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 Trust, Inc.
(NY:
BGT
)
13.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2009
3.700
3.711
3.655
3.655
198,808
-0.02(-0.61%)
Apr 29, 2009
3.614
3.678
3.611
3.678
189,942
+0.07(+1.95%)
Apr 28, 2009
3.614
3.637
3.578
3.607
194,696
-0.01(-0.41%)
Apr 27, 2009
3.592
3.622
3.592
3.622
151,613
+0.01(+0.41%)
Apr 24, 2009
3.618
3.674
3.592
3.607
137,067
-0.04(-1.02%)
Apr 23, 2009
3.663
3.666
3.548
3.644
273,347
+0.01(+0.20%)
Apr 22, 2009
3.518
3.646
3.518
3.637
180,899
+0.05(+1.34%)
Apr 21, 2009
3.559
3.592
3.529
3.588
258,674
+0.01(+0.31%)
Apr 20, 2009
3.659
3.661
3.540
3.577
312,188
-0.09(-2.53%)
Apr 17, 2009
3.618
3.689
3.618
3.670
265,395
+0.04(+1.02%)
Apr 16, 2009
3.655
3.666
3.618
3.633
107,670
-0.00(-0.10%)
Apr 15, 2009
3.637
3.655
3.596
3.637
295,540
+0.03(+0.82%)
Apr 14, 2009
3.652
3.652
3.607
3.607
154,768
-0.03(-0.72%)
Apr 13, 2009
3.640
3.640
3.566
3.633
127,816
+0.01(+0.41%)
Apr 09, 2009
3.655
3.655
3.525
3.618
309,868
+0.09(+2.42%)
Apr 08, 2009
3.429
3.544
3.429
3.533
113,819
+0.11(+3.14%)
Apr 07, 2009
3.414
3.425
3.392
3.425
142,836
+0.00(+0.00%)
Apr 06, 2009
3.525
3.525
3.407
3.425
230,339
-0.07(-2.12%)
Apr 03, 2009
3.529
3.566
3.466
3.499
264,522
+0.01(+0.43%)
Apr 02, 2009
3.477
3.540
3.473
3.485
198,927
+0.09(+2.51%)
Apr 01, 2009
3.344
3.459
3.323
3.399
253,743
+0.02(+0.55%)
Mar 31, 2009
3.355
3.451
3.310
3.381
97,621
+0.12(+3.52%)
Mar 30, 2009
3.370
3.370
3.180
3.266
83,363
-0.11(-3.30%)
Mar 26, 2009
3.336
3.377
3.303
3.377
382,157
+0.10(+3.06%)
Mar 25, 2009
3.255
3.325
3.255
3.277
105,835
+0.02(+0.68%)
Mar 24, 2009
3.180
3.262
3.180
3.255
133,283
+0.01(+0.34%)
Mar 23, 2009
3.221
3.243
3.213
3.243
176,178
+0.14(+4.55%)
Mar 20, 2009
3.143
3.154
3.084
3.102
122,060
+0.00(+0.12%)
Mar 19, 2009
3.277
3.277
3.099
3.099
175,787
-0.11(-3.36%)
Mar 18, 2009
3.191
3.206
3.136
3.206
138,338
+0.04(+1.17%)
Mar 17, 2009
3.173
3.214
3.136
3.169
143,857
-0.02(-0.70%)
Mar 16, 2009
3.277
3.280
3.154
3.191
200,058
-0.03(-0.92%)
Mar 13, 2009
3.255
3.266
3.191
3.221
0
-0.01(-0.23%)
Mar 12, 2009
3.080
3.229
3.036
3.229
336,719
+0.15(+4.82%)
Mar 11, 2009
3.047
3.102
3.047
3.080
162,712
+0.01(+0.48%)
Mar 10, 2009
2.935
3.076
2.895
3.065
580,251
+0.13(+4.56%)
Mar 09, 2009
3.021
3.106
2.932
2.932
896,558
-0.18(-5.84%)
Mar 06, 2009
3.028
3.113
3.013
3.113
0
+0.07(+2.44%)
Mar 05, 2009
2.995
3.096
2.984
3.039
318,481
-0.06(-1.91%)
Mar 04, 2009
3.039
3.113
3.010
3.098
232,788
-0.06(-1.89%)
Mar 02, 2009
3.191
3.243
