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
)
13.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2015
7.328
7.333
7.302
7.302
166,787
-0.03(-0.36%)
Mar 30, 2015
7.328
7.338
7.296
7.328
171,953
+0.01(+0.07%)
Mar 27, 2015
7.323
7.344
7.307
7.323
230,227
+0.02(+0.22%)
Mar 26, 2015
7.302
7.328
7.302
7.307
253,227
+0.01(+0.07%)
Mar 25, 2015
7.317
7.338
7.302
7.302
283,132
-0.02(-0.22%)
Mar 24, 2015
7.307
7.325
7.296
7.317
116,834
+0.03(+0.43%)
Mar 23, 2015
7.275
7.327
7.265
7.286
235,306
+0.03(+0.43%)
Mar 20, 2015
7.270
7.270
7.233
7.254
362,563
+0.01(+0.07%)
Mar 19, 2015
7.275
7.281
7.244
7.249
95,168
-0.04(-0.50%)
Mar 18, 2015
7.260
7.286
7.228
7.286
191,139
+0.03(+0.36%)
Mar 17, 2015
7.275
7.291
7.259
7.260
131,062
-0.04(-0.50%)
Mar 16, 2015
7.275
7.296
7.265
7.296
94,493
+0.02(+0.29%)
Mar 13, 2015
7.260
7.275
7.249
7.275
129,536
+0.02(+0.22%)
Mar 12, 2015
7.323
7.333
7.260
7.260
165,180
-0.05(-0.72%)
Mar 11, 2015
7.302
7.328
7.296
7.312
237,109
+0.04(+0.49%)
Mar 10, 2015
7.303
7.350
7.277
7.277
179,575
-0.03(-0.36%)
Mar 09, 2015
7.303
7.308
7.282
7.303
105,605
+0.01(+0.14%)
Mar 06, 2015
7.303
7.313
7.266
7.292
182,037
+0.00(+0.00%)
Mar 05, 2015
7.308
7.334
7.292
7.292
147,905
-0.02(-0.21%)
Mar 04, 2015
7.287
7.334
7.272
7.308
223,445
+0.03(+0.36%)
Mar 03, 2015
7.282
7.282
7.261
7.282
140,312
-0.01(-0.07%)
Mar 02, 2015
7.240
7.287
7.214
7.287
317,761
+0.06(+0.80%)
Feb 27, 2015
7.193
7.251
7.193
7.230
245,627
+0.04(+0.51%)
Feb 26, 2015
7.256
7.261
7.188
7.193
292,338
-0.06(-0.86%)
Feb 25, 2015
7.266
7.287
7.235
7.256
376,459
-0.01(-0.07%)
Feb 24, 2015
7.209
7.261
7.209
7.261
288,479
+0.05(+0.73%)
Feb 23, 2015
7.177
7.214
7.172
7.209
293,657
+0.04(+0.51%)
Feb 20, 2015
7.109
7.172
7.099
7.172
210,332
+0.06(+0.88%)
Feb 19, 2015
7.089
7.109
7.073
7.109
145,291
+0.02(+0.29%)
Feb 18, 2015
7.089
7.089
7.073
7.089
288,533
+0.02(+0.30%)
Feb 17, 2015
7.073
7.083
7.062
7.068
225,853
-0.01(-0.07%)
Feb 13, 2015
7.068
7.073
7.073
7.073
193,207
+0.02(+0.30%)
Feb 12, 2015
7.047
7.062
7.042
7.052
203,761
+0.00(+0.00%)
Feb 11, 2015
7.021
7.052
7.010
7.052
148,247
+0.04(+0.58%)
Feb 10, 2015
6.965
7.022
6.959
7.011
250,295
+0.05(+0.75%)
Feb 09, 2015
6.954
6.982
6.949
6.959
261,462
+0.01(+0.07%)
Feb 06, 2015
6.970
6.980
6.940
6.954
314,803
-0.02(-0.22%)
Feb 05, 2015
6.965
7.006
6.954
6.970
157,236
+0.01(+0.15%)
Feb 04, 2015
6.965
6.985
6.939
6.959
190,421
-0.01(-0.15%)
Feb 03, 2015
6.928
6.980
6.928
6.970
146,233
+0.04(+0.60%)
Feb 02, 2015
6.923
6.944
