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 30, 2021
9.839
9.877
9.813
9.877
145,496
+0.05(+0.55%)
Apr 29, 2021
9.854
9.869
9.793
9.823
201,008
-0.03(-0.31%)
Apr 28, 2021
9.862
9.877
9.839
9.854
130,717
+0.02(+0.16%)
Apr 27, 2021
9.877
9.877
9.839
9.839
196,990
-0.01(-0.08%)
Apr 26, 2021
9.900
9.900
9.839
9.846
144,155
-0.06(-0.62%)
Apr 23, 2021
9.846
9.908
9.839
9.908
104,094
+0.08(+0.78%)
Apr 22, 2021
9.877
9.893
9.816
9.831
166,110
-0.03(-0.31%)
Apr 21, 2021
9.869
9.877
9.854
9.862
111,379
-0.01(-0.08%)
Apr 20, 2021
9.892
9.892
9.816
9.869
214,279
+0.00(+0.00%)
Apr 19, 2021
9.931
9.961
9.846
9.869
178,323
-0.02(-0.23%)
Apr 16, 2021
9.923
9.931
9.892
9.892
123,815
-0.04(-0.39%)
Apr 15, 2021
9.938
9.961
9.900
9.931
249,311
+0.02(+0.15%)
Apr 14, 2021
9.946
9.953
9.900
9.915
119,768
-0.01(-0.10%)
Apr 13, 2021
9.948
9.948
9.918
9.925
83,693
-0.02(-0.15%)
Apr 12, 2021
9.963
9.979
9.903
9.941
233,975
-0.02(-0.15%)
Apr 09, 2021
9.963
9.979
9.941
9.956
180,378
+0.00(+0.00%)
Apr 08, 2021
9.948
9.956
9.925
9.956
274,383
+0.02(+0.23%)
Apr 07, 2021
9.933
9.948
9.914
9.933
184,200
+0.02(+0.23%)
Apr 06, 2021
9.948
9.963
9.910
9.910
143,105
-0.03(-0.31%)
Apr 05, 2021
9.948
9.963
9.910
9.941
286,055
-0.01(-0.08%)
Apr 01, 2021
9.933
9.948
9.918
9.948
171,582
+0.05(+0.46%)
Mar 31, 2021
9.925
9.940
9.891
9.903
273,115
+0.00(+0.00%)
Mar 30, 2021
9.933
9.933
9.880
9.903
201,692
+0.01(+0.08%)
Mar 29, 2021
9.971
9.971
9.887
9.895
238,008
-0.08(-0.76%)
Mar 26, 2021
9.933
9.971
9.864
9.971
254,682
+0.08(+0.77%)
Mar 25, 2021
9.956
9.971
9.887
9.895
138,767
-0.06(-0.61%)
Mar 24, 2021
9.948
9.971
9.918
9.956
230,402
+0.05(+0.54%)
Mar 23, 2021
9.910
9.941
9.872
9.903
146,269
+0.01(+0.08%)
Mar 22, 2021
9.963
9.971
9.864
9.895
184,294
-0.03(-0.31%)
Mar 19, 2021
9.903
9.925
9.864
9.925
146,770
+0.04(+0.39%)
Mar 18, 2021
9.887
9.910
9.834
9.887
282,186
-0.01(-0.08%)
Mar 17, 2021
9.948
9.979
9.895
9.895
182,540
-0.05(-0.46%)
Mar 16, 2021
9.956
9.971
9.925
9.941
163,643
+0.02(+0.15%)
Mar 15, 2021
9.849
9.925
9.849
9.925
211,423
+0.08(+0.77%)
Mar 12, 2021
9.903
9.903
9.842
9.849
133,379
-0.03(-0.26%)
Mar 11, 2021
9.935
9.959
9.852
9.875
102,430
-0.01(-0.08%)
Mar 10, 2021
9.912
9.920
9.859
9.882
197,921
+0.02(+0.15%)
Mar 09, 2021
9.768
9.890
9.761
9.867
432,332
+0.10(+1.01%)
Mar 08, 2021
9.746
9.768
9.715
9.768
195,447
+0.02(+0.23%)
Mar 05, 2021
9.731
9.746
9.632
9.746
192,654
+0.05(+0.55%)
Mar 04, 2021
9.784
9.829
9.609
9.693
322,385
-0.11(-1.16%)
Mar 03, 2021
