov 07, 2016
8.872
8.899
8.831
8.858
49,356
-0.01(-0.15%)
Nov 04, 2016
8.906
8.906
8.872
8.872
20,047
-0.03(-0.38%)
Nov 03, 2016
8.858
8.906
8.858
8.906
19,908
+0.04(+0.46%)
Nov 02, 2016
8.824
8.879
8.824
8.865
26,394
+0.06(+0.70%)
Nov 01, 2016
8.748
8.817
8.748
8.803
36,207
+0.02(+0.23%)
Oct 31, 2016
8.844
8.851
8.748
8.783
41,466
+0.01(+0.08%)
Oct 28, 2016
8.892
8.892
8.769
8.776
37,823
-0.05(-0.54%)
Oct 27, 2016
8.968
9.070
8.824
8.824
82,231
-0.14(-1.53%)
Oct 26, 2016
9.105
9.105
8.954
8.961
57,415
-0.12(-1.36%)
Oct 25, 2016
9.112
9.125
9.064
9.084
28,071
+0.03(+0.30%)
Oct 24, 2016
9.125
9.132
9.050
9.057
26,020
+0.00(+0.00%)
Oct 21, 2016
9.077
9.077
9.043
9.057
23,744
+0.03(+0.38%)
Oct 20, 2016
9.043
9.057
8.974
9.023
34,396
+0.05(+0.53%)
Oct 19, 2016
8.906
9.023
8.899
8.975
49,983
+0.14(+1.55%)
Oct 18, 2016
8.844
8.885
8.766
8.838
41,434
+0.06(+0.70%)
Oct 17, 2016
8.735
8.858
8.735
8.776
71,396
-0.05(-0.54%)
Oct 14, 2016
9.029
9.029
8.762
8.824
126,544
-0.21(-2.28%)
Oct 13, 2016
9.180
9.187
9.009
9.029
34,778
-0.12(-1.27%)
Oct 12, 2016
9.214
9.241
9.057
9.146
72,929
-0.10(-1.03%)
Oct 11, 2016
9.378
9.378
9.187
9.241
34,447
-0.10(-1.09%)
Oct 10, 2016
9.337
9.378
9.309
9.344
48,748
-0.03(-0.29%)
Oct 07, 2016
9.425
9.425
9.309
9.371
63,953
-0.03(-0.29%)
Oct 06, 2016
9.214
9.419
9.207
9.398
77,595
+0.11(+1.17%)
Oct 05, 2016
9.610
9.610
9.054
9.289
194,759
-0.27(-2.78%)
Oct 04, 2016
9.773
9.773
9.460
9.555
52,877
-0.16(-1.68%)
Oct 03, 2016
9.780
9.794
9.705
9.719
34,638
-0.06(-0.63%)
Sep 30, 2016
9.889
9.889
9.746
9.780
56,281
-0.04(-0.42%)
Sep 29, 2016
10.01
10.01
9.807
9.821
71,365
-0.16(-1.57%)
Sep 28, 2016
10.07
10.11
9.923
9.978
51,296
-0.06(-0.61%)
Sep 27, 2016
10.04
10.08
10.01
10.04
22,606
+0.02(+0.20%)
Sep 26, 2016
10.06
10.11
10.02
10.02
13,504
-0.03(-0.27%)
Sep 23, 2016
10.07
10.07
10.03
10.05
11,187
-0.03(-0.27%)
Sep 22, 2016
10.06
10.09
9.994
10.07
18,137
+0.07(+0.75%)
Sep 21, 2016
10.09
10.16
9.964
9.998
45,859
-0.09(-0.88%)
Sep 20, 2016
10.17
10.18
10.07
10.09
16,658
-0.08(-0.74%)
Sep 19, 2016
10.17
10.17
10.07
10.16
25,181
+0.10(+1.02%)
Sep 16, 2016
9.998
10.12
9.992
10.06
35,280
+0.09(+0.89%)
Sep 15, 2016
10.01
10.03
9.971
9.971
21,656
-0.01(-0.10%)
Sep 14, 2016
9.988
10.04
9.961
9.981
58,559
-0.01(-0.07%)
Sep 13, 2016
9.981
10.06
9.856
9.988
42,089
+0.12(+1.24%)
Sep 12, 2016
9.805
9.877
9.778
9.866
26,165
+0.08(+0.82%)
Sep 09, 2016
10.02
10.03
9.778
9.786
53,493
-0.26(-2.62%)
Sep 08, 2016
10.06
10.07
10.03
10.05
17,658
+0.02(+0.20%)
Sep 07, 2016
10.07
10.07
10.03
10.03
12,605
-0.02(-0.24%)
