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
Invesco Municipal Trust
(NY:
VKQ
)
9.620
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
7.830
7.842
7.801
7.805
176,627
-0.02(-0.24%)
Apr 29, 2015
7.836
7.836
7.817
7.823
124,728
-0.04(-0.47%)
Apr 28, 2015
7.823
7.860
7.817
7.860
107,248
+0.04(+0.55%)
Apr 27, 2015
7.805
7.836
7.805
7.817
172,717
+0.00(+0.00%)
Apr 24, 2015
7.811
7.830
7.811
7.817
165,823
+0.00(+0.00%)
Apr 23, 2015
7.817
7.836
7.817
7.817
205,985
+0.00(+0.00%)
Apr 22, 2015
7.811
7.823
7.780
7.817
207,699
+0.00(+0.00%)
Apr 21, 2015
7.836
7.842
7.805
7.817
96,876
-0.01(-0.16%)
Apr 20, 2015
7.830
7.848
7.817
7.830
66,202
+0.01(+0.16%)
Apr 17, 2015
7.805
7.823
7.805
7.817
79,313
+0.00(+0.00%)
Apr 16, 2015
7.817
7.842
7.802
7.817
119,543
+0.00(+0.00%)
Apr 15, 2015
7.860
7.860
7.805
7.817
173,151
-0.03(-0.39%)
Apr 14, 2015
7.811
7.848
7.805
7.848
116,754
+0.07(+0.95%)
Apr 13, 2015
7.793
7.823
7.762
7.774
111,765
-0.01(-0.08%)
Apr 10, 2015
7.811
7.830
7.780
7.780
138,220
-0.03(-0.39%)
Apr 09, 2015
7.836
7.854
7.786
7.811
149,912
-0.01(-0.09%)
Apr 08, 2015
7.849
7.855
7.819
7.819
130,405
-0.01(-0.16%)
Apr 07, 2015
7.837
7.855
7.825
7.831
127,471
+0.01(+0.16%)
Apr 06, 2015
7.843
7.855
7.819
7.819
66,191
+0.00(+0.00%)
Apr 02, 2015
7.868
7.819
7.819
7.819
96,703
-0.05(-0.62%)
Apr 01, 2015
7.868
7.886
7.855
7.868
138,913
+0.02(+0.23%)
Mar 31, 2015
7.800
7.849
7.776
7.849
209,403
+0.06(+0.79%)
Mar 30, 2015
7.812
7.812
7.769
7.788
116,307
-0.03(-0.39%)
Mar 27, 2015
7.776
7.825
7.769
7.819
109,530
+0.06(+0.79%)
Mar 26, 2015
7.788
7.794
7.751
7.757
125,495
-0.02(-0.32%)
Mar 25, 2015
7.794
7.812
7.769
7.782
116,829
-0.01(-0.16%)
Mar 24, 2015
7.776
7.800
7.739
7.794
132,603
+0.02(+0.24%)
Mar 23, 2015
7.806
7.812
7.757
7.776
109,678
-0.01(-0.16%)
Mar 20, 2015
7.769
7.794
7.736
7.788
192,147
+0.05(+0.63%)
Mar 19, 2015
7.776
7.788
7.708
7.739
135,529
-0.06(-0.71%)
Mar 18, 2015
7.671
7.794
7.671
7.794
135,593
+0.12(+1.60%)
Mar 17, 2015
7.720
7.720
7.665
7.671
130,699
-0.06(-0.79%)
Mar 16, 2015
7.727
7.739
7.696
7.733
203,647
+0.01(+0.08%)
Mar 13, 2015
7.708
7.733
7.708
7.727
93,236
+0.01(+0.16%)
Mar 12, 2015
7.776
7.776
7.714
7.714
97,495
-0.02(-0.32%)
Mar 11, 2015
7.788
7.788
7.727
7.739
153,788
-0.04(-0.49%)
Mar 10, 2015
7.752
7.783
7.746
7.777
180,966
+0.02(+0.31%)
Mar 09, 2015
7.734
7.752
7.704
7.752
108,884
+0.04(+0.47%)
Mar 06, 2015
7.765
7.771
7.691
7.716
179,246
-0.08(-1.02%)
Mar 05, 2015
7.801
7.807
7.777
7.795
139,667
-0.01(-0.16%)