9.806
9.814
9.738
9.806
211,847
+0.00(+0.00%)
Mar 02, 2021
9.776
9.814
9.738
9.806
268,048
+0.04(+0.39%)
Mar 01, 2021
9.753
9.791
9.732
9.768
224,483
+0.04(+0.39%)
Feb 26, 2021
9.731
9.776
9.693
9.731
203,738
+0.04(+0.39%)
Feb 25, 2021
9.791
9.852
9.670
9.693
256,288
-0.08(-0.85%)
Feb 24, 2021
9.761
9.852
9.761
9.776
422,112
+0.02(+0.16%)
Feb 23, 2021
9.768
9.799
9.740
9.761
298,257
-0.01(-0.08%)
Feb 22, 2021
9.753
9.784
9.746
9.768
249,475
+0.00(+0.00%)
Feb 19, 2021
9.768
9.822
9.768
9.768
328,963
+0.00(+0.00%)
Feb 18, 2021
9.632
9.768
9.632
9.768
248,852
+0.13(+1.34%)
Feb 17, 2021
9.655
9.814
9.624
9.640
402,929
-0.02(-0.16%)
Feb 16, 2021
9.776
9.776
9.640
9.655
272,054
-0.08(-0.86%)
Feb 12, 2021
9.768
9.799
9.715
9.738
163,096
-0.03(-0.26%)
Feb 11, 2021
9.763
9.801
9.729
9.763
183,413
-0.01(-0.08%)
Feb 10, 2021
9.763
9.771
9.726
9.771
257,214
+0.03(+0.31%)
Feb 09, 2021
9.598
9.752
9.582
9.741
374,206
+0.14(+1.49%)
Feb 08, 2021
9.613
9.623
9.575
9.598
309,297
+0.00(+0.00%)
Feb 05, 2021
9.643
9.665
9.582
9.598
309,444
-0.05(-0.55%)
Feb 04, 2021
9.620
9.650
9.598
9.650
267,174
+0.06(+0.63%)
Feb 03, 2021
9.530
9.620
9.522
9.590
215,625
+0.09(+0.95%)
Feb 02, 2021
9.590
9.650
9.484
9.500
268,239
-0.09(-0.94%)
Feb 01, 2021
9.409
9.635
9.409
9.590
332,450
+0.22(+2.33%)
Jan 29, 2021
9.432
9.439
9.341
9.371
216,730
-0.04(-0.40%)
Jan 28, 2021
9.500
9.530
9.394
9.409
207,618
-0.08(-0.87%)
Jan 27, 2021
9.635
9.635
9.484
9.492
304,767
-0.14(-1.49%)
Jan 26, 2021
9.658
9.658
9.613
9.635
247,063
+0.00(+0.00%)
Jan 25, 2021
9.635
9.650
9.582
9.635
320,610
+0.03(+0.31%)
Jan 22, 2021
9.628
9.673
9.582
9.605
456,938
-0.02(-0.23%)
Jan 21, 2021
9.613
9.628
9.575
9.628
426,536
+0.03(+0.31%)
Jan 20, 2021
9.613
9.614
9.575
9.598
266,702
+0.02(+0.16%)
Jan 19, 2021
9.598
9.620
9.552
9.582
414,963
+0.01(+0.08%)
Jan 15, 2021
9.575
9.582
9.530
9.575
364,091
+0.00(+0.00%)
Jan 14, 2021
9.424
9.628
9.386
9.575
1,132,075
+0.19(+2.01%)
Jan 13, 2021
9.296
9.394
9.258
9.386
321,607
+0.11(+1.14%)
Jan 12, 2021
9.236
9.288
9.190
9.281
288,409
+0.06(+0.65%)
Jan 11, 2021
9.198
9.273
9.190
9.221
173,141
+0.02(+0.25%)
Jan 08, 2021
9.213
9.258
9.190
9.198
165,797
+0.01(+0.08%)
Jan 07, 2021
9.145
9.221
9.115
9.190
216,527
+0.09(+0.99%)
Jan 06, 2021
9.107
9.190
9.025
9.100
552,313
-0.01(-0.08%)
Jan 05, 2021
9.032
9.107
9.009
9.107
600,230
+0.09(+1.00%)
Jan 04, 2021
9.130
9.130
8.987
9.017
774,110
-0.11(-1.24%)
Dec 31, 2020
9.130
9.130
9.130
281,585
+0.09(+1.00%)
Dec 30, 2020
