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
)
13.13
-0.03 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
6.138
6.182
6.134
6.174
120,509
+0.02(+0.33%)
Feb 25, 2011
6.150
6.162
6.122
6.154
96,372
-0.01(-0.20%)
Feb 24, 2011
6.226
6.226
6.033
6.166
186,802
-0.07(-1.09%)
Feb 23, 2011
6.202
6.234
6.178
6.234
156,908
+0.02(+0.32%)
Feb 22, 2011
6.254
6.270
6.189
6.214
183,454
-0.05(-0.77%)
Feb 18, 2011
6.222
6.262
6.202
6.262
160,273
+0.05(+0.78%)
Feb 17, 2011
6.202
6.214
6.190
6.214
126,443
+0.02(+0.39%)
Feb 16, 2011
6.194
6.194
6.166
6.190
131,445
+0.02(+0.33%)
Feb 15, 2011
6.162
6.182
6.138
6.170
110,893
+0.00(+0.07%)
Feb 14, 2011
6.222
6.222
6.166
6.166
144,885
-0.05(-0.84%)
Feb 11, 2011
6.170
6.218
6.129
6.218
274,600
+0.08(+1.35%)
Feb 10, 2011
6.123
6.155
6.095
6.135
143,500
+0.01(+0.20%)
Feb 09, 2011
6.103
6.159
6.095
6.123
254,393
-0.00(-0.07%)
Feb 08, 2011
6.083
6.127
6.075
6.127
141,234
+0.04(+0.59%)
Feb 07, 2011
6.051
6.095
6.027
6.091
165,152
+0.03(+0.53%)
Feb 04, 2011
6.095
6.115
6.031
6.059
228,770
-0.02(-0.26%)
Feb 03, 2011
6.063
6.083
6.031
6.075
148,863
+0.01(+0.20%)
Feb 02, 2011
6.063
6.067
6.031
6.063
162,123
-0.02(-0.26%)
Feb 01, 2011
6.031
6.083
6.007
6.079
130,600
+0.04(+0.59%)
Jan 31, 2011
5.963
6.043
5.963
6.043
101,121
+0.07(+1.20%)
Jan 28, 2011
6.007
6.007
5.971
5.971
106,952
-0.03(-0.47%)
Jan 27, 2011
5.995
6.011
5.991
5.999
117,403
+0.01(+0.13%)
Jan 26, 2011
5.975
6.015
5.971
5.991
139,584
+0.01(+0.13%)
Jan 25, 2011
5.955
6.007
5.955
5.983
137,551
+0.00(+0.00%)
Jan 24, 2011
6.011
6.015
5.963
5.983
221,319
-0.03(-0.46%)
Jan 21, 2011
5.947
6.023
5.947
6.011
169,338
+0.05(+0.80%)
Jan 20, 2011
5.927
5.967
5.927
5.963
131,604
+0.01(+0.20%)
Jan 19, 2011
5.967
5.987
5.907
5.951
107,946
+0.00(+0.07%)
Jan 18, 2011
5.999
5.999
5.931
5.947
142,931
-0.04(-0.67%)
Jan 14, 2011
6.007
6.007
5.939
5.987
171,559
+0.00(+0.00%)
Jan 13, 2011
5.919
5.987
5.919
5.987
140,883
+0.07(+1.15%)
Jan 12, 2011
5.935
5.939
5.915
5.919
82,466
-0.04(-0.60%)
Jan 11, 2011
5.911
5.955
5.847
5.955
203,257
+0.01(+0.17%)
Jan 10, 2011
5.939
5.955
5.915
5.945
121,018
+0.01(+0.24%)
Jan 07, 2011
5.911
5.955
5.899
5.931
117,491
-0.02(-0.27%)
Jan 06, 2011
5.935
5.951
5.871
5.947
137,693
-0.00(-0.07%)
Jan 05, 2011
5.995
5.995
5.899
5.951
174,276
+0.04(+0.68%)
Jan 04, 2011
5.971
5.971
5.907
5.911
112,175
-0.06(-1.00%)
Jan 03, 2011
5.983
5.987
5.899
5.971
211,479
+0.03(+0.47%)
Dec 31, 2010
5.923
6.011
5.863
5.943
129,361
+0.05(+0.81%)
