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 (%)
Apr 30, 2018
9.024
9.024
8.974
9.018
176,976
+0.01(+0.14%)
Apr 27, 2018
8.999
9.024
8.996
9.005
202,571
-0.01(-0.07%)
Apr 26, 2018
9.005
9.018
8.993
9.012
360,888
+0.00(+0.00%)
Apr 25, 2018
8.981
9.012
8.968
9.012
151,570
+0.03(+0.35%)
Apr 24, 2018
8.993
8.993
8.964
8.981
251,131
-0.01(-0.14%)
Apr 23, 2018
8.962
8.993
8.962
8.993
155,490
+0.03(+0.35%)
Apr 20, 2018
8.968
8.987
8.937
8.962
135,008
-0.01(-0.14%)
Apr 19, 2018
8.999
8.999
8.968
8.974
105,105
-0.04(-0.41%)
Apr 18, 2018
8.987
9.012
8.987
9.012
211,750
+0.01(+0.14%)
Apr 17, 2018
8.981
8.999
8.956
8.999
257,706
+0.04(+0.48%)
Apr 16, 2018
8.968
8.968
8.956
8.956
104,641
-0.02(-0.21%)
Apr 13, 2018
8.962
8.974
8.943
8.974
103,579
+0.01(+0.08%)
Apr 12, 2018
8.968
8.974
8.949
8.968
165,713
+0.01(+0.07%)
Apr 11, 2018
8.943
8.979
8.943
8.961
230,482
+0.01(+0.14%)
Apr 10, 2018
8.980
8.980
8.937
8.949
347,033
-0.01(-0.14%)
Apr 09, 2018
8.949
8.986
8.949
8.961
191,386
+0.02(+0.21%)
Apr 06, 2018
8.968
8.986
8.943
8.943
307,056
-0.02(-0.28%)
Apr 05, 2018
8.955
8.974
8.937
8.968
185,016
+0.04(+0.41%)
Apr 04, 2018
8.931
8.961
8.924
8.931
142,839
-0.01(-0.14%)
Apr 03, 2018
8.968
8.986
8.943
8.943
236,307
-0.02(-0.28%)
Apr 02, 2018
8.980
8.998
8.944
8.968
323,884
+0.00(+0.00%)
Mar 29, 2018
8.968
8.968
8.968
0
-0.01(-0.07%)
Mar 28, 2018
8.980
9.020
8.943
8.974
424,587
-0.02(-0.27%)
Mar 27, 2018
8.937
8.998
8.937
8.998
379,799
+0.06(+0.62%)
Mar 26, 2018
8.924
8.943
8.906
8.943
331,256
+0.04(+0.49%)
Mar 23, 2018
8.912
8.918
8.900
8.900
183,241
-0.01(-0.14%)
Mar 22, 2018
8.900
8.955
8.900
8.912
346,680
-0.01(-0.14%)
Mar 21, 2018
8.974
8.974
8.906
8.924
253,397
-0.04(-0.41%)
Mar 20, 2018
8.980
8.992
8.949
8.961
277,110
-0.02(-0.27%)
Mar 19, 2018
8.980
8.992
8.955
8.986
230,235
-0.01(-0.07%)
Mar 16, 2018
9.005
9.011
8.968
8.992
261,346
+0.00(+0.00%)
Mar 15, 2018
8.998
9.011
8.980
8.992
391,280
-0.01(-0.14%)
Mar 14, 2018
8.974
9.011
8.955
9.005
490,641
+0.05(+0.56%)
Mar 13, 2018
8.973
8.985
8.955
8.955
309,844
-0.02(-0.27%)
Mar 12, 2018
8.973
8.991
8.954
8.979
417,284
+0.00(+0.00%)
Mar 09, 2018
8.973
8.985
8.955
8.979
344,016
+0.01(+0.07%)
Mar 08, 2018
8.955
8.973
8.936
8.973
428,038
+0.04(+0.41%)
Mar 07, 2018
8.948
8.918
8.936
366,076
+0.01(+0.07%)
Mar 06, 2018
8.961
8.991
8.930
8.930
403,202
-0.03(-0.34%)
Mar 05, 2018
8.942
8.967
8.921
8.961
531,182
+0.02(+0.21%)
Mar 02, 2018
8.893
8.955
8.887
8.942
1,206,505
+0.04(+0.48%)
Mar 01, 2018
