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
Morgan Stanley India Investment Fund, Inc.
(NY:
IIF
)
23.99
+0.02 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
7.934
8.024
7.872
8.019
73,626
+0.15(+1.87%)
Apr 29, 2013
7.881
7.908
7.854
7.872
317,252
+0.06(+0.74%)
Apr 26, 2013
7.832
7.921
7.810
7.814
41,462
-0.11(-1.35%)
Apr 25, 2013
7.957
7.957
7.903
7.921
107,419
+0.01(+0.11%)
Apr 24, 2013
7.885
7.939
7.885
7.912
49,961
+0.03(+0.34%)
Apr 23, 2013
7.823
7.912
7.823
7.885
65,593
+0.02(+0.23%)
Apr 22, 2013
7.863
7.877
7.819
7.868
62,833
+0.00(+0.06%)
Apr 19, 2013
7.819
7.890
7.819
7.863
36,460
+0.08(+1.09%)
Apr 18, 2013
7.810
7.828
7.773
7.779
45,622
+0.08(+1.10%)
Apr 17, 2013
7.699
7.743
7.658
7.694
82,986
-0.05(-0.69%)
Apr 16, 2013
7.739
7.774
7.707
7.747
100,298
+0.23(+3.08%)
Apr 15, 2013
7.605
7.650
7.516
7.516
135,444
-0.15(-1.92%)
Apr 12, 2013
7.627
7.664
7.614
7.663
211,338
-0.10(-1.26%)
Apr 11, 2013
7.792
7.819
7.756
7.761
49,078
-0.01(-0.11%)
Apr 10, 2013
7.765
7.810
7.756
7.770
240,938
+0.04(+0.52%)
Apr 09, 2013
7.667
7.779
7.619
7.730
121,266
+0.03(+0.35%)
Apr 08, 2013
7.645
7.707
7.645
7.703
65,451
+0.06(+0.82%)
Apr 05, 2013
7.498
7.694
7.498
7.641
284,270
-0.04(-0.58%)
Apr 04, 2013
7.725
7.725
7.663
7.685
63,979
-0.12(-1.54%)
Apr 03, 2013
7.859
7.859
7.788
7.805
100,633
-0.12(-1.52%)
Apr 02, 2013
7.948
7.979
7.925
7.925
148,397
+0.06(+0.79%)
Apr 01, 2013
7.903
7.917
7.836
7.863
54,379
-0.04(-0.45%)
Mar 28, 2013
7.881
7.908
7.868
7.899
112,464
+0.05(+0.68%)
Mar 27, 2013
7.796
7.854
7.779
7.845
61,514
+0.02(+0.23%)
Mar 26, 2013
7.814
7.854
7.810
7.828
70,433
+0.04(+0.46%)
Mar 25, 2013
7.863
7.863
7.756
7.792
57,148
-0.05(-0.62%)
Mar 22, 2013
7.823
7.850
7.819
7.841
77,909
+0.01(+0.17%)
Mar 21, 2013
7.854
7.868
7.810
7.828
46,530
-0.09(-1.18%)
Mar 20, 2013
7.881
7.930
7.881
7.921
53,916
-0.00(-0.06%)
Mar 19, 2013
8.041
8.041
7.894
7.925
142,260
-0.17(-2.14%)
Mar 18, 2013
8.068
8.144
8.068
8.099
52,579
-0.10(-1.19%)
Mar 15, 2013
8.192
8.224
8.157
8.197
59,541
-0.02(-0.27%)
Mar 14, 2013
8.184
8.246
8.184
8.219
39,914
+0.08(+1.04%)
Mar 13, 2013
8.081
8.152
8.072
8.135
87,932
-0.06(-0.76%)
Mar 12, 2013
8.201
8.233
8.192
8.197
63,085
-0.05(-0.59%)
Mar 11, 2013
8.228
8.259
8.215
8.246
82,296
-0.03(-0.32%)
Mar 08, 2013
8.215
8.286
8.215
8.273
84,660
+0.14(+1.70%)
Mar 07, 2013
8.072
8.144
8.046
8.135
164,678
+0.11(+1.39%)
Mar 06, 2013
7.925
8.036
7.894
8.023
90,671