Mar 04, 2015
7.752
7.807
7.746
7.807
152,152
+0.06(+0.79%)
Mar 03, 2015
7.771
7.795
7.728
7.746
156,813
-0.02(-0.31%)
Mar 02, 2015
7.783
7.789
7.759
7.771
190,665
+0.00(+0.00%)
Feb 27, 2015
7.759
7.777
7.734
7.771
571,256
+0.04(+0.47%)
Feb 26, 2015
7.789
7.789
7.716
7.734
346,422
-0.03(-0.39%)
Feb 25, 2015
7.783
7.801
7.759
7.765
255,445
-0.01(-0.08%)
Feb 24, 2015
7.746
7.771
7.716
7.771
238,402
+0.03(+0.39%)
Feb 23, 2015
7.765
7.771
7.740
7.740
194,382
+0.01(+0.08%)
Feb 20, 2015
7.728
7.777
7.723
7.734
154,534
+0.02(+0.32%)
Feb 19, 2015
7.734
7.813
7.698
7.710
234,720
-0.03(-0.39%)
Feb 18, 2015
7.685
7.740
7.661
7.740
210,857
+0.08(+1.03%)
Feb 17, 2015
7.783
7.783
7.655
7.661
284,290
-0.12(-1.49%)
Feb 13, 2015
7.820
7.777
7.777
7.777
254,612
-0.03(-0.39%)
Feb 12, 2015
7.777
7.807
7.777
7.807
169,606
+0.01(+0.16%)
Feb 11, 2015
7.850
7.862
7.777
7.795
266,572
-0.06(-0.71%)
Feb 10, 2015
7.906
7.918
7.851
7.851
204,975
-0.07(-0.92%)
Feb 09, 2015
7.948
7.948
7.912
7.924
169,760
-0.02(-0.31%)
Feb 06, 2015
7.930
7.967
7.924
7.948
134,838
-0.01(-0.15%)
Feb 05, 2015
7.985
8.003
7.960
7.960
193,889
-0.02(-0.30%)
Feb 04, 2015
8.045
8.045
7.967
7.985
260,031
-0.08(-1.05%)
Feb 03, 2015
8.064
8.070
8.033
8.070
149,847
+0.01(+0.15%)
Feb 02, 2015
8.070
8.106
8.051
8.058
271,036
+0.01(+0.08%)
Jan 30, 2015
8.088
8.100
8.051
8.051
299,308
+0.01(+0.08%)
Jan 29, 2015
8.033
8.080
8.015
8.045
247,813
-0.01(-0.08%)
Jan 28, 2015
7.979
8.051
7.979
8.051
213,599
+0.07(+0.91%)
Jan 27, 2015
7.954
7.979
7.954
7.979
135,453
+0.05(+0.69%)
Jan 26, 2015
7.973
7.973
7.924
7.924
220,459
-0.03(-0.38%)
Jan 23, 2015
7.979
7.979
7.954
7.954
73,186
+0.00(+0.00%)
Jan 22, 2015
7.942
7.954
7.936
7.954
193,115
+0.02(+0.23%)
Jan 21, 2015
7.948
7.948
7.906
7.936
112,708
+0.01(+0.15%)
Jan 20, 2015
7.973
8.009
7.918
7.924
114,219
-0.04(-0.46%)
Jan 16, 2015
7.973
8.009
7.942
7.960
650,060
-0.01(-0.15%)
Jan 15, 2015
7.936
8.009
7.919
7.973
395,336
+0.04(+0.54%)
Jan 14, 2015
7.906
7.936
7.894
7.930
233,212
+0.02(+0.31%)
Jan 13, 2015
7.882
7.906
7.869
7.906
181,564
+0.04(+0.46%)
Jan 12, 2015
7.845
7.888
7.845
7.869
139,619
+0.04(+0.53%)
Jan 09, 2015
7.768
7.846
7.768
7.828
257,248
+0.03(+0.39%)
Jan 08, 2015
7.798
7.804
7.756
7.798
238,701
-0.01(-0.15%)
Jan 07, 2015
7.768
7.828
7.756
7.810
168,803
+0.06(+0.78%)
Jan 06, 2015
7.732
7.786
7.732
7.750
138,735
+0.03(+0.39%)
Jan 05, 2015
7.671
7.726
7.653
7.720
281,191
+0.06(+0.79%)
Jan 02, 2015
7.617
7.659
7.617
7.659
223,379
+0.02(+0.24%)
Dec 31, 2014
