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
)
13.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2017
8.475
8.504
8.463
8.504
96,677
+0.01(+0.14%)
Apr 27, 2017
8.487
8.493
8.468
8.493
106,398
+0.02(+0.21%)
Apr 26, 2017
8.493
8.493
8.457
8.475
205,913
-0.01(-0.07%)
Apr 25, 2017
8.493
8.516
8.446
8.481
418,328
+0.00(+0.00%)
Apr 24, 2017
8.504
8.520
8.457
8.481
144,225
+0.02(+0.21%)
Apr 21, 2017
8.469
8.481
8.451
8.463
140,557
+0.01(+0.07%)
Apr 20, 2017
8.457
8.463
8.445
8.457
144,500
+0.01(+0.07%)
Apr 19, 2017
8.422
8.475
8.422
8.451
225,405
+0.05(+0.63%)
Apr 18, 2017
8.422
8.451
8.393
8.399
193,807
-0.01(-0.14%)
Apr 17, 2017
8.434
8.440
8.387
8.410
184,178
-0.02(-0.28%)
Apr 13, 2017
8.434
8.452
8.422
8.434
243,655
-0.01(-0.07%)
Apr 12, 2017
8.463
8.463
8.416
8.440
200,763
+0.00(+0.00%)
Apr 11, 2017
8.428
8.463
8.413
8.440
153,623
+0.02(+0.29%)
Apr 10, 2017
8.369
8.421
8.369
8.416
195,877
+0.05(+0.56%)
Apr 07, 2017
8.357
8.386
8.334
8.369
328,325
-0.01(-0.07%)
Apr 06, 2017
8.433
8.445
8.369
8.375
495,756
-0.05(-0.63%)
Apr 05, 2017
8.474
8.486
8.410
8.427
223,339
-0.02(-0.21%)
Apr 04, 2017
8.451
8.468
8.427
8.445
266,338
+0.01(+0.14%)
Apr 03, 2017
8.474
8.504
8.398
8.433
450,019
-0.06(-0.69%)
Mar 31, 2017
8.527
8.574
8.462
8.492
329,186
-0.01(-0.14%)
Mar 30, 2017
8.562
8.580
8.492
8.504
226,182
-0.06(-0.75%)
Mar 29, 2017
8.586
8.615
8.568
8.568
156,464
-0.01(-0.14%)
Mar 28, 2017
8.533
8.591
8.533
8.580
126,082
+0.06(+0.76%)
Mar 27, 2017
8.603
8.603
8.515
8.515
249,668
-0.12(-1.36%)
Mar 24, 2017
8.603
8.638
8.603
8.632
163,936
+0.05(+0.55%)
Mar 23, 2017
8.597
8.644
8.568
8.586
174,669
-0.01(-0.14%)
Mar 22, 2017
8.550
8.597
8.545
8.597
172,806
+0.05(+0.55%)
Mar 21, 2017
8.632
8.634
8.533
8.550
224,976
-0.06(-0.75%)
Mar 20, 2017
8.621
8.638
8.603
8.615
109,795
-0.01(-0.07%)
Mar 17, 2017
8.568
8.656
8.568
8.621
173,589
+0.02(+0.27%)
Mar 16, 2017
8.597
8.609
8.556
8.597
140,844
+0.02(+0.27%)
Mar 15, 2017
8.492
8.574
8.468
8.574
304,738
+0.08(+0.97%)
Mar 14, 2017
8.474
8.504
8.451
8.492
241,437
+0.01(+0.07%)
Mar 13, 2017
8.556
8.556
8.468
8.486
285,077
-0.05(-0.61%)
Mar 10, 2017
8.497
8.540
8.497
8.538
187,458
+0.05(+0.55%)
Mar 09, 2017
8.585
8.585
8.491
8.491
310,380
-0.12(-1.36%)
Mar 08, 2017
8.579
8.608
8.573
8.608
216,046
+0.04(+0.48%)
Mar 07, 2017
8.556
8.614
8.556
8.567
229,874
-0.02(-0.27%)
Mar 06, 2017
8.614
8.637
8.526
8.591
287,170
-0.03(-0.34%)
Mar 03, 2017
8.620
8.637
8.591
8.620
354,540
+0.03(+0.34%)
Mar 02, 2017