+0.06(+0.78%)
Mar 05, 2013
7.943
7.992
7.930
7.961
80,179
+0.13(+1.65%)
Mar 04, 2013
7.801
7.854
7.792
7.832
83,408
-0.08(-0.96%)
Mar 01, 2013
7.890
7.930
7.876
7.908
78,500
-0.06(-0.73%)
Feb 28, 2013
7.903
7.979
7.899
7.966
240,109
-0.14(-1.70%)
Feb 27, 2013
8.086
8.148
8.081
8.103
54,714
+0.07(+0.89%)
Feb 26, 2013
8.028
8.059
7.966
8.032
71,141
-0.01(-0.17%)
Feb 25, 2013
8.157
8.188
8.037
8.046
125,606
-0.04(-0.55%)
Feb 22, 2013
8.050
8.108
8.041
8.090
92,426
+0.09(+1.11%)
Feb 21, 2013
8.046
8.046
7.943
8.001
130,646
-0.13(-1.64%)
Feb 20, 2013
8.206
8.210
8.135
8.135
77,489
-0.08(-0.92%)
Feb 19, 2013
8.215
8.233
8.179
8.210
237,064
+0.09(+1.15%)
Feb 15, 2013
8.121
8.161
8.108
8.117
134,624
-0.03(-0.33%)
Feb 14, 2013
8.130
8.157
8.121
8.144
121,651
-0.05(-0.60%)
Feb 13, 2013
8.224
8.255
8.192
8.192
241,351
-0.08(-0.91%)
Feb 12, 2013
8.188
8.286
8.188
8.268
117,397
+0.06(+0.70%)
Feb 11, 2013
8.166
8.215
8.166
8.210
103,907
-0.01(-0.11%)
Feb 08, 2013
8.206
8.250
8.194
8.219
81,356
-0.04(-0.43%)
Feb 07, 2013
8.255
8.259
8.215
8.255
194,655
-0.07(-0.80%)
Feb 06, 2013
8.322
8.330
8.277
8.322
71,972
+0.00(+0.00%)
Feb 04, 2013
8.277
8.339
8.273
8.322
217,435
-0.11(-1.27%)
Feb 01, 2013
8.344
8.428
8.344
8.428
43,712
+0.07(+0.80%)
Jan 31, 2013
8.411
8.411
8.335
8.362
55,653
-0.05(-0.58%)
Jan 30, 2013
8.424
8.437
8.362
8.411
118,813
+0.00(+0.00%)
Jan 29, 2013
8.317
8.411
8.317
8.411
43,786
+0.10(+1.23%)
Jan 28, 2013
8.326
8.486
8.308
8.308
82,446
-0.05(-0.59%)
Jan 25, 2013
8.384
8.384
8.335
8.357
67,732
+0.06(+0.70%)
Jan 24, 2013
8.362
8.362
8.286
8.299
87,388
-0.10(-1.17%)
Jan 23, 2013
8.375
8.406
8.330
8.397
169,201
-0.03(-0.32%)
Jan 22, 2013
8.419
8.455
8.397
8.424
107,493
-0.07(-0.78%)
Jan 18, 2013
8.446
8.491
8.433
8.490
77,530
+0.08(+0.95%)
Jan 17, 2013
8.348
8.415
8.330
8.411
210,700
+0.15(+1.83%)
Jan 16, 2013
8.273
8.281
8.220
8.259
62,125
-0.08(-1.01%)
Jan 15, 2013
8.326
8.370
8.295
8.344
106,525
-0.03(-0.32%)
Jan 14, 2013
8.370
8.402
8.339
8.370
97,442
+0.10(+1.24%)
Jan 11, 2013
8.299
8.299
8.197
8.268
52,824
-0.04(-0.48%)
Jan 10, 2013
8.264
8.358
8.259
8.308
78,539
+0.05(+0.59%)
Jan 09, 2013
7.925
8.277
7.863
8.259
73,446
+0.03(+0.32%)
Jan 08, 2013
8.219
8.273
8.219
8.233
81,505
-0.00(-0.05%)
Jan 07, 2013
8.246
8.255
8.206
8.237
64,878
-0.09(-1.12%)
Jan 04, 2013
8.295
8.344
8.277
8.330
126,053
-0.05(-0.64%)
Jan 03, 2013
8.375
8.399
8.344
8.384
88,296
-0.04(-0.42%)
Jan 02, 2013
8.402
8.433