7.647
7.641
7.641
7.641
191,695
+0.01(+0.16%)
Dec 30, 2014
7.611
7.635
7.593
7.629
271,285
+0.01(+0.08%)
Dec 29, 2014
7.617
7.647
7.605
7.623
173,681
-0.01(-0.16%)
Dec 26, 2014
7.611
7.635
7.609
7.635
119,502
+0.02(+0.24%)
Dec 24, 2014
7.629
7.617
7.617
7.617
133,043
-0.01(-0.08%)
Dec 23, 2014
7.623
7.683
7.593
7.623
147,201
+0.01(+0.16%)
Dec 22, 2014
7.647
7.701
7.605
7.611
210,953
-0.05(-0.63%)
Dec 19, 2014
7.689
7.689
7.641
7.659
152,934
-0.04(-0.47%)
Dec 18, 2014
7.677
7.695
7.653
7.695
177,400
+0.03(+0.39%)
Dec 17, 2014
7.611
7.671
7.599
7.665
171,001
+0.04(+0.47%)
Dec 16, 2014
7.581
7.629
7.581
7.629
140,912
+0.04(+0.56%)
Dec 15, 2014
7.629
7.647
7.587
7.587
229,687
-0.06(-0.79%)
Dec 12, 2014
7.647
7.665
7.617
7.647
115,610
+0.01(+0.14%)
Dec 11, 2014
7.642
7.654
7.636
7.636
98,661
-0.01(-0.08%)
Dec 10, 2014
7.630
7.661
7.624
7.642
191,733
+0.00(+0.00%)
Dec 09, 2014
7.606
7.642
7.606
7.642
155,909
-0.01(-0.16%)
Dec 08, 2014
7.600
7.660
7.582
7.654
174,272
+0.04(+0.47%)
Dec 05, 2014
7.618
7.630
7.582
7.618
247,642
-0.01(-0.08%)
Dec 04, 2014
7.636
7.660
7.620
7.624
173,431
-0.01(-0.16%)
Dec 03, 2014
7.552
7.636
7.546
7.636
214,837
+0.08(+1.11%)
Dec 02, 2014
7.504
7.552
7.498
7.552
192,632
+0.07(+0.88%)
Dec 01, 2014
7.528
7.540
7.486
7.486
240,359
-0.02(-0.24%)
Nov 28, 2014
7.522
7.522
7.492
7.504
71,130
+0.01(+0.16%)
Nov 26, 2014
7.462
7.492
7.492
7.492
116,768
+0.04(+0.48%)
Nov 25, 2014
7.474
7.480
7.456
7.456
180,882
-0.01(-0.16%)
Nov 24, 2014
7.474
7.492
7.468
7.468
214,668
-0.01(-0.08%)
Nov 21, 2014
7.474
7.498
7.468
7.474
194,828
+0.01(+0.08%)
Nov 20, 2014
7.492
7.503
7.468
7.468
106,270
-0.01(-0.08%)
Nov 19, 2014
7.468
7.498
7.462
7.474
123,869
-0.01(-0.16%)
Nov 18, 2014
7.468
7.498
7.466
7.486
158,341
+0.04(+0.48%)
Nov 17, 2014
7.528
7.534
7.450
7.450
178,483
-0.07(-0.96%)
Nov 14, 2014
7.522
7.544
7.516
7.522
109,862
-0.01(-0.16%)
Nov 13, 2014
7.552
7.552
7.522
7.534
119,753
+0.00(+0.00%)
Nov 12, 2014
7.516
7.552
7.516
7.534
64,589
+0.00(+0.06%)
Nov 11, 2014
7.523
7.559
7.511
7.529
156,684
-0.02(-0.24%)
Nov 10, 2014
7.517
7.547
7.517
7.547
129,404
+0.02(+0.32%)
Nov 07, 2014
7.523
7.553
7.517
7.523
131,415
-0.02(-0.32%)
Nov 06, 2014
7.553
7.553
7.517
7.547
139,039
+0.01(+0.08%)
Nov 05, 2014
7.529
7.547
7.506
7.541
158,589
+0.01(+0.08%)
Nov 04, 2014
7.482
7.535
7.482
7.535
109,302
+0.05(+0.72%)
Nov 03, 2014
7.500
7.517
7.482
7.482
145,720
-0.04(-0.48%)
Oct 31, 2014
7.553
7.553
7.488
7.517
172,849
-0.02(-0.24%)
Oct 30, 2014
7.535