8.905
8.923
8.893
8.899
258,181
-0.01(-0.14%)
Feb 28, 2018
8.893
8.912
8.869
8.912
327,727
+0.02(+0.28%)
Feb 27, 2018
8.887
8.899
8.838
8.887
216,258
+0.01(+0.14%)
Feb 26, 2018
8.893
8.893
8.862
8.875
251,807
+0.00(+0.00%)
Feb 23, 2018
8.875
8.875
8.844
8.875
237,470
+0.01(+0.07%)
Feb 22, 2018
8.844
8.893
8.813
8.869
524,042
+0.04(+0.42%)
Feb 21, 2018
8.807
8.850
8.806
8.832
328,765
+0.02(+0.28%)
Feb 20, 2018
8.789
8.813
8.779
8.807
257,030
+0.03(+0.35%)
Feb 16, 2018
8.776
8.776
8.776
0
+0.01(+0.14%)
Feb 15, 2018
8.782
8.801
8.746
8.764
242,262
+0.00(+0.00%)
Feb 14, 2018
8.721
8.813
8.690
8.764
287,730
+0.04(+0.43%)
Feb 13, 2018
8.720
8.727
8.680
8.727
236,543
+0.00(+0.00%)
Feb 12, 2018
8.659
8.745
8.659
8.727
286,972
+0.12(+1.42%)
Feb 09, 2018
8.708
8.727
8.580
8.604
473,788
-0.07(-0.85%)
Feb 08, 2018
8.739
8.745
8.677
8.678
422,148
-0.07(-0.84%)
Feb 07, 2018
8.629
8.663
8.629
8.751
417,589
+0.13(+1.56%)
Feb 06, 2018
8.629
8.684
8.592
8.616
565,136
-0.04(-0.49%)
Feb 05, 2018
8.714
8.769
8.641
8.659
293,218
-0.06(-0.63%)
Feb 02, 2018
8.696
8.769
8.690
8.714
739,289
+0.00(+0.00%)
Feb 01, 2018
8.696
8.720
8.671
8.714
102,777
+0.01(+0.14%)
Jan 31, 2018
8.671
8.733
8.659
8.702
469,728
+0.05(+0.57%)
Jan 30, 2018
8.665
8.678
8.653
8.653
283,673
-0.02(-0.28%)
Jan 29, 2018
8.788
8.794
8.678
8.678
484,877
-0.12(-1.32%)
Jan 26, 2018
8.788
8.800
8.763
8.794
224,132
+0.02(+0.21%)
Jan 25, 2018
8.739
8.818
8.739
8.776
274,395
+0.02(+0.28%)
Jan 24, 2018
8.745
8.763
8.720
8.751
233,033
+0.02(+0.21%)
Jan 23, 2018
8.733
8.739
8.684
8.733
227,083
+0.01(+0.14%)
Jan 22, 2018
8.684
8.720
8.678
8.720
223,942
+0.04(+0.49%)
Jan 19, 2018
8.635
8.696
8.616
8.678
204,289
+0.03(+0.35%)
Jan 18, 2018
8.714
8.714
8.635
8.647
372,046
-0.07(-0.77%)
Jan 17, 2018
8.684
8.720
8.684
8.714
152,692
+0.03(+0.35%)
Jan 16, 2018
8.665
8.708
8.659
8.684
278,820
+0.02(+0.21%)
Jan 12, 2018
8.665
8.665
8.665
0
+0.04(+0.43%)
Jan 11, 2018
8.629
8.646
8.616
8.629
178,781
+0.01(+0.07%)
Jan 10, 2018
8.616
8.641
8.574
8.623
401,669
+0.02(+0.21%)
Jan 09, 2018
8.531
8.641
8.524
8.604
432,145
+0.09(+1.08%)
Jan 08, 2018
8.592
8.604
8.506
8.512
348,627
-0.07(-0.86%)
Jan 05, 2018
8.592
8.592
8.555
8.586
253,763
+0.02(+0.21%)
Jan 04, 2018
8.580
8.647
8.567
8.567
698,965
-0.01(-0.07%)
Jan 03, 2018
8.531
8.580
8.521
8.574
170,203
+0.05(+0.57%)
Jan 02, 2018
8.445
8.543
8.445
8.525
199,174
+0.09(+1.02%)
Dec 29, 2017
8.439
8.439
8.439
0
-0.01(-0.14%)
Dec 28, 2017
8.476
8.494
8.445
8.451
272,239