8.241
8.419
219,032
+0.18(+2.16%)
Dec 31, 2012
8.175
8.241
8.144
8.241
180,893
-0.01(-0.11%)
Dec 28, 2012
8.103
8.255
8.099
8.250
389,789
+0.15(+1.87%)
Dec 27, 2012
8.130
8.130
8.023
8.099
135,698
-0.06(-0.71%)
Dec 26, 2012
8.099
8.224
8.099
8.157
53,959
+0.11(+1.33%)
Dec 24, 2012
8.014
8.058
8.001
8.050
69,098
-0.01(-0.17%)
Dec 21, 2012
8.041
8.090
8.006
8.063
111,992
-0.11(-1.36%)
Dec 20, 2012
8.184
8.184
8.072
8.175
63,613
-0.01(-0.16%)
Dec 19, 2012
8.166
8.188
8.090
8.188
290,070
+0.07(+0.82%)
Dec 18, 2012
8.050
8.121
8.028
8.121
171,370
+0.07(+0.83%)
Dec 17, 2012
7.983
8.059
7.970
8.055
66,193
+0.02(+0.28%)
Dec 14, 2012
8.041
8.050
8.014
8.032
60,413
+0.05(+0.67%)
Dec 13, 2012
8.068
8.068
7.952
7.979
88,592
-0.09(-1.10%)
Dec 12, 2012
8.041
8.117
8.032
8.068
106,745
-0.02(-0.28%)
Dec 11, 2012
8.099
8.126
8.059
8.090
152,208
-0.02(-0.22%)
Dec 10, 2012
8.090
8.130
8.081
8.108
130,408
+0.01(+0.11%)
Dec 07, 2012
8.099
8.121
8.032
8.099
145,509
-0.05(-0.60%)
Dec 06, 2012
8.068
8.148
8.041
8.148
215,334
+0.10(+1.22%)
Dec 05, 2012
7.943
8.090
7.943
8.050
337,045
+0.11(+1.34%)
Dec 04, 2012
7.872
7.970
7.872
7.943
153,105
-0.00(-0.06%)
Nov 30, 2012
7.921
7.952
7.894
7.948
122,959
+0.10(+1.30%)
Nov 29, 2012
7.783
7.845
7.752
7.845
103,801
+0.25(+3.34%)
Nov 28, 2012
7.529
7.592
7.516
7.592
50,240
+0.03(+0.35%)
Nov 27, 2012
7.587
7.610
7.538
7.565
108,700
+0.06(+0.83%)
Nov 26, 2012
7.467
7.507
7.440
7.503
117,100
+0.01(+0.18%)
Nov 23, 2012
7.445
7.489
7.414
7.489
173,071
+0.03(+0.44%)
Nov 21, 2012
7.480
7.485
7.418
7.457
57,231
+0.00(+0.04%)
Nov 20, 2012
7.423
7.458
7.356
7.454
82,094
-0.05(-0.65%)
Nov 19, 2012
7.472
7.516
7.458
7.503
36,957
+0.10(+1.38%)
Nov 16, 2012
7.423
7.427
7.365
7.400
88,415
-0.02(-0.30%)
Nov 15, 2012
7.507
7.523
7.400
7.423
166,203
-0.08(-1.07%)
Nov 14, 2012
7.623
7.627
7.482
7.503
316,353
-0.09(-1.23%)
Nov 13, 2012
7.565
7.636
7.565
7.596
705,543
-0.01(-0.18%)
Nov 12, 2012
7.641
7.676
7.610
7.610
49,981
-0.04(-0.47%)
Nov 09, 2012
7.623
7.658
7.565
7.645
102,689
-0.05(-0.69%)
Nov 08, 2012
7.792
7.792
7.694
7.699
56,004
-0.00(-0.06%)
Nov 07, 2012
7.788
7.788
7.676
7.703
58,631
-0.05(-0.63%)
Nov 06, 2012
7.743
7.763
7.739
7.752
52,107
-0.01(-0.17%)
Nov 05, 2012
7.761
7.765
7.672
7.765
167,480
-0.00(-0.06%)
Nov 02, 2012
7.783
7.788
7.741
7.770
77,948
+0.00(+0.06%)
Nov 01, 2012
7.654
7.788
7.654
7.765
41,858
+0.14(+1.81%)
Oct 31, 2012
7.650
7.658
7.569
7.627
188,008
-0.04(-0.52%)