8.661
8.666
8.591
8.591
152,487
-0.07(-0.81%)
Mar 01, 2017
8.631
8.666
8.627
8.661
209,706
+0.06(+0.68%)
Feb 28, 2017
8.608
8.626
8.596
8.602
336,790
+0.01(+0.14%)
Feb 27, 2017
8.602
8.626
8.579
8.591
220,740
-0.01(-0.07%)
Feb 24, 2017
8.579
8.614
8.579
8.596
219,324
+0.02(+0.20%)
Feb 23, 2017
8.596
8.631
8.579
8.579
342,324
-0.01(-0.14%)
Feb 22, 2017
8.579
8.614
8.579
8.591
256,973
+0.03(+0.34%)
Feb 21, 2017
8.585
8.602
8.556
8.561
163,563
-0.01(-0.07%)
Feb 17, 2017
8.567
8.567
8.567
0
+0.01(+0.07%)
Feb 16, 2017
8.626
8.631
8.561
8.561
319,490
-0.06(-0.68%)
Feb 15, 2017
8.643
8.643
8.591
8.620
381,324
-0.01(-0.14%)
Feb 14, 2017
8.602
8.637
8.573
8.631
360,686
+0.04(+0.48%)
Feb 13, 2017
8.637
8.637
8.561
8.591
518,464
-0.02(-0.26%)
Feb 10, 2017
8.567
8.619
8.520
8.613
683,432
+0.06(+0.68%)
Feb 09, 2017
8.549
8.578
8.544
8.555
353,824
+0.02(+0.27%)
Feb 08, 2017
8.555
8.555
8.529
8.532
222,013
-0.01(-0.14%)
Feb 07, 2017
8.584
8.590
8.532
8.544
407,043
-0.04(-0.47%)
Feb 06, 2017
8.555
8.584
8.530
8.584
560,951
+0.05(+0.61%)
Feb 03, 2017
8.544
8.561
8.532
8.532
486,038
+0.02(+0.20%)
Feb 02, 2017
8.509
8.532
8.474
8.515
776,268
+0.04(+0.48%)
Feb 01, 2017
8.515
8.522
8.462
8.474
436,871
-0.02(-0.21%)
Jan 31, 2017
8.515
8.544
8.462
8.491
191,690
-0.03(-0.34%)
Jan 30, 2017
8.526
8.544
8.503
8.520
302,370
+0.01(+0.07%)
Jan 27, 2017
8.532
8.544
8.497
8.515
286,805
+0.00(+0.00%)
Jan 26, 2017
8.520
8.544
8.503
8.515
254,591
+0.01(+0.14%)
Jan 25, 2017
8.509
8.549
8.497
8.503
401,651
+0.03(+0.34%)
Jan 24, 2017
8.433
8.497
8.433
8.474
396,756
+0.04(+0.48%)
Jan 23, 2017
8.456
8.456
8.427
8.433
349,237
+0.01(+0.07%)
Jan 20, 2017
8.480
8.503
8.422
8.427
489,072
-0.05(-0.55%)
Jan 19, 2017
8.515
8.520
8.456
8.474
222,774
-0.03(-0.41%)
Jan 18, 2017
8.538
8.538
8.474
8.509
366,281
-0.02(-0.27%)
Jan 17, 2017
8.503
8.532
8.485
8.532
161,963
+0.03(+0.34%)
Jan 13, 2017
8.503
8.503
8.503
0
+0.06(+0.69%)
Jan 12, 2017
8.485
8.485
8.445
8.445
327,817
-0.04(-0.48%)
Jan 11, 2017
8.451
8.485
8.451
8.485
511,505
+0.03(+0.34%)
Jan 10, 2017
8.422
8.456
8.422
8.456
334,089
+0.04(+0.48%)
Jan 09, 2017
8.439
8.480
8.404
8.416
435,717
-0.01(-0.07%)
Jan 06, 2017
8.404
8.439
8.393
8.422
505,576
+0.03(+0.42%)
Jan 05, 2017
8.404
8.410
8.352
8.387
308,815
-0.02(-0.28%)
Jan 04, 2017
8.410
8.416
8.357
8.410
577,389
+0.01(+0.14%)
Jan 03, 2017
8.375
8.416
8.363
8.398
337,399
+0.02(+0.28%)
Dec 30, 2016
8.375
8.375
8.375
0
+0.03(+0.35%)
Dec 29, 2016
8.317
8.369
8.297
8.346