Sep 06, 2016
10.04
10.12
10.04
10.05
35,073
-0.01(-0.10%)
Sep 02, 2016
10.07
10.06
10.06
10.06
15,463
+0.03(+0.27%)
Sep 01, 2016
10.01
10.08
10.01
10.04
19,103
+0.04(+0.41%)
Aug 31, 2016
9.981
10.05
9.960
9.995
21,595
+0.02(+0.20%)
Aug 30, 2016
9.954
10.01
9.920
9.974
28,026
+0.05(+0.55%)
Aug 29, 2016
10.01
10.01
9.920
9.920
25,151
-0.06(-0.61%)
Aug 26, 2016
10.02
10.02
9.927
9.981
22,400
-0.03(-0.27%)
Aug 25, 2016
10.00
10.01
9.954
10.01
9,341
+0.02(+0.20%)
Aug 24, 2016
10.01
10.09
9.947
9.988
21,123
+0.01(+0.14%)
Aug 23, 2016
10.01
10.14
9.974
9.974
27,247
-0.01(-0.14%)
Aug 22, 2016
10.01
10.01
9.987
9.988
16,350
+0.01(+0.07%)
Aug 19, 2016
9.988
10.01
9.954
9.981
27,570
+0.00(+0.00%)
Aug 18, 2016
9.968
9.988
9.927
9.981
25,590
+0.06(+0.62%)
Aug 17, 2016
9.981
10.01
9.920
9.920
21,332
-0.03(-0.34%)
Aug 16, 2016
9.995
9.995
9.934
9.954
32,319
+0.00(+0.03%)
Aug 15, 2016
9.957
9.964
9.930
9.951
35,034
+0.01(+0.14%)
Aug 12, 2016
9.957
9.964
9.927
9.937
24,087
+0.01(+0.14%)
Aug 11, 2016
9.964
9.964
9.897
9.924
19,699
-0.03(-0.34%)
Aug 10, 2016
9.890
9.957
9.802
9.957
39,798
+0.14(+1.45%)
Aug 09, 2016
9.863
9.937
9.816
9.816
30,177
-0.05(-0.48%)
Aug 08, 2016
9.863
9.863
9.803
9.863
32,684
-0.01(-0.14%)
Aug 05, 2016
9.897
9.964
9.876
9.876
32,855
-0.01(-0.08%)
Aug 04, 2016
10.03
10.03
9.876
9.884
14,708
-0.07(-0.74%)
Aug 03, 2016
9.843
9.971
9.822
9.958
59,121
+0.14(+1.38%)
Aug 02, 2016
9.944
9.944
9.775
9.822
32,292
-0.10(-1.04%)
Aug 01, 2016
9.957
10.00
9.883
9.925
20,375
-0.02(-0.20%)
Jul 29, 2016
10.09
10.15
9.937
9.945
45,576
-0.05(-0.53%)
Jul 28, 2016
10.00
10.08
9.991
9.998
32,072
+0.07(+0.68%)
Jul 27, 2016
9.863
9.990
9.839
9.930
51,909
+0.13(+1.31%)
Jul 26, 2016
9.782
9.843
9.721
9.802
44,377
+0.07(+0.76%)
Jul 25, 2016
9.721
9.768
9.694
9.728
21,736
+0.04(+0.42%)
Jul 22, 2016
9.687
9.734
9.640
9.687
21,008
+0.05(+0.49%)
Jul 21, 2016
9.667
9.721
9.617
9.640
32,933
+0.03(+0.28%)
Jul 20, 2016
9.613
9.667
9.613
9.613
28,883
+0.05(+0.57%)
Jul 19, 2016
9.545
9.619
9.505
9.559
13,649
+0.03(+0.28%)
Jul 18, 2016
9.444
9.572
9.444
9.532
42,031
+0.15(+1.59%)
Jul 15, 2016
9.376
9.450
9.356
9.383
27,534
+0.01(+0.12%)
Jul 14, 2016
9.450
9.450
9.295
9.372
77,994
-0.08(-0.87%)
Jul 13, 2016
9.595
9.595
9.454
9.454
22,707
-0.07(-0.71%)
Jul 12, 2016
9.689
9.689
9.521
9.521
31,065
-0.09(-0.92%)
Jul 11, 2016
9.730
9.730
9.609
9.609
24,370
-0.03(-0.34%)
Jul 08, 2016
9.683
9.693
9.642
9.642
25,288
+0.05(+0.49%)
Jul 07, 2016
9.629
9.656
9.568
9.595
35,067
+0.03(+0.35%)
Jul 06, 2016
9.750
9.784
9.528
9.562
64,719
-0.09(-0.98%)