3.128
3.158
289,087
-0.13(-4.06%)
Feb 27, 2009
3.273
3.332
3.229
3.292
0
-0.07(-2.10%)
Feb 26, 2009
3.347
3.392
3.340
3.362
404,860
-0.01(-0.22%)
Feb 25, 2009
3.280
3.373
3.261
3.370
227,596
+0.12(+3.53%)
Feb 24, 2009
3.225
3.258
3.128
3.255
145,215
+0.09(+2.81%)
Feb 23, 2009
3.191
3.225
3.136
3.165
139,279
-0.04(-1.27%)
Feb 20, 2009
3.139
3.206
3.117
3.206
234,139
+0.00(+0.00%)
Feb 19, 2009
3.421
3.436
3.117
3.206
410,775
-0.20(-5.88%)
Feb 18, 2009
3.652
3.652
3.358
3.407
403,682
-0.23(-6.33%)
Feb 17, 2009
3.659
3.659
3.470
3.637
577,190
-0.03(-0.71%)
Feb 13, 2009
3.700
3.704
3.637
3.663
288,645
-0.06(-1.60%)
Feb 12, 2009
3.592
3.722
3.588
3.722
541,755
+0.09(+2.56%)
Feb 11, 2009
3.544
3.652
3.507
3.629
351,467
+0.03(+0.82%)
Feb 10, 2009
3.592
3.600
3.588
3.600
88,597
+0.00(+0.00%)
Feb 09, 2009
3.600
3.600
3.566
3.600
201,974
+0.00(+0.00%)
Feb 06, 2009
3.592
3.600
3.585
3.600
126,891
+0.02(+0.52%)
Feb 05, 2009
3.592
3.592
3.525
3.581
249,083
-0.01(-0.21%)
Feb 04, 2009
3.655
3.692
3.574
3.588
208,250
-0.04(-1.23%)
Feb 03, 2009
3.570
3.633
3.559
3.633
129,414
+0.05(+1.35%)
Feb 02, 2009
3.581
3.585
3.548
3.585
116,015
+0.01(+0.21%)
Jan 30, 2009
3.596
3.606
3.566
3.577
0
+0.02(+0.52%)
Jan 29, 2009
3.533
3.564
3.525
3.559
211,931
+0.05(+1.48%)
Jan 28, 2009
3.525
3.525
3.425
3.507
176,315
+0.04(+1.29%)
Jan 27, 2009
3.429
3.470
3.429
3.462
113,337
+0.01(+0.32%)
Jan 26, 2009
3.503
3.503
3.414
3.451
167,005
+0.04(+1.09%)
Jan 23, 2009
3.421
3.421
3.344
3.414
249,975
+0.02(+0.66%)
Jan 22, 2009
3.358
3.425
3.319
3.392
254,104
+0.04(+1.11%)
Jan 21, 2009
3.347
3.355
3.303
3.355
227,960
+0.04(+1.12%)
Jan 20, 2009
3.462
3.462
3.288
3.318
164,933
-0.12(-3.35%)
Jan 16, 2009
3.462
3.462
3.407
3.433
265,101
+0.01(+0.22%)
Jan 15, 2009
3.247
3.425
3.225
3.425
261,894
+0.12(+3.48%)
Jan 14, 2009
3.336
3.355
3.210
3.310
201,123
-0.04(-1.22%)
Jan 13, 2009
3.340
3.377
3.336
3.351
249,533
+0.00(+0.11%)
Jan 12, 2009
3.321
3.648
3.321
3.347
802,288
+0.01(+0.33%)
Jan 09, 2009
3.355
3.358
3.292
3.336
263,931
+0.07(+2.28%)
Jan 08, 2009
3.169
3.266
3.169
3.262
181,314
+0.09(+2.69%)
Jan 07, 2009
3.236
3.243
3.162
3.177
222,279
-0.05(-1.61%)
Jan 06, 2009
3.236
3.262
3.195
3.229
411,907
+0.06(+1.99%)
Jan 05, 2009
3.325
3.325
3.158
3.165
748,310
+0.04(+1.19%)
Jan 02, 2009
2.939
3.139
2.939
3.128
0
+0.20(+6.71%)
Jan 01, 2009
2.972
3.080
2.932
2.932
0
+0.00(+0.00%)
Dec 31, 2008
2.972
3.080
2.932
2.932
454,451
-0.09(-2.83%)
Dec 30, 2008
3.050
3.099
2.998
3.017
419,490
-0.04(-1.22%)