9.092
9.108
9.040
9.040
281,585
-0.04(-0.44%)
Dec 29, 2020
9.050
9.162
9.012
9.080
547,145
-0.01(-0.08%)
Dec 28, 2020
9.102
9.102
9.020
9.087
444,584
-0.01(-0.16%)
Dec 24, 2020
9.072
9.102
9.050
9.102
73,355
+0.06(+0.66%)
Dec 23, 2020
9.042
9.065
9.027
9.042
154,430
+0.03(+0.33%)
Dec 22, 2020
9.020
9.065
8.982
9.012
213,701
-0.01(-0.17%)
Dec 21, 2020
9.072
9.072
9.005
9.027
242,509
-0.04(-0.50%)
Dec 18, 2020
9.125
9.125
9.065
9.072
171,383
-0.03(-0.33%)
Dec 17, 2020
9.102
9.132
9.090
9.102
104,437
+0.04(+0.41%)
Dec 16, 2020
9.065
9.095
9.065
9.065
140,181
-0.01(-0.08%)
Dec 15, 2020
9.102
9.117
9.065
9.072
374,270
+0.00(+0.00%)
Dec 14, 2020
9.117
9.125
9.072
9.072
110,962
-0.00(-0.03%)
Dec 11, 2020
9.142
9.169
9.075
9.075
76,843
-0.06(-0.65%)
Dec 10, 2020
9.142
9.178
9.134
9.134
148,677
+0.00(+0.00%)
Dec 09, 2020
9.187
9.202
9.134
9.134
99,392
-0.02(-0.24%)
Dec 08, 2020
9.172
9.209
9.157
9.157
85,430
+0.00(+0.00%)
Dec 07, 2020
9.157
9.216
9.112
9.157
224,181
-0.01(-0.16%)
Dec 04, 2020
9.149
9.231
9.149
9.172
148,859
+0.00(+0.00%)
Dec 03, 2020
9.202
9.202
9.149
9.172
166,886
+0.00(+0.00%)
Dec 02, 2020
9.045
9.172
9.045
9.172
199,085
+0.10(+1.15%)
Dec 01, 2020
9.015
9.067
9.007
9.067
164,544
+0.08(+0.91%)
Nov 30, 2020
8.985
8.993
8.941
8.985
267,339
+0.00(+0.00%)
Nov 27, 2020
8.933
8.985
8.933
8.985
80,464
+0.06(+0.67%)
Nov 25, 2020
8.948
8.985
8.918
8.926
103,128
-0.02(-0.25%)
Nov 24, 2020
8.948
8.970
8.933
8.948
121,376
+0.02(+0.25%)
Nov 23, 2020
8.896
8.933
8.881
8.926
134,086
+0.07(+0.76%)
Nov 20, 2020
8.873
8.911
8.560
8.859
89,047
-0.01(-0.17%)
Nov 19, 2020
8.903
8.926
8.873
8.873
92,126
-0.01(-0.17%)
Nov 18, 2020
8.866
8.918
8.851
8.888
134,992
+0.03(+0.34%)
Nov 17, 2020
8.836
8.866
8.829
8.859
85,280
+0.02(+0.25%)
Nov 16, 2020
8.888
8.888
8.836
8.836
83,279
-0.01(-0.17%)
Nov 13, 2020
8.859
8.873
8.821
8.851
106,213
+0.04(+0.50%)
Nov 12, 2020
8.837
8.852
8.807
8.807
119,898
-0.03(-0.34%)
Nov 11, 2020
8.800
8.837
8.755
8.837
71,077
+0.07(+0.76%)
Nov 10, 2020
8.763
8.770
8.711
8.770
139,163
+0.04(+0.51%)
Nov 09, 2020
8.748
8.859
8.698
8.726
237,813
+0.07(+0.77%)
Nov 06, 2020
8.667
8.711
8.644
8.659
134,597
+0.01(+0.09%)
Nov 05, 2020
8.622
8.674
8.600
8.652
133,810
+0.07(+0.78%)
Nov 04, 2020
8.555
8.607
8.481
8.585
160,412
+0.08(+0.96%)
Nov 03, 2020
8.437
8.511
8.427
8.504
136,461
+0.08(+0.97%)
Nov 02, 2020
8.400
8.444
8.400
8.422
124,798
+0.02(+0.26%)
Oct 30, 2020
8.392
8.400
8.363
8.400
231,664
+0.01(+0.09%)
Oct 29, 2020
8.355
8.415