673,403
+0.05(+0.56%)
Dec 28, 2016
8.340
8.346
8.259
8.300
323,311
+0.03(+0.37%)
Dec 27, 2016
8.257
8.292
8.257
8.269
331,131
+0.03(+0.35%)
Dec 23, 2016
8.240
8.240
8.240
0
+0.06(+0.70%)
Dec 22, 2016
8.240
8.240
8.182
8.182
474,817
-0.03(-0.42%)
Dec 21, 2016
8.223
8.240
8.200
8.217
197,441
+0.02(+0.21%)
Dec 20, 2016
8.200
8.246
8.200
8.200
380,038
-0.01(-0.07%)
Dec 19, 2016
8.182
8.205
8.159
8.205
357,964
-0.01(-0.14%)
Dec 16, 2016
8.159
8.217
8.142
8.217
427,736
+0.09(+1.06%)
Dec 15, 2016
8.142
8.142
8.108
8.131
529,246
-0.02(-0.21%)
Dec 14, 2016
8.148
8.177
8.119
8.148
621,438
+0.01(+0.14%)
Dec 13, 2016
8.182
8.200
8.119
8.136
549,593
-0.06(-0.70%)
Dec 12, 2016
8.188
8.205
8.165
8.194
343,758
+0.03(+0.35%)
Dec 09, 2016
8.108
8.171
8.096
8.165
315,598
+0.08(+1.00%)
Dec 08, 2016
8.073
8.119
8.067
8.085
245,575
-0.01(-0.14%)
Dec 07, 2016
8.032
8.096
8.025
8.096
356,652
+0.04(+0.50%)
Dec 06, 2016
8.038
8.055
8.015
8.055
246,515
+0.03(+0.36%)
Dec 05, 2016
8.044
8.044
8.010
8.027
440,899
-0.01(-0.07%)
Dec 02, 2016
8.038
8.038
8.004
8.032
298,744
-0.01(-0.07%)
Dec 01, 2016
7.958
8.044
7.952
8.038
161,539
+0.08(+1.01%)
Nov 30, 2016
7.998
8.032
7.947
7.958
635,049
-0.05(-0.57%)
Nov 29, 2016
8.015
8.038
7.992
8.004
289,249
-0.01(-0.14%)
Nov 28, 2016
8.055
8.055
8.010
8.015
298,741
-0.02(-0.21%)
Nov 25, 2016
8.055
8.055
8.021
8.032
277,461
+0.03(+0.36%)
Nov 23, 2016
8.004
8.004
8.004
0
+0.02(+0.22%)
Nov 22, 2016
8.004
8.010
7.947
7.987
481,646
+0.01(+0.14%)
Nov 21, 2016
7.969
7.992
7.947
7.975
390,253
+0.04(+0.51%)
Nov 18, 2016
7.969
7.992
7.924
7.935
276,286
-0.03(-0.36%)
Nov 17, 2016
7.918
7.975
7.918
7.964
249,484
+0.01(+0.07%)
Nov 16, 2016
7.947
7.958
7.924
7.958
202,583
+0.01(+0.14%)
Nov 15, 2016
7.906
7.975
7.889
7.947
318,042
+0.08(+1.02%)
Nov 14, 2016
7.843
7.958
7.843
7.866
398,446
+0.00(+0.00%)
Nov 11, 2016
7.666
7.878
7.666
7.866
313,284
+0.17(+2.16%)
Nov 10, 2016
7.843
7.843
7.654
7.700
406,530
-0.13(-1.60%)
Nov 09, 2016
7.706
7.826
7.660
7.826
563,196
+0.06(+0.73%)
Nov 08, 2016
7.740
7.774
7.723
7.769
458,852
+0.01(+0.07%)
Nov 07, 2016
7.763
7.786
7.717
7.763
158,107
+0.03(+0.37%)
Nov 04, 2016
7.706
7.740
7.704
7.734
150,612
+0.02(+0.22%)
Nov 03, 2016
7.712
7.757
7.712
7.717
191,073
+0.01(+0.15%)
Nov 02, 2016
7.769
7.814
7.706
7.706
408,783
-0.11(-1.46%)
Nov 01, 2016
7.854
7.883
7.820
7.820
128,876
-0.04(-0.51%)
Oct 31, 2016
7.871
7.884
7.826
7.860
159,988
-0.01(-0.14%)
Oct 28, 2016
7.826
7.877
7.820
7.871
76,785
+0.03(+0.36%)