-0.01(-0.14%)
Dec 27, 2017
8.499
8.505
8.451
8.463
246,009
-0.04(-0.43%)
Dec 26, 2017
8.426
8.499
8.426
8.499
381,239
+0.07(+0.87%)
Dec 22, 2017
8.414
8.445
8.414
8.426
339,284
+0.01(+0.14%)
Dec 21, 2017
8.438
8.481
8.378
8.414
399,441
-0.04(-0.43%)
Dec 20, 2017
8.420
8.451
8.390
8.451
360,070
+0.02(+0.29%)
Dec 19, 2017
8.384
8.432
8.384
8.426
333,019
+0.02(+0.29%)
Dec 18, 2017
8.432
8.432
8.396
8.402
405,481
-0.01(-0.14%)
Dec 15, 2017
8.432
8.445
8.408
8.414
274,576
-0.02(-0.29%)
Dec 14, 2017
8.475
8.475
8.414
8.438
307,404
-0.04(-0.50%)
Dec 13, 2017
8.499
8.499
8.457
8.481
211,117
-0.02(-0.22%)
Dec 12, 2017
8.499
8.499
8.475
8.499
172,206
+0.00(+0.00%)
Dec 11, 2017
8.487
8.518
8.475
8.499
234,666
+0.01(+0.15%)
Dec 08, 2017
8.499
8.499
8.477
8.487
285,762
+0.01(+0.07%)
Dec 07, 2017
8.456
8.493
8.438
8.480
240,779
+0.00(+0.00%)
Dec 06, 2017
8.432
8.480
8.420
8.480
144,343
+0.04(+0.50%)
Dec 05, 2017
8.390
8.450
8.390
8.438
250,698
+0.03(+0.36%)
Dec 04, 2017
8.420
8.420
8.377
8.408
520,285
+0.00(+0.00%)
Dec 01, 2017
8.426
8.426
8.396
8.408
140,904
-0.02(-0.22%)
Nov 30, 2017
8.359
8.426
8.347
8.426
261,788
+0.08(+0.94%)
Nov 29, 2017
8.353
8.365
8.347
8.347
188,850
-0.02(-0.29%)
Nov 28, 2017
8.335
8.371
8.332
8.371
151,309
+0.04(+0.44%)
Nov 27, 2017
8.365
8.377
8.323
8.335
172,588
-0.02(-0.22%)
Nov 24, 2017
8.347
8.377
8.335
8.353
105,826
+0.04(+0.44%)
Nov 22, 2017
8.323
8.353
8.311
8.317
244,197
-0.01(-0.07%)
Nov 21, 2017
8.365
8.374
8.317
8.323
194,305
-0.01(-0.15%)
Nov 20, 2017
8.377
8.402
8.335
8.335
304,434
-0.05(-0.58%)
Nov 17, 2017
8.402
8.437
8.365
8.383
271,181
-0.02(-0.29%)
Nov 16, 2017
8.414
8.462
8.390
8.408
183,633
+0.03(+0.36%)
Nov 15, 2017
8.371
8.390
8.323
8.377
156,075
+0.00(+0.00%)
Nov 14, 2017
8.402
8.408
8.371
8.377
154,206
-0.01(-0.14%)
Nov 13, 2017
8.449
8.455
8.389
8.389
221,283
-0.06(-0.71%)
Nov 10, 2017
8.486
8.486
8.449
8.449
79,398
-0.06(-0.71%)
Nov 09, 2017
8.473
8.534
8.443
8.510
292,529
+0.00(+0.00%)
Nov 08, 2017
8.492
8.516
8.473
8.510
271,869
+0.02(+0.21%)
Nov 07, 2017
8.498
8.526
8.479
8.492
174,773
-0.01(-0.14%)
Nov 06, 2017
8.534
8.546
8.492
8.504
246,741
-0.03(-0.35%)
Nov 03, 2017
8.570
8.570
8.510
8.534
158,524
-0.02(-0.28%)
Nov 02, 2017
8.624
8.630
8.552
8.558
190,602
-0.06(-0.70%)
Nov 01, 2017
8.661
8.661
8.612
8.618
102,577
-0.02(-0.28%)
Oct 31, 2017
8.661
8.667
8.618
8.643
111,306
+0.01(+0.07%)
Oct 30, 2017
8.691
8.691
8.637
8.637
130,147
-0.06(-0.69%)
Oct 27, 2017
8.630
8.697
8.606
8.697
187,340