Dec 30, 2010
5.895
5.947
5.835
5.895
124,131
-0.02(-0.40%)
Dec 29, 2010
5.855
5.931
5.831
5.919
88,918
+0.06(+1.00%)
Dec 28, 2010
5.952
5.952
5.825
5.860
227,844
-0.06(-0.94%)
Dec 27, 2010
5.932
5.940
5.884
5.916
132,438
-0.07(-1.13%)
Dec 23, 2010
5.984
6.039
5.880
5.984
222,027
+0.03(+0.47%)
Dec 22, 2010
5.813
5.956
5.781
5.956
233,950
+0.14(+2.46%)
Dec 21, 2010
5.757
5.837
5.737
5.813
139,209
+0.05(+0.90%)
Dec 20, 2010
5.773
5.817
5.741
5.761
137,356
-0.02(-0.28%)
Dec 17, 2010
5.805
5.833
5.765
5.777
149,672
+0.00(+0.00%)
Dec 16, 2010
5.721
5.777
5.690
5.777
90,142
+0.07(+1.18%)
Dec 15, 2010
5.701
5.721
5.662
5.709
149,427
+0.02(+0.35%)
Dec 14, 2010
5.709
5.709
5.638
5.690
125,708
-0.02(-0.35%)
Dec 13, 2010
5.785
5.785
5.697
5.709
152,317
-0.08(-1.39%)
Dec 10, 2010
5.790
5.790
5.751
5.790
200,077
-0.02(-0.27%)
Dec 09, 2010
5.790
5.806
5.731
5.806
99,745
+0.04(+0.62%)
Dec 08, 2010
5.814
5.834
5.755
5.770
151,927
-0.07(-1.15%)
Dec 07, 2010
5.838
5.841
5.770
5.838
143,887
+0.01(+0.20%)
Dec 06, 2010
5.810
5.838
5.759
5.826
169,558
-0.00(-0.07%)
Dec 03, 2010
5.830
5.830
5.798
5.830
150,516
-0.01(-0.14%)
Dec 02, 2010
5.897
5.928
5.818
5.838
250,028
-0.08(-1.34%)
Dec 01, 2010
5.889
5.924
5.857
5.917
114,612
+0.04(+0.67%)
Nov 30, 2010
5.830
5.877
5.790
5.877
100,565
+0.03(+0.49%)
Nov 29, 2010
5.782
5.849
5.774
5.849
211,997
+0.03(+0.60%)
Nov 26, 2010
5.814
5.838
5.782
5.814
151,143
-0.03(-0.58%)
Nov 24, 2010
5.889
5.848
5.848
5.848
314,670
-0.03(-0.49%)
Nov 23, 2010
5.857
5.877
5.824
5.877
59,363
+0.00(+0.00%)
Nov 22, 2010
5.885
5.885
5.782
5.877
206,600
-0.02(-0.40%)
Nov 19, 2010
5.794
5.901
5.774
5.901
147,859
+0.08(+1.29%)
Nov 18, 2010
5.735
5.826
5.735
5.826
167,534
+0.09(+1.66%)
Nov 17, 2010
5.600
5.735
5.600
5.731
152,752
+0.11(+1.97%)
Nov 16, 2010
5.731
5.731
5.541
5.620
155,589
-0.10(-1.73%)
Nov 15, 2010
5.735
5.782
5.711
5.719
398,009
-0.02(-0.41%)
Nov 12, 2010
5.853
5.865
5.743
5.743
395,074
-0.14(-2.35%)
Nov 11, 2010
5.869
5.924
5.869
5.881
475,724
-0.04(-0.73%)
Nov 10, 2010
5.952
5.952
5.897
5.924
134,770
-0.03(-0.55%)
Nov 09, 2010
5.918
5.969
5.918
5.957
244,409
+0.02(+0.40%)
Nov 08, 2010
5.914
5.945
5.898
5.934
225,897
+0.00(+0.07%)
Nov 05, 2010
5.902
5.930
5.886
5.930
116,810
+0.02(+0.27%)
Nov 04, 2010
5.879
5.930
5.859
5.914
370,453
+0.04(+0.67%)
Nov 03, 2010
5.898
5.902
5.847
5.875
294,709
-0.02(-0.33%)
Nov 02, 2010
5.890
5.918
5.871
5.894
404,144
+0.00(+0.07%)
Nov 01, 2010
5.831
5.894
5.816
5.890
205,890
+0.04(+0.67%)