6.918
6.928
197,156
+0.01(+0.08%)
Jan 30, 2015
6.923
6.954
6.923
6.923
157,096
-0.02(-0.30%)
Jan 29, 2015
6.913
6.944
6.913
6.944
196,312
+0.03(+0.38%)
Jan 28, 2015
6.933
6.939
6.918
6.918
305,457
-0.02(-0.22%)
Jan 27, 2015
6.897
6.955
6.887
6.933
386,016
+0.01(+0.15%)
Jan 26, 2015
6.928
6.948
6.918
6.923
227,605
-0.01(-0.15%)
Jan 23, 2015
6.923
6.949
6.913
6.933
226,188
+0.02(+0.23%)
Jan 22, 2015
6.918
6.933
6.907
6.918
220,428
+0.00(+0.00%)
Jan 21, 2015
6.907
6.918
6.902
6.918
220,446
+0.01(+0.08%)
Jan 20, 2015
6.913
6.918
6.902
6.913
111,421
-0.01(-0.08%)
Jan 16, 2015
6.850
6.918
6.850
6.918
244,653
+0.04(+0.53%)
Jan 15, 2015
6.881
6.881
6.855
6.881
192,580
+0.00(+0.00%)
Jan 14, 2015
6.798
6.881
6.777
6.881
374,862
-0.02(-0.23%)
Jan 13, 2015
6.902
6.918
6.881
6.897
195,039
-0.01(-0.15%)
Jan 12, 2015
6.923
6.944
6.892
6.907
281,660
-0.02(-0.23%)
Jan 09, 2015
6.923
6.949
6.913
6.923
261,917
+0.01(+0.08%)
Jan 08, 2015
6.949
6.954
6.918
6.918
166,226
+0.00(+0.00%)
Jan 07, 2015
6.928
6.939
6.913
6.918
263,603
-0.01(-0.15%)
Jan 06, 2015
6.928
6.949
6.913
6.928
220,844
-0.01(-0.19%)
Jan 05, 2015
6.939
6.944
6.913
6.941
155,636
-0.02(-0.26%)
Jan 02, 2015
6.954
6.970
6.913
6.959
209,643
-0.01(-0.07%)
Dec 31, 2014
6.840
6.965
6.965
6.965
769,023
+0.09(+1.29%)
Dec 30, 2014
6.881
6.902
6.835
6.876
465,443
-0.03(-0.38%)
Dec 29, 2014
6.897
6.907
6.866
6.902
505,944
-0.02(-0.32%)
Dec 26, 2014
6.904
6.924
6.857
6.924
599,412
+0.03(+0.38%)
Dec 24, 2014
6.899
6.899
6.899
6.899
274,771
+0.00(+0.00%)
Dec 23, 2014
6.914
6.945
6.857
6.899
543,358
+0.03(+0.38%)
Dec 22, 2014
6.940
6.955
6.857
6.873
643,682
-0.07(-0.97%)
Dec 19, 2014
6.904
6.971
6.873
6.940
848,018
+0.05(+0.68%)
Dec 18, 2014
6.857
6.911
6.857
6.893
454,428
+0.05(+0.76%)
Dec 17, 2014
6.764
6.844
6.762
6.842
441,047
+0.08(+1.15%)
Dec 16, 2014
6.769
6.780
6.707
6.764
538,809
-0.02(-0.23%)
Dec 15, 2014
6.836
6.847
6.759
6.780
631,267
-0.06(-0.83%)
Dec 12, 2014
6.888
6.904
6.831
6.836
416,387
-0.08(-1.12%)
Dec 11, 2014
6.966
6.966
6.914
6.914
388,529
-0.04(-0.52%)
Dec 10, 2014
6.945
6.966
6.935
6.950
412,033
-0.01(-0.17%)
Dec 09, 2014
6.921
6.988
6.921
6.962
357,138
+0.01(+0.15%)
Dec 08, 2014
6.957
6.972
6.947
6.952
407,402
-0.03(-0.37%)
Dec 05, 2014
7.019
7.032
6.952
6.977
739,503
-0.06(-0.81%)
Dec 04, 2014
6.998
7.039
6.998
7.034
328,962
+0.02(+0.22%)
Dec 03, 2014
6.977
7.029
6.977
7.019
290,936
+0.02(+0.29%)
Dec 02, 2014
6.962
6.998
6.962
6.998
199,473
+0.02(+0.22%)
Dec 01, 2014
6.977
6.994
6.952