7.547
7.517
7.535
152,894
+0.01(+0.08%)
Oct 29, 2014
7.553
7.571
7.523
7.529
204,296
-0.02(-0.32%)
Oct 28, 2014
7.529
7.553
7.494
7.553
180,275
+0.04(+0.48%)
Oct 27, 2014
7.506
7.517
7.517
7.517
170,126
+0.00(+0.00%)
Oct 24, 2014
7.523
7.547
7.517
7.517
162,710
-0.02(-0.24%)
Oct 23, 2014
7.601
7.607
7.511
7.535
206,824
-0.05(-0.71%)
Oct 22, 2014
7.643
7.649
7.553
7.589
269,812
-0.03(-0.39%)
Oct 21, 2014
7.607
7.643
7.583
7.619
171,218
+0.01(+0.08%)
Oct 20, 2014
7.637
7.637
7.607
7.613
64,281
+0.01(+0.08%)
Oct 17, 2014
7.595
7.613
7.594
7.607
149,227
+0.01(+0.16%)
Oct 16, 2014
7.577
7.607
7.565
7.595
134,834
+0.05(+0.63%)
Oct 15, 2014
7.529
7.583
7.517
7.547
216,191
+0.04(+0.48%)
Oct 14, 2014
7.494
7.523
7.494
7.511
145,832
+0.01(+0.14%)
Oct 13, 2014
7.471
7.513
7.447
7.501
170,922
+0.03(+0.40%)
Oct 10, 2014
7.501
7.524
7.453
7.471
88,357
-0.04(-0.47%)
Oct 09, 2014
7.530
7.548
7.507
7.507
181,664
-0.01(-0.16%)
Oct 08, 2014
7.507
7.530
7.489
7.519
197,660
+0.04(+0.48%)
Oct 07, 2014
7.501
7.501
7.483
7.483
130,456
+0.00(+0.00%)
Oct 06, 2014
7.477
7.495
7.459
7.483
201,698
+0.04(+0.48%)
Oct 03, 2014
7.465
7.465
7.435
7.447
111,651
+0.01(+0.16%)
Oct 02, 2014
7.507
7.507
7.429
7.435
164,551
-0.05(-0.71%)
Oct 01, 2014
7.483
7.501
7.447
7.489
241,214
+0.04(+0.48%)
Sep 30, 2014
7.412
7.453
7.406
7.453
252,260
+0.06(+0.80%)
Sep 29, 2014
7.334
7.394
7.317
7.394
211,668
+0.06(+0.81%)
Sep 26, 2014
7.317
7.334
7.311
7.334
135,964
+0.02(+0.32%)
Sep 25, 2014
7.317
7.323
7.287
7.311
410,069
-0.01(-0.16%)
Sep 24, 2014
7.370
7.370
7.323
7.323
177,959
-0.04(-0.56%)
Sep 23, 2014
7.376
7.412
7.352
7.364
234,827
+0.00(+0.00%)
Sep 22, 2014
7.418
7.418
7.364
7.364
134,813
-0.05(-0.64%)
Sep 19, 2014
7.382
7.412
7.364
7.412
74,977
+0.06(+0.81%)
Sep 18, 2014
7.376
7.376
7.352
7.352
64,891
-0.02(-0.24%)
Sep 17, 2014
7.364
7.376
7.346
7.370
96,259
+0.03(+0.40%)
Sep 16, 2014
7.334
7.346
7.305
7.340
120,124
+0.01(+0.16%)
Sep 15, 2014
7.352
7.370
7.317
7.329
201,171
+0.01(+0.08%)
Sep 12, 2014
7.376
7.376
7.323
7.323
151,397
-0.07(-0.96%)
Sep 11, 2014
7.388
7.394
7.370
7.394
76,828
+0.02(+0.31%)
Sep 10, 2014
7.365
7.377
7.354
7.371
153,724
+0.02(+0.32%)
Sep 09, 2014
7.354
7.365
7.348
7.348
79,027
+0.00(+0.00%)
Sep 08, 2014
7.407
7.407
7.348
7.348
150,308
-0.04(-0.56%)
Sep 05, 2014
7.383
7.413
7.365
7.389
180,151
+0.00(+0.00%)
Sep 04, 2014
7.442
7.442
7.371
7.389
176,306
-0.05(-0.71%)
Sep 03, 2014
7.466
7.483
7.430
7.442
140,011
-0.02(-0.24%)
Sep 02, 2014
7.466
7.472
7.436
7.460