Oct 27, 2016
7.888
7.917
7.843
7.843
221,743
-0.02(-0.29%)
Oct 26, 2016
7.877
7.894
7.848
7.866
132,893
-0.01(-0.14%)
Oct 25, 2016
7.871
7.883
7.843
7.877
148,899
+0.02(+0.29%)
Oct 24, 2016
7.843
7.854
7.843
7.854
109,943
+0.03(+0.44%)
Oct 21, 2016
7.791
7.843
7.780
7.820
126,244
+0.04(+0.51%)
Oct 20, 2016
7.803
7.829
7.769
7.780
110,872
-0.03(-0.44%)
Oct 19, 2016
7.803
7.814
7.780
7.814
167,347
+0.05(+0.66%)
Oct 18, 2016
7.791
7.814
7.757
7.763
177,494
-0.01(-0.07%)
Oct 17, 2016
7.786
7.826
7.769
7.769
166,882
-0.02(-0.22%)
Oct 14, 2016
7.837
7.837
7.786
7.786
121,192
-0.02(-0.29%)
Oct 13, 2016
7.837
7.854
7.786
7.809
141,134
-0.03(-0.44%)
Oct 12, 2016
7.860
7.871
7.837
7.843
94,522
-0.02(-0.28%)
Oct 11, 2016
7.882
7.882
7.848
7.865
176,219
-0.01(-0.07%)
Oct 10, 2016
7.876
7.882
7.854
7.871
105,374
+0.01(+0.14%)
Oct 07, 2016
7.854
7.882
7.831
7.859
147,042
+0.03(+0.43%)
Oct 06, 2016
7.859
7.859
7.820
7.826
188,563
-0.01(-0.14%)
Oct 05, 2016
7.905
7.916
7.833
7.837
236,340
-0.03(-0.43%)
Oct 04, 2016
7.922
7.922
7.871
7.871
180,285
-0.05(-0.65%)
Oct 03, 2016
7.865
7.922
7.854
7.922
296,774
+0.05(+0.65%)
Sep 30, 2016
7.876
7.888
7.871
7.871
296,384
+0.01(+0.14%)
Sep 29, 2016
7.831
7.868
7.808
7.859
297,931
+0.03(+0.36%)
Sep 28, 2016
7.803
7.831
7.774
7.831
153,899
+0.05(+0.66%)
Sep 27, 2016
7.746
7.780
7.723
7.780
158,514
+0.06(+0.81%)
Sep 26, 2016
7.746
7.774
7.717
7.717
241,378
-0.02(-0.29%)
Sep 23, 2016
7.763
7.791
7.734
7.740
214,965
-0.03(-0.44%)
Sep 22, 2016
7.837
7.848
7.763
7.774
204,437
-0.02(-0.29%)
Sep 21, 2016
7.774
7.797
7.740
7.797
170,020
+0.06(+0.73%)
Sep 20, 2016
7.723
7.757
7.708
7.740
130,621
+0.05(+0.66%)
Sep 19, 2016
7.751
7.758
7.683
7.689
117,739
-0.04(-0.51%)
Sep 16, 2016
7.666
7.791
7.661
7.729
741,742
+0.07(+0.96%)
Sep 15, 2016
7.666
7.678
7.644
7.655
121,175
-0.01(-0.07%)
Sep 14, 2016
7.632
7.678
7.598
7.661
369,238
+0.06(+0.82%)
Sep 13, 2016
7.706
7.706
7.592
7.598
279,542
-0.11(-1.47%)
Sep 12, 2016
7.683
7.728
7.660
7.711
140,130
+0.05(+0.59%)
Sep 09, 2016
7.700
7.714
7.655
7.666
121,687
-0.08(-1.09%)
Sep 08, 2016
7.711
7.768
7.705
7.751
169,265
+0.03(+0.44%)
Sep 07, 2016
7.700
7.728
7.700
7.717
96,221
+0.02(+0.22%)
Sep 06, 2016
7.722
7.728
7.683
7.700
110,096
-0.01(-0.15%)
Sep 02, 2016
7.739
7.711
7.711
7.711
163,797
-0.01(-0.15%)
Sep 01, 2016
7.728
7.745
7.717
7.722
208,509
-0.02(-0.29%)
Aug 31, 2016
7.717
7.745
7.700
7.745
209,262
+0.03(+0.37%)
Aug 30, 2016
7.717
7.745
7.700
7.717
176,372
-0.02(-0.22%)