+0.07(+0.84%)
Oct 26, 2017
8.612
8.643
8.588
8.624
192,849
+0.00(+0.00%)
Oct 25, 2017
8.618
8.637
8.600
8.624
218,381
-0.01(-0.14%)
Oct 24, 2017
8.618
8.643
8.594
8.637
110,914
+0.04(+0.49%)
Oct 23, 2017
8.582
8.630
8.582
8.594
157,818
-0.01(-0.14%)
Oct 20, 2017
8.576
8.612
8.534
8.606
154,270
+0.04(+0.49%)
Oct 19, 2017
8.552
8.576
8.544
8.564
127,021
+0.01(+0.14%)
Oct 18, 2017
8.552
8.576
8.540
8.552
92,210
-0.01(-0.07%)
Oct 17, 2017
8.570
8.594
8.558
8.558
154,503
-0.04(-0.42%)
Oct 16, 2017
8.618
8.618
8.576
8.594
93,964
-0.01(-0.14%)
Oct 13, 2017
8.606
8.618
8.595
8.606
83,422
+0.02(+0.29%)
Oct 12, 2017
8.588
8.624
8.576
8.582
97,523
-0.03(-0.35%)
Oct 11, 2017
8.588
8.636
8.579
8.612
161,143
+0.04(+0.49%)
Oct 10, 2017
8.600
8.600
8.570
8.570
130,257
-0.03(-0.35%)
Oct 09, 2017
8.564
8.600
8.557
8.600
121,976
+0.03(+0.35%)
Oct 06, 2017
8.570
8.600
8.527
8.570
194,540
-0.02(-0.21%)
Oct 05, 2017
8.588
8.594
8.551
8.588
217,300
+0.02(+0.28%)
Oct 04, 2017
8.630
8.642
8.564
8.564
178,590
-0.08(-0.90%)
Oct 03, 2017
8.648
8.654
8.630
8.642
198,047
+0.01(+0.07%)
Oct 02, 2017
8.618
8.642
8.600
8.636
142,795
+0.00(+0.00%)
Sep 29, 2017
8.648
8.648
8.582
8.636
328,567
+0.01(+0.07%)
Sep 28, 2017
8.527
8.630
8.527
8.630
323,251
+0.10(+1.13%)
Sep 27, 2017
8.515
8.551
8.515
8.533
269,479
+0.04(+0.42%)
Sep 26, 2017
8.491
8.521
8.464
8.497
169,885
-0.01(-0.07%)
Sep 25, 2017
8.479
8.503
8.461
8.503
382,240
+0.01(+0.14%)
Sep 22, 2017
8.401
8.509
8.401
8.491
311,303
+0.08(+1.00%)
Sep 21, 2017
8.383
8.419
8.353
8.407
269,494
+0.00(+0.00%)
Sep 20, 2017
8.353
8.413
8.333
8.407
602,189
+0.05(+0.65%)
Sep 19, 2017
8.323
8.353
8.311
8.353
464,573
+0.03(+0.36%)
Sep 18, 2017
8.395
8.400
8.323
8.323
285,610
-0.05(-0.65%)
Sep 15, 2017
8.395
8.419
8.365
8.377
135,385
-0.02(-0.21%)
Sep 14, 2017
8.413
8.425
8.377
8.395
136,820
-0.02(-0.21%)
Sep 13, 2017
8.371
8.419
8.371
8.413
209,022
+0.04(+0.50%)
Sep 12, 2017
8.431
8.431
8.371
8.371
193,469
-0.06(-0.71%)
Sep 11, 2017
8.407
8.443
8.383
8.431
188,427
+0.05(+0.57%)
Sep 08, 2017
8.395
8.413
8.383
8.383
136,034
-0.02(-0.28%)
Sep 07, 2017
8.389
8.437
8.389
8.407
117,813
+0.03(+0.36%)
Sep 06, 2017
8.413
8.419
8.365
8.377
220,367
-0.02(-0.21%)
Sep 05, 2017
8.454
8.454
8.365
8.395
189,558
-0.06(-0.71%)
Sep 01, 2017
8.425
8.466
8.425
8.454
216,804
+0.01(+0.14%)
Aug 31, 2017
8.377
8.443
8.377
8.443
289,713
+0.07(+0.79%)
Aug 30, 2017
8.431
8.443
8.365
8.377
275,783
-0.05(-0.64%)
Aug 29, 2017
8.419
8.437
8.419
8.431
133,544