6.983
384,510
-0.02(-0.29%)
Nov 28, 2014
6.998
7.003
6.977
7.003
116,547
+0.01(+0.07%)
Nov 26, 2014
6.988
6.998
6.998
6.998
217,889
+0.01(+0.07%)
Nov 25, 2014
6.957
6.993
6.952
6.993
344,160
+0.04(+0.59%)
Nov 24, 2014
6.967
6.972
6.936
6.952
367,172
-0.01(-0.07%)
Nov 21, 2014
6.988
7.008
6.957
6.957
317,355
-0.03(-0.37%)
Nov 20, 2014
6.952
6.983
6.952
6.983
322,988
+0.01(+0.15%)
Nov 19, 2014
6.947
6.972
6.936
6.972
458,070
+0.03(+0.37%)
Nov 18, 2014
6.983
6.993
6.947
6.947
400,125
-0.04(-0.52%)
Nov 17, 2014
7.019
7.029
6.983
6.983
246,840
-0.05(-0.66%)
Nov 14, 2014
7.019
7.044
7.019
7.029
218,271
+0.00(+0.00%)
Nov 13, 2014
7.013
7.044
7.013
7.029
141,587
+0.02(+0.22%)
Nov 12, 2014
6.983
7.024
6.983
7.013
219,998
+0.01(+0.20%)
Nov 11, 2014
6.938
6.999
6.928
6.999
191,731
+0.05(+0.66%)
Nov 10, 2014
6.953
6.974
6.935
6.953
213,760
-0.01(-0.15%)
Nov 07, 2014
6.948
6.964
6.948
6.964
206,809
+0.02(+0.22%)
Nov 06, 2014
6.933
6.989
6.933
6.948
322,785
-0.01(-0.07%)
Nov 05, 2014
6.994
7.005
6.953
6.953
246,327
-0.04(-0.51%)
Nov 04, 2014
7.010
7.025
6.989
6.989
161,602
-0.04(-0.58%)
Nov 03, 2014
7.035
7.066
7.030
7.030
239,276
-0.01(-0.15%)
Oct 31, 2014
7.045
7.066
7.040
7.040
148,233
-0.01(-0.07%)
Oct 30, 2014
7.035
7.061
7.025
7.045
112,749
+0.01(+0.15%)
Oct 29, 2014
7.061
7.081
7.035
7.035
137,878
-0.04(-0.58%)
Oct 28, 2014
7.076
7.097
7.076
7.076
228,111
-0.02(-0.22%)
Oct 27, 2014
7.112
7.117
7.081
7.092
210,078
-0.03(-0.36%)
Oct 24, 2014
7.051
7.133
7.051
7.117
146,719
+0.05(+0.73%)
Oct 23, 2014
7.056
7.105
7.049
7.066
266,957
+0.03(+0.36%)
Oct 22, 2014
7.086
7.097
7.040
7.040
278,128
-0.06(-0.87%)
Oct 21, 2014
7.102
7.107
7.078
7.102
250,728
+0.03(+0.43%)
Oct 20, 2014
7.005
7.076
7.025
7.071
116,713
+0.05(+0.66%)
Oct 17, 2014
6.989
7.092
6.958
7.025
688,345
+0.05(+0.66%)
Oct 16, 2014
6.779
6.984
6.764
6.979
358,472
+0.17(+2.48%)
Oct 15, 2014
6.917
6.938
6.784
6.810
393,571
-0.14(-2.06%)
Oct 14, 2014
6.999
7.021
6.953
6.953
266,904
-0.07(-0.95%)
Oct 13, 2014
7.117
7.117
7.020
7.020
191,282
-0.08(-1.15%)
Oct 10, 2014
7.097
7.102
7.066
7.102
198,831
+0.00(+0.05%)
Oct 09, 2014
7.108
7.124
7.083
7.098
237,749
-0.03(-0.43%)
Oct 08, 2014
7.118
7.149
7.100
7.129
240,903
-0.02(-0.29%)
Oct 07, 2014
7.144
7.149
7.113
7.149
212,708
+0.01(+0.14%)
Oct 06, 2014
7.154
7.154
7.124
7.139
135,064
+0.00(+0.00%)
Oct 03, 2014
7.098
7.144
7.098
7.139
218,303
+0.05(+0.65%)
Oct 02, 2014
7.144
7.159
7.088
7.093
209,904
-0.07(-1.00%)
Oct 01, 2014
7.169
7.169
7.137
7.164