Oct 29, 2010
5.859
5.871
5.820
5.851
129,371
-0.00(-0.07%)
Oct 28, 2010
5.879
5.894
5.816
5.855
197,302
-0.02(-0.40%)
Oct 27, 2010
5.906
5.918
5.847
5.879
210,336
-0.07(-1.25%)
Oct 25, 2010
5.922
5.953
5.879
5.953
425,939
+0.04(+0.60%)
Oct 22, 2010
5.863
5.918
5.855
5.918
284,595
+0.03(+0.47%)
Oct 21, 2010
5.835
5.890
5.820
5.890
399,328
+0.06(+1.01%)
Oct 20, 2010
5.827
5.831
5.761
5.831
463,028
+0.03(+0.54%)
Oct 19, 2010
5.800
5.839
5.761
5.800
131,194
+0.00(+0.06%)
Oct 18, 2010
5.784
5.827
5.772
5.796
245,657
-0.02(-0.27%)
Oct 15, 2010
5.863
5.879
5.776
5.812
435,430
-0.06(-1.00%)
Oct 14, 2010
5.859
5.886
5.843
5.871
442,128
-0.01(-0.20%)
Oct 13, 2010
5.879
5.902
5.863
5.883
287,837
-0.00(-0.02%)
Oct 12, 2010
5.852
5.888
5.852
5.884
286,795
-0.00(-0.07%)
Oct 11, 2010
5.856
5.899
5.856
5.888
344,274
+0.02(+0.33%)
Oct 08, 2010
5.868
5.903
5.852
5.868
318,554
-0.01(-0.16%)
Oct 07, 2010
5.985
5.985
5.852
5.877
339,205
-0.08(-1.42%)
Oct 06, 2010
5.997
6.025
5.919
5.962
243,833
-0.06(-0.97%)
Oct 05, 2010
6.087
6.091
5.927
6.021
356,191
-0.07(-1.09%)
Oct 04, 2010
6.146
6.197
6.072
6.087
291,798
-0.04(-0.70%)
Oct 01, 2010
6.130
6.130
6.040
6.130
316,772
+0.06(+0.97%)
Sep 30, 2010
6.185
6.185
5.962
6.072
457,555
-0.09(-1.46%)
Sep 29, 2010
6.095
6.161
6.064
6.161
489,850
+0.09(+1.42%)
Sep 28, 2010
6.048
6.075
6.009
6.075
405,856
+0.06(+0.98%)
Sep 27, 2010
6.107
6.115
5.950
6.017
275,308
-0.06(-0.97%)
Sep 24, 2010
6.072
6.087
6.060
6.075
152,884
+0.04(+0.58%)
Sep 23, 2010
5.989
6.052
5.970
6.040
142,452
+0.06(+0.98%)
Sep 22, 2010
5.978
6.013
5.935
5.982
342,605
+0.03(+0.53%)
Sep 21, 2010
5.864
5.950
5.841
5.950
468,807
+0.11(+1.81%)
Sep 20, 2010
5.876
5.880
5.794
5.845
1,871,832
-0.00(-0.07%)
Sep 17, 2010
5.849
5.852
5.786
5.849
253,181
-0.08(-1.29%)
Sep 15, 2010
6.017
6.028
5.895
5.925
323,073
-0.09(-1.53%)
Sep 14, 2010
6.040
6.044
5.939
6.017
180,754
-0.00(-0.06%)
Sep 13, 2010
5.985
6.040
5.950
6.021
219,087
+0.10(+1.70%)
Sep 10, 2010
5.831
5.920
5.811
5.920
142,010
+0.12(+2.01%)
Sep 09, 2010
5.788
5.815
5.745
5.803
177,460
+0.04(+0.74%)
Sep 08, 2010
5.741
5.764
5.675
5.761
165,264
+0.02(+0.41%)
Sep 07, 2010
5.683
5.737
5.648
5.737
280,796
+0.05(+0.82%)
Sep 03, 2010
5.722
5.729
5.648
5.690
165,906
-0.03(-0.54%)
Sep 02, 2010
5.745
5.757
5.648
5.722
143,040
-0.04(-0.74%)
Sep 01, 2010
5.706
5.772
5.694
5.764
172,666
+0.08(+1.37%)
Aug 31, 2010
5.671
5.702
5.640
5.687
107,989
-0.00(-0.07%)
Aug 30, 2010
5.706
5.725
5.683
5.690
132,219
-0.05(-0.88%)