Oct 26, 2012
7.650
7.667
7.667
7.667
64,044
-0.08(-0.98%)
Oct 25, 2012
7.774
7.783
7.716
7.743
68,748
+0.07(+0.87%)
Oct 24, 2012
7.685
7.734
7.667
7.676
67,579
+0.01(+0.17%)
Oct 23, 2012
7.694
7.694
7.618
7.663
94,581
-0.03(-0.35%)
Oct 19, 2012
7.819
7.819
7.685
7.690
73,734
-0.12(-1.48%)
Oct 18, 2012
7.807
7.828
7.796
7.805
30,568
-0.06(-0.77%)
Oct 17, 2012
7.832
7.881
7.814
7.866
94,822
+0.02(+0.21%)
Oct 16, 2012
7.868
7.877
7.823
7.850
325,580
-0.01(-0.17%)
Oct 15, 2012
7.899
7.899
7.796
7.863
93,125
+0.05(+0.63%)
Oct 12, 2012
7.836
7.868
7.783
7.814
61,202
-0.07(-0.85%)
Oct 11, 2012
7.921
7.921
7.854
7.881
274,646
+0.13(+1.72%)
Oct 10, 2012
7.792
7.792
7.712
7.747
100,561
-0.09(-1.14%)
Oct 09, 2012
7.819
7.903
7.801
7.836
180,392
-0.01(-0.11%)
Oct 08, 2012
7.841
7.881
7.819
7.845
72,175
-0.12(-1.51%)
Oct 05, 2012
8.077
8.112
7.961
7.966
207,340
-0.11(-1.38%)
Oct 04, 2012
8.072
8.086
8.023
8.077
308,005
+0.16(+2.02%)
Oct 03, 2012
7.934
7.979
7.912
7.917
75,152
-0.00(-0.06%)
Oct 02, 2012
7.921
7.930
7.850
7.921
199,691
+0.00(+0.06%)
Oct 01, 2012
7.881
7.966
7.877
7.917
167,098
+0.14(+1.83%)
Sep 28, 2012
7.716
7.788
7.707
7.774
314,783
+0.10(+1.33%)
Sep 27, 2012
7.485
7.685
7.485
7.672
284,598
+0.16(+2.19%)
Sep 26, 2012
7.498
7.521
7.458
7.507
77,860
+0.00(+0.06%)
Sep 25, 2012
7.592
7.610
7.503
7.503
215,154
-0.07(-0.94%)
Sep 24, 2012
7.565
7.587
7.552
7.574
70,997
-0.04(-0.58%)
Sep 21, 2012
7.632
7.650
7.596
7.618
197,832
+0.20(+2.76%)
Sep 20, 2012
7.325
7.418
7.325
7.414
256,286
-0.02(-0.30%)
Sep 19, 2012
7.440
7.449
7.387
7.436
206,538
-0.05(-0.71%)
Sep 18, 2012
7.485
7.561
7.449
7.489
311,740
-0.04(-0.47%)
Sep 17, 2012
7.618
7.618
7.507
7.525
132,644
-0.09(-1.17%)
Sep 14, 2012
7.534
7.676
7.534
7.614
295,194
+0.22(+3.01%)
Sep 13, 2012
7.231
7.427
7.222
7.391
168,985
+0.14(+1.90%)
Sep 12, 2012
7.262
7.294
7.214
7.254
91,914
+0.00(+0.06%)
Sep 11, 2012
7.169
7.259
7.165
7.249
316,904
+0.13(+1.81%)
Sep 10, 2012
7.111
7.124
7.084
7.120
304,286
-0.01(-0.19%)
Sep 07, 2012
6.951
7.142
6.951
7.133
372,605
+0.21(+3.09%)
Sep 06, 2012
6.835
6.951
6.835
6.920
449,942
+0.12(+1.83%)
Sep 05, 2012
6.768
6.822
6.724
6.795
153,125
-0.01(-0.20%)
Sep 04, 2012
6.800
6.844
6.791
6.809
107,156
-0.03(-0.46%)
Aug 31, 2012
6.822
6.852
6.777
6.840
149,217
+0.04(+0.65%)
Aug 30, 2012
6.809
6.831
6.795
6.795
101,323
-0.02(-0.26%)
Aug 29, 2012
6.835
6.835
6.760
6.813
146,689
-0.12(-1.80%)
Aug 27, 2012
6.960