Dec 29, 2008
3.154
3.203
3.039
3.054
261,773
-0.30(-8.96%)
Dec 26, 2008
3.284
3.444
3.136
3.355
342,628
+0.07(+2.15%)
Dec 24, 2008
3.217
3.329
3.191
3.284
239,606
+0.13(+4.00%)
Dec 23, 2008
3.154
3.179
3.117
3.158
233,020
+0.09(+2.90%)
Dec 22, 2008
3.169
3.232
3.043
3.069
478,313
-0.09(-2.93%)
Dec 19, 2008
3.065
3.191
3.065
3.162
176,434
+0.03(+0.83%)
Dec 18, 2008
3.062
3.147
3.040
3.136
350,448
+0.10(+3.30%)
Dec 17, 2008
2.928
3.039
2.861
3.036
329,039
+0.03(+0.99%)
Dec 16, 2008
2.798
3.058
2.697
3.006
667,932
+0.34(+12.81%)
Dec 15, 2008
2.687
2.720
2.598
2.664
259,022
-0.02(-0.69%)
Dec 12, 2008
2.746
2.768
2.683
2.683
188,595
-0.09(-3.21%)
Dec 11, 2008
2.787
2.805
2.724
2.772
244,098
-0.07(-2.35%)
Dec 10, 2008
2.831
2.857
2.776
2.839
167,433
+0.04(+1.32%)
Dec 09, 2008
2.876
2.898
2.783
2.802
251,883
-0.07(-2.45%)
Dec 08, 2008
2.846
2.913
2.846
2.872
212,430
-0.00(-0.13%)
Dec 05, 2008
2.906
2.932
2.735
2.876
377,468
-0.04(-1.40%)
Dec 04, 2008
2.902
3.021
2.895
2.917
155,216
-0.01(-0.51%)
Dec 03, 2008
2.861
2.932
2.802
2.932
187,509
+0.07(+2.60%)
Dec 02, 2008
2.857
2.906
2.805
2.857
216,308
-0.04(-1.28%)
Dec 01, 2008
2.928
2.965
2.876
2.895
148,069
-0.13(-4.41%)
Nov 28, 2008
3.095
3.095
3.024
3.028
97,621
-0.06(-1.81%)
Nov 26, 2008
2.943
3.084
2.924
3.084
408,366
+0.12(+3.88%)
Nov 25, 2008
2.935
2.987
2.880
2.969
243,643
+0.04(+1.27%)
Nov 24, 2008
3.002
3.039
2.865
2.932
448,407
-0.41(-12.22%)
Nov 21, 2008
2.709
3.340
2.542
3.340
655,033
+0.60(+21.95%)
Nov 20, 2008
2.958
2.958
2.739
2.739
338,414
-0.26(-8.55%)
Nov 19, 2008
3.158
3.173
2.943
2.995
258,555
-0.18(-5.72%)
Nov 18, 2008
3.269
3.295
3.165
3.177
209,374
-0.10(-2.95%)
Nov 17, 2008
3.255
3.340
3.255
3.273
195,003
-0.06(-1.67%)
Nov 14, 2008
3.503
3.503
3.292
3.329
96,632
-0.14(-4.17%)
Nov 13, 2008
3.455
3.473
3.295
3.473
228,488
+0.10(+2.86%)
Nov 12, 2008
3.522
3.522
3.318
3.377
176,248
-0.17(-4.71%)
Nov 11, 2008
3.623
3.704
3.533
3.544
131,917
-0.14(-3.73%)
Nov 10, 2008
3.692
3.715
3.644
3.681
135,124
+0.03(+0.92%)
Nov 07, 2008
3.652
3.700
3.637
3.648
95,279
-0.02(-0.51%)
Nov 06, 2008
3.718
3.804
3.666
3.666
254,559
+0.02(+0.51%)
Nov 05, 2008
3.781
3.781
3.637
3.648
135,401
-0.10(-2.66%)
Nov 04, 2008
3.655
3.748
3.614
3.747
248,154
+0.12(+3.44%)
Nov 03, 2008
3.611
3.659
3.577
3.623
196,081
+0.05(+1.38%)
Oct 31, 2008
3.566
3.640
3.522
3.574
284,401
+0.01(+0.31%)
Oct 30, 2008
3.477
3.574
3.477
3.563
148,325
+0.10(+2.89%)
Oct 29, 2008
3.396
3.462
3.381
3.462
220,932
+0.10(+2.87%)
Oct 28, 2008
3.407