Aug 27, 2010
5.741
5.741
5.708
5.741
299,911
-0.00(-0.07%)
Aug 26, 2010
5.764
5.803
5.729
5.745
250,089
-0.05(-0.87%)
Aug 25, 2010
5.815
5.827
5.725
5.796
322,592
+0.00(+0.00%)
Aug 24, 2010
5.780
5.823
5.741
5.796
507,527
+0.02(+0.34%)
Aug 23, 2010
5.745
5.797
5.745
5.776
120,698
+0.04(+0.68%)
Aug 20, 2010
5.729
5.737
5.675
5.737
134,344
+0.03(+0.48%)
Aug 19, 2010
5.718
5.757
5.683
5.710
246,171
-0.03(-0.54%)
Aug 18, 2010
5.733
5.757
5.694
5.741
285,588
+0.04(+0.73%)
Aug 17, 2010
5.776
5.776
5.683
5.700
242,718
-0.07(-1.21%)
Aug 16, 2010
5.749
5.784
5.737
5.770
139,752
+0.02(+0.36%)
Aug 13, 2010
5.749
5.768
5.713
5.749
143,909
-0.01(-0.14%)
Aug 12, 2010
5.741
5.764
5.687
5.757
102,645
-0.01(-0.09%)
Aug 11, 2010
5.754
5.793
5.719
5.762
127,191
-0.01(-0.13%)
Aug 10, 2010
5.804
5.804
5.711
5.769
135,520
-0.06(-1.00%)
Aug 09, 2010
5.808
5.828
5.785
5.828
163,601
+0.01(+0.13%)
Aug 06, 2010
5.820
5.824
5.769
5.820
74,404
+0.00(+0.07%)
Aug 05, 2010
5.866
5.866
5.793
5.816
168,761
-0.05(-0.79%)
Aug 04, 2010
5.951
5.951
5.828
5.862
157,477
-0.07(-1.17%)
Aug 03, 2010
6.010
6.010
5.870
5.932
212,793
-0.10(-1.73%)
Aug 02, 2010
6.010
6.064
5.971
6.037
170,506
+0.08(+1.30%)
Jul 30, 2010
5.959
5.959
5.851
5.959
147,790
+0.06(+1.05%)
Jul 29, 2010
5.920
5.920
5.862
5.897
92,771
+0.01(+0.20%)
Jul 28, 2010
5.866
5.905
5.851
5.886
128,880
+0.02(+0.33%)
Jul 27, 2010
5.866
5.866
5.816
5.866
84,519
+0.03(+0.53%)
Jul 26, 2010
5.828
5.835
5.789
5.835
108,401
+0.03(+0.47%)
Jul 23, 2010
5.800
5.808
5.785
5.808
111,456
+0.01(+0.20%)
Jul 22, 2010
5.804
5.808
5.762
5.797
119,790
+0.01(+0.20%)
Jul 21, 2010
5.785
5.789
5.750
5.785
119,485
+0.03(+0.61%)
Jul 20, 2010
5.669
5.754
5.661
5.750
273,502
+0.05(+0.95%)
Jul 19, 2010
5.684
5.696
5.657
5.696
121,115
+0.03(+0.55%)
Jul 16, 2010
5.665
5.673
5.638
5.665
101,198
+0.03(+0.55%)
Jul 15, 2010
5.684
5.684
5.599
5.634
302,778
-0.04(-0.68%)
Jul 14, 2010
5.731
5.731
5.622
5.673
148,523
-0.03(-0.54%)
Jul 13, 2010
5.715
5.719
5.692
5.704
88,419
+0.03(+0.59%)
Jul 12, 2010
5.628
5.697
5.628
5.670
190,435
+0.05(+0.96%)
Jul 09, 2010
5.616
5.616
5.584
5.616
129,761
+0.04(+0.69%)
Jul 08, 2010
5.620
5.620
5.566
5.577
107,600
-0.02(-0.35%)
Jul 07, 2010
5.554
5.597
5.462
5.597
167,498
+0.05(+0.97%)
Jul 06, 2010
5.585
5.585
5.527
5.543
105,154
+0.01(+0.21%)
Jul 02, 2010
5.531
5.616
5.524
5.531
86,636
-0.05(-0.90%)
Jul 01, 2010
5.581
5.581
5.431
5.581
232,945
+0.02(+0.42%)
Jun 30, 2010
5.631
5.639
5.543
5.558
189,734
-0.08(-1.43%)