253,250
-0.01(-0.07%)
Sep 30, 2014
7.129
7.169
7.114
7.169
347,841
+0.04(+0.57%)
Sep 29, 2014
7.098
7.129
7.088
7.129
272,080
-0.01(-0.07%)
Sep 26, 2014
7.134
7.142
7.098
7.134
299,365
+0.00(+0.00%)
Sep 25, 2014
7.118
7.139
7.093
7.134
284,851
-0.01(-0.14%)
Sep 24, 2014
7.098
7.170
7.098
7.144
358,086
+0.04(+0.50%)
Sep 23, 2014
7.113
7.144
7.103
7.108
153,716
-0.01(-0.07%)
Sep 22, 2014
7.164
7.164
7.113
7.113
183,078
-0.05(-0.71%)
Sep 19, 2014
7.180
7.195
7.164
7.164
116,318
+0.00(+0.00%)
Sep 18, 2014
7.190
7.190
7.124
7.164
227,865
-0.03(-0.35%)
Sep 17, 2014
7.185
7.217
7.164
7.190
386,140
+0.01(+0.07%)
Sep 16, 2014
7.144
7.185
7.134
7.185
381,266
+0.02(+0.21%)
Sep 15, 2014
7.159
7.169
7.113
7.169
328,826
+0.03(+0.45%)
Sep 12, 2014
7.139
7.144
7.124
7.137
186,019
+0.01(+0.12%)
Sep 11, 2014
7.149
7.149
7.113
7.129
360,639
-0.02(-0.29%)
Sep 10, 2014
7.149
7.169
7.124
7.149
433,865
-0.01(-0.14%)
Sep 09, 2014
7.179
7.191
7.144
7.159
246,710
-0.03(-0.42%)
Sep 08, 2014
7.179
7.203
7.179
7.190
136,196
-0.01(-0.07%)
Sep 05, 2014
7.225
7.230
7.179
7.195
307,157
-0.05(-0.70%)
Sep 04, 2014
7.266
7.256
7.221
7.245
168,859
-0.01(-0.14%)
Sep 03, 2014
7.261
7.261
7.230
7.256
166,248
-0.01(-0.07%)
Sep 02, 2014
7.220
7.256
7.200
7.261
236,142
+0.03(+0.35%)
Aug 29, 2014
7.281
7.235
7.235
7.235
180,139
-0.03(-0.42%)
Aug 28, 2014
7.261
7.266
7.220
7.266
201,911
+0.03(+0.35%)
Aug 27, 2014
7.200
7.228
7.200
7.240
301,025
+0.05(+0.63%)
Aug 26, 2014
7.205
7.205
7.179
7.195
284,223
+0.01(+0.07%)
Aug 25, 2014
7.205
7.225
7.174
7.190
175,032
-0.01(-0.14%)
Aug 22, 2014
7.215
7.230
7.185
7.200
243,984
-0.03(-0.42%)
Aug 21, 2014
7.240
7.256
7.220
7.230
242,216
-0.01(-0.14%)
Aug 20, 2014
7.230
7.251
7.230
7.240
132,297
+0.01(+0.07%)
Aug 19, 2014
7.230
7.245
7.220
7.235
108,052
+0.01(+0.07%)
Aug 18, 2014
7.235
7.245
7.215
7.230
220,982
+0.02(+0.28%)
Aug 15, 2014
7.195
7.245
7.190
7.210
184,835
+0.02(+0.28%)
Aug 14, 2014
7.174
7.210
7.174
7.190
127,098
+0.02(+0.21%)
Aug 13, 2014
7.200
7.200
7.174
7.174
256,231
-0.03(-0.35%)
Aug 12, 2014
7.190
7.205
7.180
7.200
181,645
+0.02(+0.21%)
Aug 11, 2014
7.175
7.200
7.170
7.185
187,290
+0.01(+0.14%)
Aug 08, 2014
7.164
7.190
7.134
7.175
311,068
+0.04(+0.57%)
Aug 07, 2014
7.180
7.190
7.124
7.134
414,496
-0.04(-0.56%)
Aug 06, 2014
7.185
7.195
7.175
7.175
349,858
-0.03(-0.35%)
Aug 05, 2014
7.200
7.220
7.185
7.200
680,064
+0.00(+0.00%)
Aug 04, 2014
7.225
7.270
7.195
7.200
346,614
-0.02(-0.28%)
Aug 01, 2014
7.250
7.265
7.220
7.220
241,672