3.410
3.303
3.366
208,937
+0.01(+0.27%)
Oct 27, 2008
3.410
3.410
3.284
3.357
218,256
-0.04(-1.24%)
Oct 24, 2008
3.366
3.410
3.247
3.399
187,935
-0.02(-0.56%)
Oct 23, 2008
3.522
3.566
3.384
3.418
327,610
-0.06(-1.69%)
Oct 22, 2008
3.722
3.722
3.459
3.477
193,605
-0.22(-5.83%)
Oct 21, 2008
3.726
3.730
3.659
3.692
214,260
-0.06(-1.58%)
Oct 20, 2008
3.726
3.800
3.692
3.752
259,784
+0.07(+1.92%)
Oct 17, 2008
3.347
3.755
3.347
3.681
218,544
+0.16(+4.42%)
Oct 16, 2008
3.681
3.681
3.433
3.525
284,848
-0.09(-2.46%)
Oct 15, 2008
3.577
3.718
3.485
3.614
309,577
-0.08(-2.21%)
Oct 14, 2008
3.730
3.915
3.607
3.696
372,523
+0.18(+5.17%)
Oct 13, 2008
3.206
3.678
3.206
3.514
438,741
+0.35(+11.02%)
Oct 10, 2008
2.713
3.229
2.434
3.165
710,835
-0.06(-1.95%)
Oct 09, 2008
3.544
3.544
3.173
3.229
551,062
-0.26(-7.45%)
Oct 08, 2008
3.544
3.711
3.277
3.488
633,480
-0.33(-8.74%)
Oct 07, 2008
3.930
3.956
3.767
3.822
382,505
-0.13(-3.29%)
Oct 06, 2008
4.138
4.182
3.778
3.952
599,422
-0.32(-7.39%)
Oct 03, 2008
4.294
4.357
4.268
4.268
219,137
+0.03(+0.70%)
Oct 02, 2008
4.294
4.294
4.197
4.238
176,393
-0.04(-1.01%)
Oct 01, 2008
4.164
4.282
4.101
4.281
151,828
+0.13(+3.11%)
Sep 30, 2008
4.078
4.223
4.030
4.152
820,335
+0.15(+3.69%)
Sep 29, 2008
4.479
4.479
3.841
4.004
232,527
-0.48(-10.60%)
Sep 26, 2008
4.553
4.553
4.271
4.479
0
-0.10(-2.19%)
Sep 25, 2008
4.564
4.602
4.509
4.579
489,019
+0.08(+1.82%)
Sep 24, 2008
4.524
4.524
4.420
4.498
280,256
+0.07(+1.59%)
Sep 23, 2008
4.542
4.542
4.379
4.427
293,220
-0.03(-0.58%)
Sep 22, 2008
4.501
4.602
4.397
4.453
363,043
-0.31(-6.47%)
Sep 19, 2008
4.427
4.761
4.427
4.761
0
+0.64(+15.53%)
Sep 18, 2008
4.268
4.360
3.767
4.121
925,486
-0.14(-3.18%)
Sep 17, 2008
4.631
4.631
4.153
4.256
514,136
-0.41(-8.75%)
Sep 16, 2008
4.735
4.811
4.624
4.665
547,047
-0.14(-3.01%)
Sep 15, 2008
4.746
4.839
4.735
4.809
307,465
-0.12(-2.34%)
Sep 12, 2008
4.965
4.971
4.872
4.924
126,180
-0.06(-1.12%)
Sep 11, 2008
5.013
5.022
4.962
4.980
231,029
-0.09(-1.69%)
Sep 10, 2008
5.117
5.117
5.043
5.065
93,644
-0.02(-0.36%)
Sep 09, 2008
5.080
5.103
5.058
5.084
116,700
+0.00(+0.00%)
Sep 08, 2008
5.155
5.199
5.084
5.084
143,995
+0.00(+0.00%)
Sep 05, 2008
5.136
5.136
5.039
5.084
0
-0.03(-0.58%)
Sep 04, 2008
5.140
5.155
5.106
5.114
168,886
-0.06(-1.22%)
Sep 03, 2008
5.140
5.177
5.121
5.177
226,666
+0.07(+1.45%)
Sep 02, 2008
5.099
5.136
5.095
5.103
190,549
+0.03(+0.51%)
Aug 29, 2008
5.099
5.121
5.069
5.077
170,759
+0.00(+0.07%)
Aug 28, 2008
5.077
5.137
5.054
5.073
174,035
+0.01(+0.29%)