Jun 29, 2010
5.693
5.693
5.597
5.639
145,267
-0.03(-0.54%)
Jun 25, 2010
5.670
5.698
5.641
5.670
125,433
-0.04(-0.67%)
Jun 24, 2010
5.716
5.732
5.689
5.708
140,927
-0.01(-0.13%)
Jun 23, 2010
5.693
5.716
5.604
5.716
152,703
+0.04(+0.75%)
Jun 22, 2010
5.766
5.766
5.631
5.674
563,033
-0.08(-1.34%)
Jun 21, 2010
5.770
5.832
5.739
5.751
165,653
-0.00(-0.07%)
Jun 18, 2010
5.755
5.755
5.670
5.755
216,535
+0.10(+1.70%)
Jun 17, 2010
5.570
5.662
5.570
5.658
138,756
+0.12(+2.23%)
Jun 16, 2010
5.508
5.551
5.504
5.535
171,385
+0.04(+0.77%)
Jun 15, 2010
5.516
5.516
5.466
5.493
452,437
+0.00(+0.07%)
Jun 14, 2010
5.485
5.489
5.439
5.489
142,549
+0.02(+0.42%)
Jun 11, 2010
5.504
5.543
5.427
5.466
251,284
-0.01(-0.16%)
Jun 10, 2010
5.452
5.478
5.440
5.475
139,341
+0.06(+1.06%)
Jun 09, 2010
5.402
5.448
5.352
5.417
213,307
+0.06(+1.07%)
Jun 08, 2010
5.249
5.371
5.249
5.360
731,911
+0.10(+1.89%)
Jun 07, 2010
5.176
5.264
5.176
5.260
131,706
+0.04(+0.81%)
Jun 04, 2010
5.218
5.272
5.203
5.218
139,482
-0.05(-1.02%)
Jun 03, 2010
5.233
5.272
5.195
5.272
145,042
+0.07(+1.40%)
Jun 02, 2010
5.260
5.260
5.153
5.199
321,571
-0.08(-1.52%)
Jun 01, 2010
5.229
5.318
5.226
5.279
174,493
+0.02(+0.29%)
May 28, 2010
5.264
5.321
5.241
5.264
232,787
-0.01(-0.22%)
May 27, 2010
5.306
5.360
5.222
5.275
660,056
+0.03(+0.66%)
May 26, 2010
5.283
5.325
5.172
5.241
2,088
+0.03(+0.66%)
May 25, 2010
5.249
5.249
5.069
5.206
290,441
-0.10(-1.81%)
May 24, 2010
5.222
5.325
5.206
5.302
266,842
+0.03(+0.65%)
May 21, 2010
5.164
5.348
5.061
5.268
469,649
+0.11(+2.15%)
May 20, 2010
5.233
5.281
5.107
5.157
603,665
-0.37(-6.72%)
May 19, 2010
5.919
5.934
5.478
5.528
506,933
-0.36(-6.18%)
May 18, 2010
6.157
6.208
5.862
5.892
225,650
-0.22(-3.63%)
May 17, 2010
6.237
6.237
5.974
6.114
311,519
-0.09(-1.48%)
May 14, 2010
6.206
6.294
6.176
6.206
262,154
-0.02(-0.37%)
May 13, 2010
6.176
6.229
6.080
6.229
164,214
+0.10(+1.63%)
May 12, 2010
6.107
6.137
6.053
6.130
367,325
+0.09(+1.53%)
May 11, 2010
5.965
6.037
5.965
6.037
248,093
+0.13(+2.26%)
May 10, 2010
5.919
5.931
5.847
5.904
247,681
+0.09(+1.51%)
May 07, 2010
5.931
6.033
5.709
5.816
273,782
-0.04(-0.74%)
May 06, 2010
6.056
6.060
5.626
5.859
368,517
-0.17(-2.76%)
May 05, 2010
6.159
6.174
6.022
6.026
186,066
-0.25(-4.01%)
May 04, 2010
6.270
6.281
6.203
6.277
155,400
+0.00(+0.00%)
May 03, 2010
6.243
6.277
6.213
6.277
236,339
+0.08(+1.29%)
Apr 30, 2010
6.308
6.308
6.197
6.197
112,027
-0.07(-1.09%)
Apr 29, 2010
6.335
6.335
6.251
6.266
383,884
-0.01(-0.18%)