Jul 05, 2016
9.676
9.736
9.656
9.656
50,077
-0.05(-0.55%)
Jul 01, 2016
9.743
9.710
9.710
9.710
43,247
+0.05(+0.56%)
Jun 30, 2016
9.568
9.710
9.467
9.656
163,824
+0.12(+1.27%)
Jun 29, 2016
9.474
9.535
9.413
9.535
77,794
+0.09(+0.93%)
Jun 28, 2016
9.400
9.461
9.373
9.447
38,408
+0.05(+0.57%)
Jun 27, 2016
9.313
9.508
9.292
9.393
74,333
+0.11(+1.23%)
Jun 24, 2016
9.286
9.346
9.267
9.279
76,127
+0.03(+0.29%)
Jun 23, 2016
9.252
9.272
9.234
9.252
17,747
-0.02(-0.22%)
Jun 22, 2016
9.218
9.272
9.218
9.272
20,586
+0.05(+0.58%)
Jun 21, 2016
9.212
9.265
9.198
9.218
20,101
+0.03(+0.29%)
Jun 20, 2016
9.272
9.272
9.191
9.191
55,069
-0.03(-0.29%)
Jun 17, 2016
9.245
9.252
9.212
9.218
14,497
-0.03(-0.29%)
Jun 16, 2016
9.272
9.272
9.239
9.245
40,466
+0.02(+0.26%)
Jun 15, 2016
9.262
9.302
9.208
9.222
62,290
+0.00(+0.00%)
Jun 14, 2016
9.228
9.265
9.208
9.222
33,249
-0.03(-0.29%)
Jun 13, 2016
9.215
9.329
9.215
9.249
74,287
+0.03(+0.36%)
Jun 10, 2016
9.228
9.249
9.195
9.215
40,067
+0.03(+0.36%)
Jun 09, 2016
9.242
9.242
9.182
9.182
16,723
-0.02(-0.22%)
Jun 08, 2016
9.282
9.282
9.202
9.202
24,534
-0.05(-0.58%)
Jun 07, 2016
9.289
9.308
9.249
9.255
16,204
-0.03(-0.36%)
Jun 06, 2016
9.235
9.302
9.235
9.289
26,598
+0.07(+0.73%)
Jun 03, 2016
9.202
9.235
9.202
9.222
3,962
+0.04(+0.39%)
Jun 02, 2016
9.121
9.215
9.121
9.186
14,097
+0.02(+0.26%)
Jun 01, 2016
9.088
9.195
9.081
9.162
23,867
+0.06(+0.67%)
May 31, 2016
9.108
9.121
9.001
9.101
54,553
-0.01(-0.15%)
May 27, 2016
9.115
9.115
9.115
9.115
27,027
+0.00(+0.00%)
May 26, 2016
9.061
9.115
9.054
9.114
33,377
+0.05(+0.59%)
May 25, 2016
9.068
9.088
9.041
9.061
14,140
+0.00(+0.00%)
May 24, 2016
9.054
9.108
8.987
9.061
86,769
+0.03(+0.30%)
May 23, 2016
9.007
9.094
9.007
9.034
52,048
+0.03(+0.37%)
May 20, 2016
9.061
9.148
8.940
9.001
168,079
-0.05(-0.59%)
May 19, 2016
9.242
9.242
9.034
9.054
62,794
-0.18(-1.96%)
May 18, 2016
9.322
9.336
9.235
9.235
33,586
-0.08(-0.86%)
May 17, 2016
9.362
9.362
9.302
9.315
48,722
-0.01(-0.11%)
May 16, 2016
9.312
9.366
9.306
9.326
32,148
+0.00(+0.00%)
May 13, 2016
9.372
9.399
9.319
9.326
33,638
-0.03(-0.29%)
May 12, 2016
9.372
9.399
9.339
9.352
27,049
-0.01(-0.07%)
May 11, 2016
9.346
9.432
9.340
9.359
29,808
+0.04(+0.43%)
May 10, 2016
9.399
9.419
9.319
9.319
51,421
-0.07(-0.78%)
May 09, 2016
9.412
9.426
9.386
9.392
42,440
+0.01(+0.14%)
May 06, 2016
9.366
9.419
9.366
9.379
48,815
+0.01(+0.07%)
May 05, 2016
9.386
9.392
9.352
9.372
36,343
+0.02(+0.21%)
May 04, 2016
9.346
9.386
9.332
9.352
38,635
+0.00(+0.00%)
May 03, 2016
9.406
9.406
9.259
9.352
93,785
-0.04(-0.43%)