Aug 27, 2008
5.062
5.065
5.028
5.058
359,529
-0.00(-0.07%)
Aug 26, 2008
5.065
5.077
5.014
5.062
535,597
+0.04(+0.81%)
Aug 25, 2008
5.036
5.080
5.013
5.021
223,955
-0.04(-0.73%)
Aug 22, 2008
5.106
5.106
5.028
5.058
319,391
-0.01(-0.22%)
Aug 21, 2008
5.103
5.106
5.065
5.069
140,955
-0.01(-0.29%)
Aug 20, 2008
5.084
5.110
5.073
5.084
278,790
-0.03(-0.58%)
Aug 19, 2008
5.110
5.147
5.103
5.114
205,839
-0.04(-0.72%)
Aug 18, 2008
5.129
5.158
5.129
5.151
111,572
-0.00(-0.07%)
Aug 15, 2008
5.155
5.166
5.143
5.155
0
-0.03(-0.57%)
Aug 14, 2008
5.158
5.184
5.129
5.184
156,062
+0.06(+1.23%)
Aug 13, 2008
5.114
5.177
5.103
5.121
170,433
-0.00(-0.07%)
Aug 12, 2008
5.169
5.196
5.125
5.125
70,952
-0.07(-1.29%)
Aug 11, 2008
5.221
5.229
5.192
5.192
93,382
-0.01(-0.21%)
Aug 08, 2008
5.162
5.206
5.162
5.203
60,585
+0.01(+0.29%)
Aug 07, 2008
5.206
5.210
5.158
5.188
107,549
-0.03(-0.57%)
Aug 06, 2008
5.232
5.247
5.203
5.218
115,361
-0.00(-0.07%)
Aug 05, 2008
5.240
5.266
5.218
5.221
137,045
+0.00(+0.07%)
Aug 04, 2008
5.266
5.266
5.214
5.218
121,478
-0.06(-1.13%)
Aug 01, 2008
5.266
5.277
5.244
5.277
99,144
+0.04(+0.78%)
Jul 31, 2008
5.236
5.281
5.236
5.236
57,429
-0.03(-0.56%)
Jul 30, 2008
5.240
5.266
5.232
5.266
30,951
+0.03(+0.64%)
Jul 29, 2008
5.232
5.270
5.210
5.232
120,966
+0.03(+0.50%)
Jul 28, 2008
5.218
5.247
5.203
5.206
58,472
+0.00(+0.07%)
Jul 25, 2008
5.244
5.251
5.158
5.203
108,750
-0.03(-0.57%)
Jul 24, 2008
5.333
5.333
5.224
5.232
128,209
-0.04(-0.84%)
Jul 23, 2008
5.322
5.336
5.266
5.277
84,819
-0.03(-0.56%)
Jul 22, 2008
5.318
5.318
5.240
5.307
89,987
+0.03(+0.56%)
Jul 21, 2008
5.288
5.322
5.232
5.277
113,852
+0.02(+0.42%)
Jul 18, 2008
5.292
5.292
5.214
5.255
52,280
+0.02(+0.35%)
Jul 17, 2008
5.318
5.600
5.169
5.236
120,014
+0.09(+1.73%)
Jul 16, 2008
5.013
5.158
5.013
5.147
188,813
+0.10(+2.06%)
Jul 15, 2008
5.162
5.169
4.973
5.043
480,719
-0.12(-2.37%)
Jul 14, 2008
5.266
5.266
5.155
5.166
169,584
-0.05(-1.00%)
Jul 11, 2008
5.210
5.247
5.155
5.218
133,510
-0.09(-1.61%)
Jul 10, 2008
5.284
5.342
5.284
5.303
149,559
-0.03(-0.56%)
Jul 09, 2008
5.318
5.373
5.292
5.333
180,832
+0.05(+0.91%)
Jul 08, 2008
5.299
5.299
5.247
5.284
261,951
-0.02(-0.35%)
Jul 07, 2008
5.381
5.407
5.273
5.303
168,843
-0.09(-1.58%)
Jul 04, 2008
5.466
5.466
5.385
5.388
98,745
+0.00(+0.00%)
Jul 03, 2008
5.466
5.466
5.385
5.388
98,745
-0.06(-1.09%)
Jul 02, 2008
5.470
5.470
5.418
5.448
164,192
-0.03(-0.47%)
Jul 01, 2008
5.503
5.511
5.429
5.474
174,079
-0.03(-0.54%)
Jun 30, 2008
5.540
5.552
5.463