-0.03(-0.42%)
Jul 31, 2014
7.245
7.265
7.230
7.250
350,369
-0.02(-0.21%)
Jul 30, 2014
7.311
7.311
7.260
7.265
235,336
-0.05(-0.69%)
Jul 29, 2014
7.306
7.336
7.301
7.316
285,160
+0.02(+0.21%)
Jul 28, 2014
7.306
7.336
7.291
7.301
184,042
-0.01(-0.07%)
Jul 25, 2014
7.316
7.321
7.301
7.306
180,409
-0.01(-0.07%)
Jul 24, 2014
7.286
7.311
7.281
7.311
205,232
+0.01(+0.14%)
Jul 23, 2014
7.311
7.311
7.268
7.301
371,106
+0.02(+0.21%)
Jul 22, 2014
7.306
7.351
7.281
7.286
635,708
-0.02(-0.28%)
Jul 21, 2014
7.291
7.311
7.276
7.306
297,485
+0.02(+0.28%)
Jul 18, 2014
7.235
7.286
7.220
7.286
448,633
+0.05(+0.63%)
Jul 17, 2014
7.265
7.276
7.230
7.240
309,482
-0.04(-0.55%)
Jul 16, 2014
7.291
7.291
7.245
7.281
225,690
-0.01(-0.14%)
Jul 15, 2014
7.301
7.311
7.265
7.291
285,990
+0.00(+0.00%)
Jul 14, 2014
7.326
7.326
7.286
7.291
173,602
-0.01(-0.14%)
Jul 11, 2014
7.286
7.326
7.286
7.301
287,511
-0.01(-0.14%)
Jul 10, 2014
7.301
7.316
7.296
7.311
185,937
+0.01(+0.07%)
Jul 09, 2014
7.301
7.321
7.281
7.306
268,740
-0.01(-0.07%)
Jul 08, 2014
7.291
7.326
7.291
7.311
269,260
+0.02(+0.28%)
Jul 07, 2014
7.286
7.301
7.276
7.291
265,526
+0.02(+0.21%)
Jul 03, 2014
7.276
7.276
7.276
7.276
109,460
+0.01(+0.07%)
Jul 02, 2014
7.286
7.286
7.246
7.271
222,741
-0.04(-0.48%)
Jul 01, 2014
7.336
7.336
7.266
7.306
459,183
-0.06(-0.75%)
Jun 30, 2014
7.266
7.361
7.246
7.361
455,052
+0.10(+1.38%)
Jun 27, 2014
7.256
7.261
7.251
7.261
177,884
-0.01(-0.07%)
Jun 26, 2014
7.251
7.266
7.251
7.266
155,684
+0.01(+0.07%)
Jun 25, 2014
7.261
7.266
7.260
7.261
219,867
-0.01(-0.14%)
Jun 24, 2014
7.261
7.276
7.244
7.271
219,167
+0.01(+0.07%)
Jun 23, 2014
7.271
7.281
7.261
7.266
237,811
+0.01(+0.14%)
Jun 20, 2014
7.256
7.266
7.246
7.256
151,819
-0.01(-0.14%)
Jun 19, 2014
7.261
7.271
7.236
7.266
276,148
+0.01(+0.07%)
Jun 18, 2014
7.230
7.261
7.210
7.261
321,669
+0.02(+0.21%)
Jun 17, 2014
7.220
7.250
7.220
7.246
176,975
+0.03(+0.35%)
Jun 16, 2014
7.256
7.256
7.220
7.220
154,912
-0.04(-0.48%)
Jun 13, 2014
7.195
7.256
7.195
7.256
233,042
+0.06(+0.77%)
Jun 12, 2014
7.251
7.251
7.200
7.200
376,161
-0.02(-0.28%)
Jun 11, 2014
7.215
7.225
7.200
7.220
204,765
+0.00(+0.00%)
Jun 10, 2014
7.180
7.220
7.180
7.220
320,514
+0.04(+0.63%)
Jun 06, 2014
7.190
7.205
7.175
7.175
254,988
-0.02(-0.28%)
Jun 05, 2014
7.185
7.210
7.180
7.195
188,252
-0.01(-0.14%)
Jun 04, 2014
7.185
7.205
7.175
7.205
218,352
+0.04(+0.49%)
Jun 03, 2014
7.175
7.185
7.160
7.170
235,549
-0.01(-0.07%)
Jun 02, 2014
7.210
7.225
7.150
7.175
565,132