8.326
8.392
436,958
+0.04(+0.53%)
Oct 28, 2020
8.400
8.400
8.304
8.348
391,083
-0.08(-0.97%)
Oct 27, 2020
8.400
8.452
8.385
8.429
105,971
+0.00(+0.00%)
Oct 26, 2020
8.429
8.444
8.378
8.429
130,305
-0.03(-0.35%)
Oct 23, 2020
8.444
8.467
8.429
8.459
187,788
+0.01(+0.18%)
Oct 22, 2020
8.429
8.474
8.429
8.444
306,602
+0.01(+0.09%)
Oct 21, 2020
8.474
8.481
8.429
8.437
200,859
-0.05(-0.61%)
Oct 20, 2020
8.533
8.533
8.481
8.489
537,281
-0.02(-0.26%)
Oct 19, 2020
8.585
8.585
8.481
8.511
189,331
-0.05(-0.61%)
Oct 16, 2020
8.615
8.629
8.563
8.563
114,887
-0.05(-0.60%)
Oct 15, 2020
8.681
8.681
8.592
8.615
92,569
-0.08(-0.94%)
Oct 14, 2020
8.696
8.718
8.674
8.696
104,632
+0.01(+0.08%)
Oct 13, 2020
8.704
8.726
8.660
8.690
124,540
-0.02(-0.25%)
Oct 12, 2020
8.756
8.756
8.690
8.712
205,566
+0.01(+0.08%)
Oct 09, 2020
8.719
8.719
8.675
8.704
112,804
+0.01(+0.17%)
Oct 08, 2020
8.668
8.719
8.668
8.690
67,011
+0.06(+0.68%)
Oct 07, 2020
8.653
8.668
8.631
8.631
138,823
+0.02(+0.26%)
Oct 06, 2020
8.631
8.660
8.601
8.609
74,027
-0.02(-0.26%)
Oct 05, 2020
8.587
8.653
8.587
8.631
96,810
+0.05(+0.60%)
Oct 02, 2020
8.476
8.579
8.462
8.579
121,367
+0.08(+0.95%)
Oct 01, 2020
8.476
8.535
8.476
8.498
74,867
+0.04(+0.43%)
Sep 30, 2020
8.476
8.506
8.462
8.462
194,427
+0.01(+0.17%)
Sep 29, 2020
8.484
8.484
8.447
8.447
220,727
-0.04(-0.43%)
Sep 28, 2020
8.498
8.520
8.469
8.484
155,556
+0.00(+0.00%)
Sep 25, 2020
8.542
8.542
8.483
8.484
111,989
-0.08(-0.95%)
Sep 24, 2020
8.550
8.572
8.491
8.565
123,137
+0.01(+0.09%)
Sep 23, 2020
8.631
8.631
8.542
8.557
83,565
-0.05(-0.60%)
Sep 22, 2020
8.631
8.631
8.587
8.609
85,121
-0.01(-0.09%)
Sep 21, 2020
8.660
8.660
8.579
8.616
68,829
-0.05(-0.59%)
Sep 18, 2020
8.645
8.675
8.645
8.668
110,086
+0.03(+0.34%)
Sep 17, 2020
8.653
8.682
8.638
8.638
98,580
-0.04(-0.51%)
Sep 16, 2020
8.712
8.741
8.682
8.682
174,847
-0.04(-0.42%)
Sep 15, 2020
8.748
8.748
8.682
8.719
73,759
+0.00(+0.00%)
Sep 14, 2020
8.682
8.719
8.660
8.719
97,100
+0.09(+1.01%)
Sep 11, 2020
8.602
8.632
8.573
8.632
121,087
+0.06(+0.68%)
Sep 10, 2020
8.610
8.639
8.566
8.573
142,223
-0.04(-0.51%)
Sep 09, 2020
8.566
8.617
8.537
8.617
265,142
+0.08(+0.94%)
Sep 08, 2020
8.507
8.537
8.471
8.537
131,606
+0.01(+0.09%)
Sep 04, 2020
8.529
8.551
8.449
8.529
104,532
+0.01(+0.17%)
Sep 03, 2020
8.595
8.595
8.493
8.515
210,828
-0.09(-1.02%)
Sep 02, 2020
8.602
8.617
8.559
8.602
222,217
+0.00(+0.00%)
Sep 01, 2020
8.580
8.602
8.551
8.602
101,088
+0.04(+0.43%)
Aug 31, 2020
8.602
8.617
8.566
