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 Income Opportunities Trust Common
(NY:
OIA
)
6.350
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2012
3.985
3.997
3.980
3.997
63,625
+0.00(+0.00%)
May 30, 2012
3.985
3.997
3.980
3.997
48,807
+0.01(+0.14%)
May 29, 2012
3.985
3.991
3.963
3.991
39,484
+0.00(+0.00%)
May 25, 2012
3.980
3.997
3.946
3.991
54,838
+0.03(+0.85%)
May 24, 2012
3.985
3.991
3.952
3.957
60,457
-0.02(-0.43%)
May 23, 2012
3.963
3.985
3.960
3.974
79,972
+0.03(+0.71%)
May 22, 2012
3.957
3.963
3.929
3.946
63,273
+0.01(+0.29%)
May 21, 2012
3.963
3.968
3.918
3.935
103,930
-0.03(-0.85%)
May 18, 2012
3.974
3.974
3.918
3.968
59,622
+0.01(+0.14%)
May 17, 2012
3.963
3.985
3.940
3.963
50,777
+0.01(+0.14%)
May 16, 2012
3.991
3.997
3.952
3.957
44,746
-0.03(-0.84%)
May 15, 2012
3.957
3.996
3.946
3.991
86,542
+0.05(+1.14%)
May 14, 2012
3.940
3.952
3.923
3.946
77,499
+0.01(+0.14%)
May 11, 2012
3.952
3.957
3.929
3.940
34,311
-0.02(-0.43%)
May 10, 2012
3.985
4.002
3.918
3.957
171,466
-0.02(-0.57%)
May 09, 2012
3.963
3.985
3.952
3.980
65,256
+0.01(+0.28%)
May 08, 2012
3.985
3.985
3.968
3.968
16,841
-0.01(-0.14%)
May 07, 2012
3.963
3.980
3.946
3.974
15,757
+0.01(+0.28%)
May 04, 2012
3.968
3.980
3.946
3.963
45,416
+0.00(+0.00%)
May 03, 2012
3.957
3.985
3.957
3.963
24,963
+0.01(+0.28%)
May 02, 2012
3.974
3.980
3.952
3.952
42,559
-0.02(-0.43%)
May 01, 2012
3.968
3.985
3.952
3.968
82,742
+0.00(+0.00%)
Apr 30, 2012
3.974
3.985
3.963
3.968
61,452
+0.00(+0.00%)
Apr 27, 2012
3.963
3.974
3.952
3.968
37,207
+0.02(+0.43%)
Apr 26, 2012
3.957
3.963
3.940
3.952
32,488
-0.02(-0.57%)
Apr 25, 2012
3.963
3.974
3.957
3.974
59,979
+0.01(+0.28%)
Apr 24, 2012
3.957
3.963
3.940
3.963
40,827
+0.02(+0.43%)
Apr 23, 2012
3.929
3.963
3.929
3.946
35,387
+0.03(+0.72%)
Apr 20, 2012
3.946
3.963
3.918
3.918
58,917
-0.03(-0.71%)
Apr 19, 2012
3.952
3.952
3.929
3.946
38,079
+0.00(+0.00%)
Apr 18, 2012
3.935
3.946
3.923
3.946
35,231
+0.01(+0.14%)
Apr 17, 2012
3.935
3.940
3.927
3.940
39,155
+0.02(+0.43%)
Apr 16, 2012
3.929
3.929
3.918
3.923
51,834
+0.00(+0.00%)
Apr 13, 2012
3.918
3.926
3.903
3.923
64,428
+0.03(+0.72%)
Apr 12, 2012
3.890
3.918
3.873
3.895
63,005
+0.01(+0.29%)
Apr 11, 2012
3.890
3.890
3.870
3.884
70,534
+0.01(+0.15%)
Apr 10, 2012
3.912
3.923
3.878
3.878
58,862
-0.02(-0.43%)
Apr 09, 2012
3.884
3.898
3.884
3.895
39,928
+0.03(+0.73%)
Apr 05, 2012
3.890
3.912
3.862
3.867
50,170
+0.00(+0.00%)
Apr 04, 2012
3.918
3.918
3.850
3.867
137,616
-0.01(-0.29%)
Apr 03, 2012
3.923
3.923
3.862
3.878
63,303
-0.03(-0.72%)
Apr 02, 2012
3.884
3.936
3.884
3.907
68,793
+0.05(+1.17%)
Mar 30, 2012
3.878
3.901
3.862
3.862
97,060
+0.01(+0.15%)