-0.05(-0.69%)
May 30, 2014
7.215
7.225
7.195
7.225
234,319
+0.03(+0.35%)
May 29, 2014
7.185
7.215
7.180
7.200
226,774
+0.01(+0.14%)
May 28, 2014
7.225
7.230
7.190
7.190
281,651
-0.04(-0.48%)
May 27, 2014
7.230
7.230
7.200
7.225
226,202
+0.00(+0.00%)
May 23, 2014
7.220
7.225
7.225
7.225
184,988
+0.02(+0.28%)
May 22, 2014
7.220
7.225
7.190
7.205
229,086
-0.02(-0.21%)
May 21, 2014
7.185
7.220
7.180
7.220
239,187
+0.04(+0.49%)
May 20, 2014
7.190
7.200
7.175
7.185
256,822
-0.01(-0.14%)
May 19, 2014
7.185
7.215
7.185
7.195
292,722
+0.00(+0.00%)
May 16, 2014
7.220
7.220
7.180
7.195
267,311
-0.00(-0.07%)
May 15, 2014
7.180
7.200
7.175
7.200
244,263
+0.01(+0.14%)
May 14, 2014
7.200
7.210
7.180
7.190
244,909
-0.02(-0.35%)
May 13, 2014
7.215
7.230
7.195
7.215
282,547
-0.00(-0.00%)
May 12, 2014
7.215
7.215
7.186
7.215
271,566
+0.00(+0.00%)
May 09, 2014
7.196
7.215
7.181
7.215
285,342
+0.01(+0.14%)
May 08, 2014
7.181
7.210
7.181
7.205
220,879
+0.00(+0.07%)
May 07, 2014
7.191
7.215
7.176
7.201
282,317
-0.01(-0.21%)
May 06, 2014
7.156
7.215
7.156
7.215
452,143
+0.03(+0.49%)
May 05, 2014
7.181
7.191
7.141
7.181
566,733
+0.00(+0.07%)
May 02, 2014
7.201
7.206
7.171
7.176
392,473
-0.04(-0.55%)
May 01, 2014
7.205
7.230
7.201
7.215
277,923
+0.01(+0.14%)
Apr 30, 2014
7.225
7.240
7.205
7.205
275,630
-0.02(-0.34%)
Apr 29, 2014
7.230
7.245
7.215
7.230
188,868
-0.00(-0.07%)
Apr 28, 2014
7.240
7.250
7.230
7.235
203,086
-0.01(-0.14%)
Apr 25, 2014
7.240
7.245
7.230
7.245
175,924
+0.00(+0.07%)
Apr 24, 2014
7.225
7.240
7.210
7.240
431,487
+0.01(+0.21%)
Apr 23, 2014
7.215
7.225
7.205
7.225
276,793
+0.03(+0.41%)
Apr 22, 2014
7.156
7.210
7.146
7.196
249,606
+0.03(+0.49%)
Apr 21, 2014
7.151
7.176
7.131
7.161
662,201
+0.07(+0.98%)
Apr 17, 2014
7.076
7.091
7.091
7.091
251,800
+0.01(+0.14%)
Apr 16, 2014
7.081
7.091
7.066
7.081
274,116
+0.00(+0.00%)
Apr 15, 2014
7.106
7.106
7.066
7.081
243,850
-0.01(-0.21%)
Apr 14, 2014
7.101
7.116
7.086
7.096
250,862
+0.00(+0.07%)
Apr 11, 2014
7.091
7.131
7.076
7.091
231,316
-0.00(-0.07%)
Apr 10, 2014
7.141
7.141
7.096
7.096
260,508
-0.04(-0.56%)
Apr 09, 2014
7.160
7.175
7.131
7.136
270,442
-0.02(-0.35%)
Apr 08, 2014
7.160
7.175
7.160
7.160
264,551
-0.01(-0.14%)
Apr 07, 2014
7.160
7.170
7.155
7.170
207,659
+0.01(+0.14%)
Apr 04, 2014
7.170
7.180
7.150
7.160
201,637
+0.00(+0.00%)
Apr 03, 2014
7.160
7.161
7.150
7.160
222,637
+0.00(+0.07%)
Apr 02, 2014
7.165
7.180
7.155
7.155
250,621
-0.00(-0.07%)
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.