257,237
-0.01(-0.08%)
Aug 29, 2014
7.436
7.466
7.466
7.466
179,125
+0.05(+0.64%)
Aug 28, 2014
7.401
7.424
7.371
7.419
185,886
+0.04(+0.56%)
Aug 27, 2014
7.324
7.383
7.324
7.377
238,826
+0.04(+0.48%)
Aug 26, 2014
7.336
7.356
7.336
7.342
212,425
+0.02(+0.24%)
Aug 25, 2014
7.324
7.324
7.294
7.324
206,590
+0.02(+0.32%)
Aug 22, 2014
7.306
7.312
7.265
7.300
230,535
+0.01(+0.08%)
Aug 21, 2014
7.348
7.354
7.289
7.294
358,383
-0.04(-0.56%)
Aug 20, 2014
7.359
7.359
7.330
7.336
70,040
-0.01(-0.08%)
Aug 19, 2014
7.354
7.354
7.342
7.342
193,115
+0.01(+0.08%)
Aug 18, 2014
7.359
7.377
7.348
7.336
143,256
-0.02(-0.24%)
Aug 15, 2014
7.371
7.377
7.324
7.354
363,524
-0.02(-0.24%)
Aug 14, 2014
7.377
7.383
7.354
7.371
105,745
+0.00(+0.00%)
Aug 13, 2014
7.359
7.371
7.342
7.371
182,633
+0.02(+0.32%)
Aug 12, 2014
7.348
7.354
7.348
7.348
251,695
+0.01(+0.16%)
Aug 11, 2014
7.354
7.354
7.324
7.336
194,912
-0.01(-0.16%)
Aug 08, 2014
7.330
7.354
7.324
7.348
182,354
+0.04(+0.57%)
Aug 07, 2014
7.212
7.306
7.212
7.306
223,054
+0.09(+1.29%)
Aug 06, 2014
7.154
7.225
7.154
7.213
206,753
+0.07(+0.99%)
Aug 05, 2014
7.142
7.154
7.131
7.142
106,223
+0.00(+0.00%)
Aug 04, 2014
7.178
7.194
7.137
7.142
133,764
-0.04(-0.49%)
Aug 01, 2014
7.166
7.201
7.154
7.178
232,120
+0.02(+0.33%)
Jul 31, 2014
7.166
7.207
7.142
7.154
309,575
-0.03(-0.41%)
Jul 30, 2014
7.254
7.254
7.178
7.184
210,041
-0.08(-1.13%)
Jul 29, 2014
7.266
7.289
7.266
7.266
183,998
+0.02(+0.32%)
Jul 28, 2014
7.295
7.307
7.242
7.242
237,611
-0.04(-0.48%)
Jul 25, 2014
7.295
7.330
7.272
7.278
248,687
+0.02(+0.24%)
Jul 24, 2014
7.266
7.292
7.236
7.260
172,136
-0.02(-0.32%)
Jul 23, 2014
7.295
7.307
7.266
7.283
202,386
+0.01(+0.08%)
Jul 22, 2014
7.295
7.295
7.248
7.278
105,091
+0.01(+0.16%)
Jul 21, 2014
7.242
7.278
7.242
7.266
158,002
+0.05(+0.65%)
Jul 18, 2014
7.213
7.236
7.213
7.219
89,954
+0.02(+0.24%)
Jul 17, 2014
7.219
7.242
7.196
7.201
221,544
+0.00(+0.00%)
Jul 16, 2014
7.189
7.207
7.172
7.201
111,145
+0.02(+0.33%)
Jul 15, 2014
7.189
7.207
7.176
7.178
147,037
-0.03(-0.41%)
Jul 14, 2014
7.178
7.213
7.172
7.207
126,462
+0.02(+0.33%)
Jul 11, 2014
7.178
7.195
7.172
7.184
124,440
+0.03(+0.41%)
Jul 10, 2014
7.201
7.201
7.154
7.154
283,556
-0.01(-0.10%)
Jul 09, 2014
7.173
7.179
7.120
7.161
217,408
-0.02(-0.24%)
Jul 08, 2014
7.144
7.185
7.144
7.179
157,084
+0.06(+0.90%)
Jul 07, 2014
7.120
7.179
7.115
7.115
677,088
-0.01(-0.16%)
Jul 03, 2014
7.179
7.126
7.126
7.126
272,034
-0.08(-1.05%)
Jul 02, 2014
7.255
7.284
7.190
7.202
349,559