Aug 29, 2016
7.700
7.734
7.694
7.734
172,748
+0.06(+0.81%)
Aug 26, 2016
7.717
7.728
7.672
7.672
121,074
-0.03(-0.37%)
Aug 25, 2016
7.700
7.734
7.700
7.700
147,920
-0.03(-0.44%)
Aug 24, 2016
7.711
7.745
7.700
7.734
162,166
+0.02(+0.29%)
Aug 23, 2016
7.717
7.728
7.689
7.711
179,935
+0.01(+0.07%)
Aug 22, 2016
7.705
7.705
7.672
7.705
136,261
+0.00(+0.00%)
Aug 19, 2016
7.722
7.728
7.677
7.705
131,650
-0.01(-0.15%)
Aug 18, 2016
7.689
7.700
7.672
7.717
188,492
+0.03(+0.44%)
Aug 17, 2016
7.677
7.689
7.660
7.683
137,784
+0.03(+0.44%)
Aug 16, 2016
7.655
7.656
7.621
7.649
154,725
+0.00(+0.00%)
Aug 15, 2016
7.660
7.700
7.638
7.649
341,203
+0.02(+0.22%)
Aug 12, 2016
7.592
7.632
7.587
7.632
107,257
+0.06(+0.82%)
Aug 11, 2016
7.575
7.609
7.553
7.570
168,207
+0.03(+0.38%)
Aug 10, 2016
7.592
7.592
7.541
7.541
130,043
-0.03(-0.45%)
Aug 09, 2016
7.603
7.608
7.569
7.575
98,978
-0.02(-0.22%)
Aug 08, 2016
7.597
7.603
7.592
7.592
111,266
+0.00(+0.00%)
Aug 05, 2016
7.597
7.598
7.586
7.592
82,435
+0.01(+0.15%)
Aug 04, 2016
7.586
7.586
7.518
7.580
173,490
+0.02(+0.30%)
Aug 03, 2016
7.535
7.575
7.535
7.558
152,605
+0.04(+0.52%)
Aug 02, 2016
7.552
7.563
7.513
7.518
176,898
-0.04(-0.52%)
Aug 01, 2016
7.625
7.637
7.547
7.558
194,776
-0.06(-0.81%)
Jul 29, 2016
7.620
7.637
7.603
7.620
98,232
+0.01(+0.15%)
Jul 28, 2016
7.620
7.620
7.597
7.608
98,696
+0.01(+0.07%)
Jul 27, 2016
7.597
7.625
7.597
7.603
113,089
+0.01(+0.07%)
Jul 26, 2016
7.586
7.597
7.575
7.597
100,565
+0.03(+0.45%)
Jul 25, 2016
7.620
7.620
7.558
7.563
105,167
-0.05(-0.67%)
Jul 22, 2016
7.603
7.614
7.580
7.614
121,828
+0.02(+0.22%)
Jul 21, 2016
7.552
7.597
7.549
7.597
154,929
+0.05(+0.60%)
Jul 20, 2016
7.547
7.552
7.513
7.552
117,114
+0.03(+0.45%)
Jul 19, 2016
7.558
7.558
7.513
7.518
111,122
-0.01(-0.15%)
Jul 18, 2016
7.513
7.530
7.485
7.530
114,511
+0.06(+0.75%)
Jul 15, 2016
7.496
7.496
7.440
7.473
151,853
-0.02(-0.30%)
Jul 14, 2016
7.502
7.518
7.485
7.496
206,726
-0.01(-0.08%)
Jul 13, 2016
7.507
7.541
7.462
7.502
335,853
+0.04(+0.54%)
Jul 12, 2016
7.490
7.523
7.462
7.462
192,364
-0.01(-0.15%)
Jul 11, 2016
7.467
7.495
7.450
7.473
191,456
+0.01(+0.07%)
Jul 08, 2016
7.495
7.512
7.445
7.467
185,104
-0.01(-0.07%)
Jul 07, 2016
7.422
7.484
7.422
7.473
210,953
+0.03(+0.45%)
Jul 06, 2016
7.378
7.456
7.372
7.439
153,752
+0.03(+0.38%)
Jul 05, 2016
7.417
7.417
7.378
7.411
174,179
-0.02(-0.23%)
Jul 01, 2016
7.383
7.428
7.428
7.428
228,319
+0.06(+0.84%)
Jun 30, 2016
7.333
7.366
7.305
7.366
137,055
+0.07(+0.92%)