+0.00(+0.00%)
Aug 28, 2017
8.425
8.431
8.401
8.431
181,553
+0.01(+0.07%)
Aug 25, 2017
8.425
8.425
8.413
8.425
90,627
+0.01(+0.14%)
Aug 24, 2017
8.413
8.437
8.413
8.413
171,858
-0.01(-0.07%)
Aug 23, 2017
8.419
8.424
8.389
8.419
183,240
-0.01(-0.14%)
Aug 22, 2017
8.437
8.437
8.401
8.431
124,949
+0.02(+0.28%)
Aug 21, 2017
8.401
8.425
8.395
8.407
230,179
+0.01(+0.14%)
Aug 18, 2017
8.395
8.413
8.377
8.395
232,587
-0.02(-0.21%)
Aug 17, 2017
8.389
8.454
8.389
8.413
343,533
+0.01(+0.07%)
Aug 16, 2017
8.431
8.454
8.401
8.407
133,297
-0.03(-0.35%)
Aug 15, 2017
8.407
8.448
8.401
8.437
403,679
+0.05(+0.57%)
Aug 14, 2017
8.371
8.425
8.371
8.389
254,838
+0.02(+0.29%)
Aug 11, 2017
8.233
8.383
8.233
8.365
351,481
+0.05(+0.66%)
Aug 10, 2017
8.394
8.394
8.304
8.310
276,351
-0.10(-1.13%)
Aug 09, 2017
8.423
8.429
8.376
8.406
394,372
-0.03(-0.35%)
Aug 08, 2017
8.417
8.483
8.416
8.435
262,616
+0.01(+0.14%)
Aug 07, 2017
8.435
8.447
8.406
8.423
340,604
-0.01(-0.14%)
Aug 04, 2017
8.406
8.406
8.406
8.435
165,053
+0.02(+0.28%)
Aug 03, 2017
8.435
8.459
8.394
8.412
322,105
-0.03(-0.35%)
Aug 02, 2017
8.471
8.495
8.406
8.441
1,178,601
-0.10(-1.12%)
Aug 01, 2017
8.531
8.572
8.519
8.537
311,700
+0.01(+0.14%)
Jul 31, 2017
8.501
8.525
8.489
8.525
239,656
+0.02(+0.28%)
Jul 28, 2017
8.471
8.501
8.441
8.501
160,807
+0.02(+0.21%)
Jul 27, 2017
8.417
8.483
8.417
8.483
338,482
+0.07(+0.78%)
Jul 26, 2017
8.388
8.417
8.382
8.417
485,981
+0.05(+0.57%)
Jul 25, 2017
8.382
8.406
8.364
8.370
460,183
+0.00(+0.00%)
Jul 24, 2017
8.435
8.441
8.370
8.370
428,396
-0.07(-0.78%)
Jul 21, 2017
8.412
8.435
8.376
8.435
224,610
+0.04(+0.50%)
Jul 20, 2017
8.423
8.435
8.394
8.394
142,823
-0.03(-0.35%)
Jul 19, 2017
8.417
8.459
8.412
8.423
173,571
+0.02(+0.28%)
Jul 18, 2017
8.406
8.429
8.394
8.400
64,122
-0.02(-0.21%)
Jul 17, 2017
8.406
8.429
8.376
8.417
124,610
+0.02(+0.21%)
Jul 14, 2017
8.429
8.429
8.394
8.400
104,277
-0.03(-0.35%)
Jul 13, 2017
8.412
8.435
8.382
8.429
157,335
+0.02(+0.28%)
Jul 12, 2017
8.394
8.423
8.382
8.406
90,644
+0.02(+0.22%)
Jul 11, 2017
8.381
8.411
8.369
8.387
116,805
-0.01(-0.14%)
Jul 10, 2017
8.369
8.399
8.368
8.399
99,478
+0.04(+0.43%)
Jul 07, 2017
8.310
8.363
8.310
8.363
150,958
+0.05(+0.64%)
Jul 06, 2017
8.346
8.310
8.310
147,137
-0.04(-0.50%)
Jul 05, 2017
8.381
8.393
8.322
8.351
153,140
-0.03(-0.35%)
Jul 03, 2017
8.369
8.393
8.351
8.381
93,903
+0.02(+0.28%)
Jun 30, 2017
8.298
8.357
8.292
8.357
184,154
+0.09(+1.08%)
Jun 29, 2017
8.280
8.310
8.268
8.268
151,105
-0.01(-0.07%)