-0.08(-1.04%)
Jul 01, 2014
7.331
7.331
7.278
7.278
254,250
-0.04(-0.48%)
Jun 30, 2014
7.366
7.372
7.313
7.313
200,966
-0.02(-0.32%)
Jun 27, 2014
7.296
7.372
7.296
7.337
429,670
+0.04(+0.56%)
Jun 26, 2014
7.301
7.301
7.278
7.296
140,060
+0.01(+0.16%)
Jun 25, 2014
7.301
7.307
7.266
7.284
251,810
+0.02(+0.32%)
Jun 24, 2014
7.255
7.263
7.233
7.261
145,636
+0.02(+0.32%)
Jun 23, 2014
7.237
7.266
7.231
7.237
191,468
-0.01(-0.08%)
Jun 20, 2014
7.237
7.249
7.208
7.243
134,258
+0.01(+0.16%)
Jun 19, 2014
7.255
7.261
7.215
7.231
157,588
-0.01(-0.16%)
Jun 18, 2014
7.214
7.243
7.185
7.243
216,574
+0.04(+0.49%)
Jun 17, 2014
7.249
7.249
7.202
7.208
227,806
-0.05(-0.64%)
Jun 16, 2014
7.284
7.307
7.255
7.255
151,068
-0.02(-0.24%)
Jun 13, 2014
7.307
7.319
7.261
7.272
138,266
-0.03(-0.40%)
Jun 12, 2014
7.290
7.313
7.272
7.301
124,312
+0.01(+0.16%)
Jun 11, 2014
7.272
7.296
7.272
7.290
137,698
+0.02(+0.22%)
Jun 10, 2014
7.273
7.285
7.262
7.273
156,748
+0.03(+0.48%)
Jun 06, 2014
7.262
7.273
7.239
7.239
178,751
+0.00(+0.00%)
Jun 05, 2014
7.198
7.244
7.192
7.239
259,652
+0.01(+0.08%)
Jun 04, 2014
7.273
7.279
7.233
7.233
294,318
-0.05(-0.64%)
Jun 03, 2014
7.308
7.320
7.260
7.279
189,776
-0.04(-0.56%)
Jun 02, 2014
7.337
7.337
7.302
7.320
229,410
-0.01(-0.08%)
May 30, 2014
7.355
7.361
7.326
7.326
195,216
-0.02(-0.24%)
May 29, 2014
7.355
7.355
7.320
7.343
194,023
+0.01(+0.08%)
May 28, 2014
7.314
7.337
7.314
7.337
124,939
+0.03(+0.40%)
May 27, 2014
7.320
7.320
7.279
7.308
170,749
+0.01(+0.08%)
May 23, 2014
7.291
7.302
7.302
7.302
167,829
+0.04(+0.56%)
May 22, 2014
7.262
7.273
7.256
7.262
122,662
+0.01(+0.16%)
May 21, 2014
7.244
7.250
7.233
7.250
149,024
+0.00(+0.00%)
May 20, 2014
7.239
7.250
7.227
7.250
131,002
+0.03(+0.40%)
May 19, 2014
7.233
7.250
7.215
7.221
254,989
+0.00(+0.01%)
May 16, 2014
7.250
7.250
7.210
7.221
178,641
+0.01(+0.07%)
May 15, 2014
7.204
7.227
7.192
7.215
318,363
+0.05(+0.65%)
May 14, 2014
7.169
7.198
7.163
7.169
238,848
+0.01(+0.16%)
May 13, 2014
7.169
7.180
7.157
7.157
187,864
+0.00(+0.00%)
May 12, 2014
7.180
7.186
7.128
7.157
577,644
-0.01(-0.16%)
May 09, 2014
7.180
7.192
7.130
7.169
313,494
+0.00(+0.00%)
May 08, 2014
7.175
7.198
7.146
7.169
229,717
-0.00(-0.03%)
May 07, 2014
7.159
7.171
7.136
7.171
307,377
+0.02(+0.32%)
May 06, 2014
7.125
7.165
7.125
7.148
208,473
+0.02(+0.32%)
May 05, 2014
7.142
7.165
7.096
7.125
204,802
+0.00(+0.00%)
May 02, 2014
7.159
7.159
7.102
7.125
250,154
-0.05(-0.64%)
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.