Jun 29, 2016
7.282
7.333
7.282
7.299
253,093
+0.04(+0.62%)
Jun 28, 2016
7.260
7.288
7.243
7.254
207,732
+0.02(+0.31%)
Jun 27, 2016
7.327
7.338
7.232
7.232
318,973
-0.12(-1.68%)
Jun 24, 2016
7.366
7.428
7.338
7.355
290,027
-0.10(-1.35%)
Jun 23, 2016
7.456
7.456
7.427
7.456
118,210
+0.03(+0.45%)
Jun 22, 2016
7.434
7.434
7.406
7.422
102,088
+0.01(+0.15%)
Jun 21, 2016
7.400
7.428
7.400
7.411
285,127
+0.02(+0.23%)
Jun 20, 2016
7.428
7.433
7.378
7.394
147,530
-0.02(-0.23%)
Jun 17, 2016
7.383
7.411
7.378
7.411
135,752
+0.02(+0.30%)
Jun 16, 2016
7.389
7.406
7.372
7.389
117,001
+0.00(+0.00%)
Jun 15, 2016
7.422
7.428
7.389
7.389
136,031
-0.03(-0.45%)
Jun 14, 2016
7.422
7.422
7.386
7.422
176,912
+0.00(+0.00%)
Jun 13, 2016
7.523
7.529
7.400
7.422
466,347
-0.09(-1.26%)
Jun 10, 2016
7.511
7.517
7.484
7.517
115,723
-0.01(-0.07%)
Jun 09, 2016
7.511
7.545
7.445
7.523
235,194
+0.01(+0.15%)
Jun 08, 2016
7.517
7.517
7.495
7.511
141,103
+0.02(+0.30%)
Jun 07, 2016
7.472
7.495
7.461
7.489
167,841
+0.02(+0.22%)
Jun 06, 2016
7.456
7.472
7.455
7.472
209,410
+0.01(+0.15%)
Jun 03, 2016
7.439
7.461
7.428
7.461
266,455
+0.00(+0.00%)
Jun 02, 2016
7.467
7.467
7.439
7.461
200,609
+0.00(+0.00%)
Jun 01, 2016
7.433
7.467
7.433
7.461
232,262
+0.01(+0.07%)
May 31, 2016
7.467
7.467
7.433
7.456
201,968
+0.02(+0.22%)
May 27, 2016
7.445
7.439
7.439
7.439
76,751
+0.00(+0.00%)
May 26, 2016
7.433
7.439
7.417
7.439
86,691
+0.03(+0.38%)
May 25, 2016
7.406
7.417
7.389
7.411
191,040
+0.03(+0.45%)
May 24, 2016
7.383
7.400
7.367
7.378
114,396
+0.00(+0.00%)
May 23, 2016
7.378
7.383
7.344
7.378
145,588
+0.02(+0.23%)
May 20, 2016
7.327
7.361
7.316
7.361
158,050
+0.06(+0.84%)
May 19, 2016
7.327
7.327
7.294
7.300
156,992
-0.05(-0.68%)
May 18, 2016
7.350
7.350
7.300
7.350
141,858
+0.02(+0.23%)
May 17, 2016
7.355
7.363
7.333
7.333
245,707
-0.03(-0.38%)
May 16, 2016
7.344
7.380
7.344
7.361
164,638
+0.02(+0.23%)
May 13, 2016
7.350
7.378
7.333
7.344
153,744
-0.01(-0.08%)
May 12, 2016
7.367
7.378
7.350
7.350
120,165
+0.00(+0.01%)
May 11, 2016
7.338
7.355
7.321
7.349
123,757
+0.01(+0.15%)
May 10, 2016
7.344
7.360
7.333
7.338
280,471
-0.01(-0.08%)
May 09, 2016
7.344
7.366
7.327
7.344
134,129
-0.01(-0.15%)
May 06, 2016
7.360
7.377
7.333
7.355
138,072
-0.01(-0.08%)
May 05, 2016
7.377
7.377
7.349
7.360
84,563
+0.00(+0.00%)
May 04, 2016
7.316
7.360
7.316
7.360
199,085
+0.00(+0.00%)
May 03, 2016
7.321
7.360
7.288
7.360
360,721
+0.03(+0.45%)
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.