6.960
6.911
6.938
188,046
-0.06(-0.89%)
Aug 24, 2012
6.942
7.022
6.924
7.000
124,509
+0.03(+0.45%)
Aug 23, 2012
6.991
7.004
6.955
6.969
47,253
-0.04(-0.51%)
Aug 22, 2012
6.933
7.027
6.920
7.004
304,178
-0.02(-0.25%)
Aug 21, 2012
7.022
7.076
7.013
7.022
107,037
+0.08(+1.09%)
Aug 20, 2012
6.933
6.969
6.933
6.946
60,049
+0.02(+0.32%)
Aug 17, 2012
6.898
6.951
6.893
6.924
130,709
-0.00(-0.06%)
Aug 16, 2012
6.875
6.955
6.875
6.929
91,950
+0.04(+0.52%)
Aug 15, 2012
6.857
6.924
6.857
6.893
176,030
+0.02(+0.26%)
Aug 14, 2012
6.893
6.915
6.862
6.875
261,599
+0.03(+0.39%)
Aug 13, 2012
6.898
6.915
6.831
6.849
144,057
-0.06(-0.90%)
Aug 10, 2012
6.889
6.960
6.889
6.911
171,776
+0.00(+0.06%)
Aug 09, 2012
6.875
6.942
6.875
6.906
60,521
-0.03(-0.39%)
Aug 08, 2012
6.915
6.942
6.889
6.933
83,112
+0.00(+0.06%)
Aug 07, 2012
6.911
6.968
6.903
6.929
78,788
+0.11(+1.57%)
Aug 06, 2012
6.804
6.872
6.795
6.822
233,866
+0.07(+1.05%)
Aug 03, 2012
6.746
6.822
6.711
6.751
67,777
+0.11(+1.61%)
Aug 02, 2012
6.635
6.679
6.622
6.644
116,768
-0.10(-1.45%)
Aug 01, 2012
6.795
6.795
6.724
6.742
175,385
-0.03(-0.46%)
Jul 31, 2012
6.768
6.777
6.733
6.773
184,666
-0.01(-0.13%)
Jul 30, 2012
6.742
6.813
6.742
6.782
109,824
+0.06(+0.86%)
Jul 27, 2012
6.635
6.724
6.613
6.724
135,248
+0.09(+1.41%)
Jul 26, 2012
6.608
6.631
6.582
6.631
93,941
+0.08(+1.29%)
Jul 25, 2012
6.546
6.573
6.519
6.546
78,370
-0.00(-0.07%)
Jul 24, 2012
6.573
6.606
6.515
6.550
117,617
-0.01(-0.14%)
Jul 23, 2012
6.613
6.639
6.535
6.559
305,149
-0.22(-3.28%)
Jul 20, 2012
6.746
6.786
6.728
6.782
231,046
-0.08(-1.10%)
Jul 19, 2012
6.813
6.857
6.751
6.857
88,954
+0.07(+0.98%)
Jul 18, 2012
6.764
6.795
6.760
6.791
125,179
-0.01(-0.20%)
Jul 17, 2012
6.804
6.813
6.720
6.804
148,451
-0.00(-0.07%)
Jul 16, 2012
6.760
6.822
6.760
6.809
198,884
-0.05(-0.71%)
Jul 13, 2012
6.768
6.864
6.768
6.857
58,912
+0.12(+1.78%)
Jul 12, 2012
6.760
6.768
6.684
6.737
101,026
-0.12(-1.75%)
Jul 11, 2012
6.920
6.920
6.831
6.857
140,610
-0.10(-1.41%)
Jul 10, 2012
6.987
7.027
6.944
6.955
579,788
+0.10(+1.43%)
Jul 09, 2012
6.795
6.871
6.786
6.857
219,122
-0.01(-0.19%)
Jul 06, 2012
6.862
6.875
6.826
6.871
205,963
-0.07(-1.03%)
Jul 05, 2012
6.933
6.951
6.871
6.942
382,686
-0.07(-1.02%)
Jul 03, 2012
6.964
7.013
6.938
7.013
149,907
+0.16(+2.40%)
Jul 02, 2012
6.880
6.884
6.800
6.849
549,975
-0.05(-0.77%)
Jun 29, 2012
6.795
6.911
6.795
6.902
513,171
+0.36(+5.44%)
Jun 28, 2012
6.577
6.577
6.461
6.546