8.566
127,274
-0.03(-0.34%)
Aug 28, 2020
8.595
8.595
8.566
8.595
101,385
+0.01(+0.17%)
Aug 27, 2020
8.588
8.602
8.566
8.580
173,821
+0.01(+0.17%)
Aug 26, 2020
8.559
8.580
8.551
8.566
267,524
+0.01(+0.17%)
Aug 25, 2020
8.537
8.551
8.517
8.551
102,323
+0.02(+0.26%)
Aug 24, 2020
8.500
8.537
8.485
8.529
66,039
+0.02(+0.26%)
Aug 21, 2020
8.559
8.559
8.438
8.507
193,603
-0.04(-0.51%)
Aug 20, 2020
8.566
8.580
8.544
8.551
214,358
-0.01(-0.09%)
Aug 19, 2020
8.529
8.602
8.516
8.559
240,002
+0.02(+0.26%)
Aug 18, 2020
8.537
8.537
8.490
8.537
94,047
+0.03(+0.34%)
Aug 17, 2020
8.500
8.529
8.456
8.507
200,606
+0.01(+0.09%)
Aug 14, 2020
8.471
8.522
8.449
8.500
113,015
+0.04(+0.52%)
Aug 13, 2020
8.500
8.500
8.456
8.456
119,817
-0.01(-0.10%)
Aug 12, 2020
8.421
8.472
8.421
8.464
102,382
+0.12(+1.48%)
Aug 11, 2020
8.486
8.486
8.341
8.341
160,799
-0.09(-1.12%)
Aug 10, 2020
8.421
8.435
8.399
8.435
69,289
+0.04(+0.52%)
Aug 07, 2020
8.363
8.392
8.348
8.392
136,651
+0.04(+0.52%)
Aug 06, 2020
8.356
8.392
8.348
8.348
44,078
+0.01(+0.09%)
Aug 05, 2020
8.326
8.385
8.326
8.341
64,742
+0.01(+0.17%)
Aug 04, 2020
8.326
8.348
8.312
8.326
161,931
+0.01(+0.17%)
Aug 03, 2020
8.312
8.323
8.276
8.312
99,977
+0.01(+0.17%)
Jul 31, 2020
8.268
8.297
8.247
8.297
91,054
+0.04(+0.53%)
Jul 30, 2020
8.290
8.290
8.232
8.254
114,118
-0.04(-0.44%)
Jul 29, 2020
8.261
8.290
8.247
8.290
180,272
+0.03(+0.35%)
Jul 28, 2020
8.254
8.276
8.239
8.261
169,412
+0.01(+0.09%)
Jul 27, 2020
8.239
8.276
8.228
8.254
136,718
+0.04(+0.44%)
Jul 24, 2020
8.174
8.232
8.160
8.218
64,192
+0.04(+0.44%)
Jul 23, 2020
8.145
8.196
8.145
8.181
96,772
+0.04(+0.54%)
Jul 22, 2020
8.152
8.163
8.138
8.138
54,168
-0.01(-0.18%)
Jul 21, 2020
8.167
8.196
8.145
8.152
96,885
+0.01(+0.18%)
Jul 20, 2020
8.130
8.152
8.109
8.138
95,315
+0.03(+0.36%)
Jul 17, 2020
8.130
8.130
8.094
8.109
116,263
-0.03(-0.36%)
Jul 16, 2020
8.080
8.138
8.080
8.138
89,266
+0.04(+0.54%)
Jul 15, 2020
8.123
8.152
8.087
8.094
132,758
-0.01(-0.18%)
Jul 14, 2020
8.072
8.109
8.058
8.109
128,447
+0.05(+0.62%)
Jul 13, 2020
8.044
8.080
8.008
8.059
137,485
+0.06(+0.72%)
Jul 10, 2020
8.008
8.016
7.962
8.001
70,475
+0.02(+0.27%)
Jul 09, 2020
8.037
8.042
7.979
7.979
134,929
-0.04(-0.45%)
Jul 08, 2020
8.095
8.095
8.001
8.016
119,011
-0.04(-0.54%)
Jul 07, 2020
8.073
8.124
8.059
8.059
76,759
-0.05(-0.62%)
Jul 06, 2020
8.131
8.131
8.066
8.109
105,137
+0.04(+0.45%)
Jul 02, 2020
8.145
8.160
8.059
8.073
170,777
-0.03(-0.36%)
Jul 01, 2020
8.066
8.120
8.066
8.102
101,703