Jun 28, 2017
8.268
8.316
8.268
8.274
177,050
+0.00(+0.00%)
Jun 27, 2017
8.262
8.292
8.239
8.274
370,238
+0.00(+0.00%)
Jun 26, 2017
8.328
8.351
8.259
8.274
327,225
-0.07(-0.78%)
Jun 23, 2017
8.274
8.351
8.274
8.340
269,941
+0.06(+0.72%)
Jun 22, 2017
8.369
8.388
8.209
8.280
665,487
-0.08(-0.92%)
Jun 21, 2017
8.429
8.441
8.304
8.357
486,240
-0.07(-0.85%)
Jun 20, 2017
8.417
8.429
8.369
8.429
154,026
+0.00(+0.00%)
Jun 19, 2017
8.405
8.429
8.375
8.429
126,920
+0.04(+0.50%)
Jun 16, 2017
8.429
8.441
8.387
8.387
145,618
-0.04(-0.42%)
Jun 15, 2017
8.441
8.441
8.393
8.423
144,083
-0.02(-0.21%)
Jun 14, 2017
8.423
8.458
8.423
8.441
128,364
+0.02(+0.21%)
Jun 13, 2017
8.441
8.458
8.423
8.423
137,994
-0.01(-0.13%)
Jun 12, 2017
8.434
8.452
8.416
8.434
187,818
+0.01(+0.14%)
Jun 09, 2017
8.440
8.458
8.416
8.422
212,429
-0.04(-0.42%)
Jun 08, 2017
8.487
8.487
8.422
8.458
196,997
-0.02(-0.21%)
Jun 07, 2017
8.469
8.475
8.440
8.475
188,686
+0.00(+0.00%)
Jun 06, 2017
8.481
8.499
8.462
8.475
164,360
+0.01(+0.07%)
Jun 05, 2017
8.499
8.499
8.458
8.469
347,512
-0.05(-0.62%)
Jun 02, 2017
8.534
8.534
8.499
8.523
159,824
+0.00(+0.00%)
Jun 01, 2017
8.534
8.540
8.505
8.523
280,221
-0.01(-0.07%)
May 31, 2017
8.546
8.558
8.523
8.529
133,964
+0.00(+0.00%)
May 30, 2017
8.505
8.534
8.505
8.529
156,494
+0.01(+0.14%)
May 26, 2017
8.558
8.570
8.517
8.517
216,373
-0.04(-0.48%)
May 25, 2017
8.505
8.558
8.505
8.558
176,529
+0.05(+0.63%)
May 24, 2017
8.505
8.511
8.487
8.505
124,364
-0.02(-0.21%)
May 23, 2017
8.511
8.540
8.511
8.523
145,573
+0.03(+0.35%)
May 22, 2017
8.505
8.505
8.464
8.493
179,788
+0.00(+0.00%)
May 19, 2017
8.469
8.517
8.462
8.493
166,039
+0.02(+0.28%)
May 18, 2017
8.434
8.475
8.410
8.469
222,303
+0.05(+0.63%)
May 17, 2017
8.469
8.481
8.399
8.416
251,065
-0.05(-0.63%)
May 16, 2017
8.469
8.487
8.458
8.469
108,498
+0.01(+0.07%)
May 15, 2017
8.499
8.511
8.464
8.464
180,774
-0.01(-0.14%)
May 12, 2017
8.493
8.558
8.452
8.475
639,411
-0.02(-0.21%)
May 11, 2017
8.540
8.558
8.493
8.493
218,434
-0.05(-0.55%)
May 10, 2017
8.475
8.540
8.475
8.540
221,422
+0.06(+0.69%)
May 09, 2017
8.446
8.481
8.437
8.481
139,799
+0.05(+0.63%)
May 08, 2017
8.475
8.487
8.428
8.428
180,681
-0.03(-0.35%)
May 05, 2017
8.469
8.481
8.428
8.457
143,219
-0.01(-0.07%)
May 04, 2017
8.475
8.493
8.404
8.463
213,955
-0.01(-0.14%)
May 03, 2017
8.528
8.540
8.416
8.475
230,642
-0.06(-0.69%)
May 02, 2017
8.487
8.546
8.469
8.534
825,426
+0.05(+0.55%)
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.