5.503
163,300
-0.02(-0.40%)
Jun 27, 2008
5.622
5.622
5.511
5.526
144,852
-0.09(-1.52%)
Jun 26, 2008
5.663
5.663
5.540
5.611
164,270
-0.03(-0.59%)
Jun 25, 2008
5.637
5.670
5.615
5.644
93,277
+0.04(+0.66%)
Jun 24, 2008
5.678
5.678
5.604
5.607
189,045
-0.07(-1.18%)
Jun 23, 2008
5.733
5.759
5.648
5.674
111,607
-0.04(-0.78%)
Jun 20, 2008
5.696
5.771
5.678
5.719
148,444
-0.04(-0.64%)
Jun 19, 2008
5.771
5.778
5.722
5.756
160,230
-0.01(-0.13%)
Jun 18, 2008
5.789
5.800
5.711
5.763
116,514
-0.00(-0.06%)
Jun 17, 2008
5.748
5.771
5.722
5.767
142,297
+0.06(+1.11%)
Jun 16, 2008
5.693
5.704
5.678
5.704
128,958
+0.02(+0.33%)
Jun 13, 2008
5.648
5.696
5.644
5.685
135,940
+0.06(+1.06%)
Jun 12, 2008
5.630
5.641
5.578
5.626
240,916
+0.00(+0.00%)
Jun 11, 2008
5.741
5.741
5.626
5.626
300,763
-0.09(-1.62%)
Jun 10, 2008
5.785
5.800
5.700
5.719
206,488
-0.07(-1.15%)
Jun 09, 2008
5.800
5.800
5.767
5.785
108,303
-0.01(-0.13%)
Jun 06, 2008
5.874
5.874
5.767
5.793
107,508
-0.03(-0.45%)
Jun 05, 2008
5.774
5.819
5.746
5.819
175,752
+0.06(+0.97%)
Jun 04, 2008
5.800
5.800
5.741
5.763
178,288
-0.04(-0.64%)
Jun 03, 2008
5.822
5.900
5.771
5.800
319,367
-0.10(-1.70%)
Jun 02, 2008
5.819
5.908
5.819
5.900
223,486
+0.07(+1.21%)
May 30, 2008
5.882
5.882
5.819
5.830
139,705
-0.02(-0.32%)
May 29, 2008
5.938
5.971
5.845
5.848
218,585
-0.08(-1.38%)
May 28, 2008
5.938
5.960
5.878
5.930
280,798
+0.03(+0.50%)
May 27, 2008
5.874
5.926
5.841
5.900
277,060
+0.06(+1.08%)
May 26, 2008
5.748
5.860
5.741
5.837
0
+0.00(+0.00%)
May 23, 2008
5.748
5.860
5.741
5.837
240,967
+0.07(+1.29%)
May 22, 2008
5.733
5.774
5.719
5.763
130,416
+0.02(+0.32%)
May 21, 2008
5.759
5.767
5.737
5.745
105,180
-0.03(-0.45%)
May 20, 2008
5.733
5.782
5.733
5.771
198,097
+0.03(+0.58%)
May 19, 2008
5.707
5.748
5.707
5.737
143,351
+0.00(+0.00%)
May 16, 2008
5.730
5.763
5.730
5.737
156,129
-0.02(-0.32%)
May 15, 2008
5.726
5.759
5.711
5.756
153,728
-0.01(-0.19%)
May 14, 2008
5.771
5.785
5.752
5.767
141,103
-0.02(-0.32%)
May 13, 2008
5.763
5.789
5.704
5.785
186,862
-0.03(-0.45%)
May 12, 2008
5.848
5.851
5.805
5.811
166,835
-0.04(-0.63%)
May 09, 2008
5.815
5.848
5.815
5.848
55,999
+0.01(+0.19%)
May 08, 2008
5.856
5.856
5.804
5.837
255,677
-0.01(-0.13%)
May 07, 2008
5.815
5.871
5.815
5.845
153,733
+0.00(+0.00%)
May 06, 2008
5.878
5.897
5.819
5.845
233,583
-0.05(-0.88%)
May 05, 2008
5.900
5.978
5.882
5.897
150,785
+0.00(+0.06%)
May 02, 2008
5.819
5.893
5.819
5.893
123,698
+0.08(+1.34%)
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.