+0.04(+0.54%)
Jun 30, 2020
8.023
8.066
7.972
8.059
285,303
+0.06(+0.72%)
Jun 29, 2020
7.965
8.001
7.936
8.001
51,939
+0.06(+0.73%)
Jun 26, 2020
7.979
8.013
7.943
7.943
120,695
-0.04(-0.54%)
Jun 25, 2020
8.023
8.044
7.979
7.987
221,848
-0.04(-0.54%)
Jun 24, 2020
8.095
8.095
8.030
8.030
169,910
-0.07(-0.89%)
Jun 23, 2020
8.059
8.109
8.059
8.102
164,919
+0.04(+0.54%)
Jun 22, 2020
8.037
8.080
8.037
8.059
158,996
-0.01(-0.18%)
Jun 19, 2020
8.138
8.181
8.066
8.073
147,332
-0.04(-0.53%)
Jun 18, 2020
8.116
8.145
8.095
8.116
121,070
+0.00(+0.00%)
Jun 17, 2020
8.152
8.167
8.095
8.116
142,467
-0.02(-0.27%)
Jun 16, 2020
8.102
8.203
8.102
8.138
168,877
+0.12(+1.53%)
Jun 15, 2020
8.008
8.066
7.951
8.016
251,609
-0.08(-0.98%)
Jun 12, 2020
8.023
8.095
8.023
8.095
311,451
+0.14(+1.71%)
Jun 11, 2020
8.037
8.080
7.909
7.959
322,015
-0.24(-2.88%)
Jun 10, 2020
8.252
8.266
8.173
8.195
161,083
-0.04(-0.43%)
Jun 09, 2020
8.274
8.274
8.159
8.231
267,904
-0.05(-0.61%)
Jun 08, 2020
8.252
8.302
8.245
8.281
107,822
+0.06(+0.70%)
Jun 05, 2020
8.281
8.295
8.209
8.224
195,330
+0.04(+0.52%)
Jun 04, 2020
8.195
8.216
8.152
8.181
168,989
+0.00(+0.00%)
Jun 03, 2020
8.224
8.259
8.173
8.181
234,984
+0.05(+0.62%)
Jun 02, 2020
8.088
8.138
8.080
8.130
141,357
+0.05(+0.62%)
Jun 01, 2020
8.045
8.145
8.037
8.080
148,949
+0.07(+0.89%)
May 29, 2020
8.052
8.052
8.002
8.009
153,413
-0.05(-0.62%)
May 28, 2020
7.973
8.080
7.959
8.059
120,969
+0.11(+1.44%)
May 27, 2020
7.980
7.980
7.930
7.944
156,248
+0.01(+0.18%)
May 26, 2020
7.923
7.952
7.909
7.930
110,232
+0.08(+1.00%)
May 22, 2020
7.787
7.851
7.780
7.851
120,020
+0.07(+0.92%)
May 21, 2020
7.801
7.816
7.765
7.780
65,288
-0.01(-0.09%)
May 20, 2020
7.658
7.787
7.658
7.787
148,907
+0.14(+1.78%)
May 19, 2020
7.629
7.665
7.608
7.651
63,789
+0.02(+0.28%)
May 18, 2020
7.637
7.651
7.594
7.629
191,552
+0.10(+1.33%)
May 15, 2020
7.522
7.554
7.522
7.529
57,704
-0.01(-0.10%)
May 14, 2020
7.587
7.608
7.515
7.536
225,624
-0.09(-1.14%)
May 13, 2020
7.609
7.673
7.566
7.623
231,402
-0.03(-0.37%)
May 12, 2020
7.723
7.737
7.652
7.652
85,219
-0.04(-0.46%)
May 11, 2020
7.708
7.737
7.687
7.687
82,720
-0.05(-0.64%)
May 08, 2020
7.673
7.737
7.666
7.737
96,276
+0.09(+1.11%)
May 07, 2020
7.623
7.666
7.602
7.652
210,258
+0.06(+0.75%)
May 06, 2020
7.602
7.659
7.545
7.595
215,084
+0.05(+0.66%)
May 05, 2020
7.538
7.625
7.531
7.545
208,000
+0.04(+0.47%)
May 04, 2020
7.495
7.566
7.460
7.510
163,661
-0.06(-0.75%)
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.