Apr 28, 2010
6.434
6.434
6.277
6.277
244,079
-0.13(-2.02%)
Apr 27, 2010
6.464
6.464
6.373
6.407
169,634
-0.05(-0.77%)
Apr 26, 2010
6.403
6.464
6.392
6.456
259,142
+0.08(+1.19%)
Apr 23, 2010
6.354
6.396
6.312
6.380
237,974
+0.14(+2.21%)
Apr 22, 2010
6.209
6.315
6.197
6.242
432,908
+0.02(+0.29%)
Apr 21, 2010
6.247
6.251
6.197
6.225
224,029
+0.05(+0.76%)
Apr 20, 2010
6.110
6.201
6.087
6.178
224,645
+0.09(+1.41%)
Apr 19, 2010
6.052
6.148
6.052
6.092
247,060
+0.01(+0.20%)
Apr 16, 2010
6.171
6.171
6.049
6.079
336,038
-0.16(-2.61%)
Apr 15, 2010
6.289
6.315
6.140
6.242
316,798
-0.04(-0.68%)
Apr 14, 2010
6.251
6.315
6.205
6.285
351,911
+0.07(+1.10%)
Apr 13, 2010
6.205
6.266
6.148
6.216
333,265
+0.05(+0.75%)
Apr 12, 2010
6.106
6.170
6.100
6.170
231,287
+0.09(+1.56%)
Apr 09, 2010
6.015
6.075
5.999
6.075
108,449
+0.05(+0.82%)
Apr 08, 2010
5.969
6.026
5.958
6.026
139,158
+0.08(+1.27%)
Apr 07, 2010
5.878
5.984
5.878
5.950
205,778
-0.00(-0.06%)
Apr 06, 2010
5.973
5.980
5.878
5.954
199,639
-0.01(-0.19%)
Apr 05, 2010
6.003
6.003
5.939
5.965
99,673
-0.01(-0.13%)
Apr 01, 2010
5.893
5.973
5.973
5.973
124,199
+0.10(+1.74%)
Mar 31, 2010
5.931
5.931
5.821
5.870
175,877
-0.06(-0.96%)
Mar 30, 2010
6.003
6.003
5.920
5.927
98,067
-0.09(-1.57%)
Mar 29, 2010
6.090
6.090
5.999
6.022
79,682
-0.04(-0.63%)
Mar 26, 2010
6.011
6.060
6.003
6.060
208,842
+0.02(+0.25%)
Mar 25, 2010
6.018
6.060
6.011
6.045
171,917
+0.05(+0.76%)
Mar 24, 2010
5.943
6.007
5.937
5.999
203,404
+0.02(+0.38%)
Mar 23, 2010
5.927
5.977
5.916
5.977
195,341
+0.08(+1.29%)
Mar 22, 2010
6.071
6.071
5.874
5.901
266,435
-0.24(-3.95%)
Mar 19, 2010
5.840
6.144
5.795
6.144
275,137
+0.33(+5.61%)
Mar 18, 2010
5.920
5.920
5.795
5.817
262,116
-0.13(-2.17%)
Mar 17, 2010
6.018
6.018
5.935
5.946
351,191
-0.09(-1.57%)
Mar 16, 2010
6.231
6.231
6.041
6.041
312,463
-0.14(-2.27%)
Mar 15, 2010
6.204
6.204
6.155
6.181
255,726
-0.02(-0.31%)
Mar 12, 2010
6.204
6.242
6.200
6.200
261,419
+0.00(+0.00%)
Mar 11, 2010
6.178
6.246
6.155
6.200
278,117
+0.03(+0.50%)
Mar 10, 2010
6.143
6.241
6.124
6.169
329,041
+0.05(+0.86%)
Mar 09, 2010
6.022
6.150
6.022
6.117
360,853
+0.10(+1.63%)
Mar 08, 2010
6.000
6.037
6.000
6.019
189,349
+0.01(+0.13%)
Mar 05, 2010
5.981
6.034
5.973
6.011
220,207
+0.04(+0.63%)
Mar 04, 2010
5.996
5.996
5.932
5.973
334,556
-0.04(-0.63%)
Mar 03, 2010
6.056
6.056
5.985
6.011
268,567
-0.02(-0.25%)
Mar 02, 2010
5.977
6.071
5.977
6.026
371,634
+0.08(+1.40%)
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.