335,111
-0.04(-0.68%)
Jun 27, 2012
6.595
6.631
6.550
6.590
240,826
+0.05(+0.82%)
Jun 26, 2012
6.479
6.550
6.475
6.537
271,470
+0.07(+1.10%)
Jun 25, 2012
6.453
6.479
6.408
6.466
249,491
-0.04(-0.68%)
Jun 22, 2012
6.524
6.528
6.475
6.510
181,877
+0.02(+0.27%)
Jun 21, 2012
6.639
6.666
6.475
6.493
253,156
-0.14(-2.15%)
Jun 20, 2012
6.631
6.635
6.573
6.635
501,595
+0.00(+0.00%)
Jun 19, 2012
6.639
6.657
6.608
6.635
304,603
+0.00(+0.00%)
Jun 18, 2012
6.506
6.635
6.501
6.635
243,342
-0.06(-0.86%)
Jun 15, 2012
6.679
6.693
6.631
6.693
119,945
+0.09(+1.35%)
Jun 14, 2012
6.586
6.617
6.528
6.604
104,559
-0.00(-0.07%)
Jun 13, 2012
6.737
6.746
6.599
6.608
248,192
-0.01(-0.20%)
Jun 12, 2012
6.586
6.622
6.546
6.622
133,599
+0.17(+2.62%)
Jun 11, 2012
6.573
6.577
6.453
6.453
125,851
-0.15(-2.29%)
Jun 08, 2012
6.595
6.617
6.577
6.604
27,301
-0.03(-0.40%)
Jun 07, 2012
6.675
6.720
6.626
6.631
112,055
+0.05(+0.81%)
Jun 06, 2012
6.417
6.582
6.399
6.577
223,439
+0.27(+4.23%)
Jun 05, 2012
6.279
6.315
6.243
6.310
306,679
+0.01(+0.14%)
Jun 04, 2012
6.323
6.323
6.257
6.301
161,199
+0.02(+0.35%)
Jun 01, 2012
6.288
6.310
6.266
6.279
167,129
-0.10(-1.54%)
May 31, 2012
6.377
6.399
6.310
6.377
392,674
+0.00(+0.00%)
May 30, 2012
6.430
6.430
6.346
6.377
430,616
-0.14(-2.18%)
May 29, 2012
6.515
6.550
6.479
6.519
452,805
+0.09(+1.38%)
May 25, 2012
6.435
6.461
6.399
6.430
104,592
+0.04(+0.56%)
May 24, 2012
6.412
6.484
6.355
6.395
155,700
+0.09(+1.41%)
May 23, 2012
6.266
6.332
6.212
6.306
613,485
+0.04(+0.64%)
May 22, 2012
6.315
6.328
6.230
6.266
261,037
-0.13(-2.02%)
May 21, 2012
6.404
6.404
6.328
6.395
62,181
+0.07(+1.13%)
May 18, 2012
6.368
6.408
6.297
6.323
158,763
+0.01(+0.14%)
May 17, 2012
6.377
6.390
6.301
6.315
124,338
-0.07(-1.11%)
May 16, 2012
6.453
6.484
6.377
6.386
105,574
-0.09(-1.37%)
May 15, 2012
6.537
6.550
6.461
6.475
121,788
-0.01(-0.14%)
May 14, 2012
6.519
6.524
6.457
6.484
189,666
-0.13(-1.95%)
May 11, 2012
6.631
6.652
6.604
6.613
64,224
-0.07(-1.00%)
May 10, 2012
6.671
6.733
6.657
6.679
59,909
+0.04(+0.54%)
May 09, 2012
6.613
6.657
6.564
6.644
131,927
-0.09(-1.32%)
May 08, 2012
6.755
6.777
6.671
6.733
367,614
-0.21(-3.01%)
May 07, 2012
6.902
6.978
6.880
6.942
305,969
+0.12(+1.83%)
May 04, 2012
6.866
6.866
6.711
6.817
94,078
-0.13(-1.86%)
May 03, 2012
6.987
6.991
6.911
6.946
155,419
-0.12(-1.76%)
May 02, 2012
7.049
7.076
7.018
7.071
73,435
-0.10(-1.37%)
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.