May 02, 2016
9.412
9.426
9.396
9.392
25,168
-0.01(-0.07%)
Apr 29, 2016
9.406
9.426
9.386
9.399
21,242
+0.01(+0.07%)
Apr 28, 2016
9.412
9.412
9.366
9.392
16,296
+0.01(+0.08%)
Apr 27, 2016
9.386
9.406
9.346
9.385
32,024
+0.02(+0.21%)
Apr 26, 2016
9.346
9.372
9.312
9.366
37,138
+0.07(+0.72%)
Apr 25, 2016
9.379
9.379
9.286
9.299
24,098
-0.08(-0.85%)
Apr 22, 2016
9.366
9.385
9.352
9.379
15,711
+0.03(+0.27%)
Apr 21, 2016
9.366
9.372
9.339
9.354
25,266
-0.02(-0.20%)
Apr 20, 2016
9.346
9.372
9.333
9.372
37,585
+0.00(+0.00%)
Apr 19, 2016
9.399
9.406
9.339
9.372
47,836
-0.01(-0.14%)
Apr 18, 2016
9.412
9.412
9.352
9.386
38,130
-0.01(-0.14%)
Apr 15, 2016
9.299
9.399
9.299
9.399
38,235
+0.11(+1.22%)
Apr 14, 2016
9.279
9.299
9.259
9.286
38,926
-0.00(-0.04%)
Apr 13, 2016
9.329
9.349
9.262
9.289
17,882
-0.02(-0.21%)
Apr 12, 2016
9.349
9.387
9.309
9.309
55,474
+0.01(+0.07%)
Apr 11, 2016
9.309
9.329
9.296
9.302
32,386
+0.03(+0.29%)
Apr 08, 2016
9.329
9.333
9.276
9.276
21,499
+0.01(+0.14%)
Apr 07, 2016
9.289
9.289
9.209
9.262
35,191
+0.02(+0.22%)
Apr 06, 2016
9.183
9.223
9.183
9.242
46,745
+0.09(+0.94%)
Apr 05, 2016
9.176
9.209
9.156
9.156
74,019
+0.04(+0.44%)
Apr 04, 2016
9.143
9.163
9.096
9.116
78,956
+0.00(+0.00%)
Apr 01, 2016
9.123
9.229
9.116
9.116
88,046
-0.01(-0.07%)
Mar 31, 2016
9.156
9.196
9.110
9.123
37,361
+0.00(+0.00%)
Mar 30, 2016
9.143
9.143
9.100
9.123
42,831
-0.01(-0.07%)
Mar 29, 2016
9.123
9.176
9.123
9.130
21,062
+0.00(+0.00%)
Mar 28, 2016
9.143
9.169
9.090
9.130
33,491
+0.01(+0.07%)
Mar 24, 2016
9.123
9.123
9.123
9.123
25,471
-0.01(-0.07%)
Mar 23, 2016
9.090
9.169
9.090
9.130
32,044
+0.04(+0.44%)
Mar 22, 2016
9.083
9.123
9.070
9.090
34,962
+0.01(+0.15%)
Mar 21, 2016
9.090
9.141
9.077
9.077
25,301
+0.00(+0.00%)
Mar 18, 2016
9.077
9.123
9.077
9.077
17,548
-0.01(-0.15%)
Mar 17, 2016
9.083
9.110
9.063
9.090
29,830
-0.00(-0.04%)
Mar 16, 2016
9.093
9.113
9.056
9.093
24,524
+0.04(+0.44%)
Mar 15, 2016
9.067
9.093
9.054
9.054
30,480
-0.05(-0.51%)
Mar 14, 2016
9.100
9.100
9.014
9.100
40,343
+0.00(+0.00%)
Mar 11, 2016
9.139
9.172
9.094
9.100
58,039
-0.11(-1.15%)
Mar 10, 2016
9.298
9.298
9.146
9.205
28,062
-0.03(-0.36%)
Mar 09, 2016
9.166
9.245
9.166
9.238
33,457
+0.09(+0.94%)
Mar 08, 2016
9.113
9.219
9.105
9.153
32,945
+0.06(+0.65%)
Mar 07, 2016
9.040
9.093
9.040
9.093
16,836
+0.04(+0.44%)
Mar 04, 2016
9.106
9.133
9.040
9.054
13,751
-0.03(-0.36%)
Mar 03, 2016
9.100
9.146
9.007
9.087
81,386
+0.03(+0.29%)
Mar 02, 2016
9.106
9.113
9.040
9.060
31,049
-0.01(-0.15%)
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.