Mar 29, 2012
3.940
3.940
3.850
3.856
89,608
-0.07(-1.72%)
Mar 28, 2012
3.907
3.926
3.901
3.923
70,749
+0.02(+0.58%)
Mar 27, 2012
3.833
3.901
3.800
3.901
96,721
+0.07(+1.76%)
Mar 26, 2012
3.867
3.895
3.833
3.833
88,732
-0.06(-1.45%)
Mar 23, 2012
3.839
3.890
3.828
3.890
67,791
+0.06(+1.47%)
Mar 22, 2012
3.828
3.833
3.794
3.833
72,854
+0.02(+0.44%)
Mar 21, 2012
3.800
3.822
3.753
3.816
57,448
+0.04(+1.04%)
Mar 20, 2012
3.721
3.777
3.721
3.777
100,180
+0.06(+1.67%)
Mar 19, 2012
3.726
3.760
3.693
3.715
103,856
-0.01(-0.30%)
Mar 16, 2012
3.710
3.743
3.631
3.726
178,358
+0.01(+0.15%)
Mar 15, 2012
3.862
3.862
3.710
3.721
533,310
-0.15(-3.92%)
Mar 14, 2012
3.968
3.968
3.873
3.873
60,129
-0.08(-2.13%)
Mar 13, 2012
3.985
3.985
3.940
3.957
75,217
-0.03(-0.71%)
Mar 12, 2012
3.985
3.985
3.966
3.985
40,731
-0.01(-0.14%)
Mar 09, 2012
3.974
4.002
3.965
3.991
32,865
+0.02(+0.57%)
Mar 08, 2012
3.963
3.968
3.952
3.968
26,597
+0.02(+0.51%)
Mar 07, 2012
3.935
3.968
3.923
3.948
35,101
+0.03(+0.78%)
Mar 06, 2012
3.940
3.946
3.918
3.918
72,514
-0.01(-0.29%)
Mar 05, 2012
3.963
3.974
3.926
3.929
50,033
-0.05(-1.13%)
Mar 02, 2012
3.980
3.980
3.957
3.974
16,596
+0.01(+0.28%)
Mar 01, 2012
3.968
3.980
3.958
3.963
37,103
+0.01(+0.28%)
Feb 29, 2012
3.952
3.980
3.929
3.952
77,686
+0.01(+0.14%)
Feb 28, 2012
3.929
3.946
3.924
3.946
37,633
+0.03(+0.72%)
Feb 27, 2012
3.912
3.957
3.907
3.918
67,380
-0.02(-0.43%)
Feb 24, 2012
3.907
3.946
3.900
3.935
73,424
+0.05(+1.30%)
Feb 23, 2012
3.907
3.923
3.873
3.884
77,974
-0.03(-0.72%)
Feb 22, 2012
3.929
3.943
3.907
3.912
49,523
-0.01(-0.29%)
Feb 21, 2012
3.912
3.929
3.912
3.923
22,977
+0.03(+0.72%)
Feb 17, 2012
3.890
3.895
3.862
3.895
37,892
+0.02(+0.44%)
Feb 16, 2012
3.895
3.923
3.878
3.878
48,430
-0.02(-0.58%)
Feb 15, 2012
3.907
3.935
3.890
3.901
62,893
-0.01(-0.14%)
Feb 14, 2012
3.940
3.957
3.907
3.907
82,339
-0.06(-1.56%)
Feb 13, 2012
3.968
3.980
3.952
3.968
53,531
+0.02(+0.43%)
Feb 10, 2012
3.918
3.952
3.918
3.952
51,911
+0.03(+0.72%)
Feb 09, 2012
3.935
3.940
3.923
3.923
37,960
+0.01(+0.29%)
Feb 08, 2012
3.940
3.946
3.912
3.912
101,063
-0.01(-0.29%)
Feb 07, 2012
3.935
3.963
3.923
3.923
72,086
-0.02(-0.57%)
Feb 06, 2012
3.952
3.952
3.923
3.946
21,634
+0.01(+0.14%)
Feb 03, 2012
3.935
3.952
3.929
3.940
94,094
+0.01(+0.14%)
Feb 02, 2012
3.923
3.946
3.918
3.935
76,163
+0.01(+0.29%)
Feb 01, 2012
3.929
3.957
3.918
3.923
74,177
+0.01(+0.14%)
Jan 31, 2012
3.935
3.957
3.912
3.918
56,951
-0.01(-0.29%)
Jan 30, 2012
3.895
3.929
3.895
3.929
69,281
+0.04(+1.01%)
Jan 27, 2012
3.935
3.968
3.862
3.890
184,084
-0.05(-1.14%)
Jan 26, 2012
3.940
3.961
3.918
3.935
119,498
+0.03(+0.87%)
Jan 25, 2012
3.912
3.923
3.884
3.901
92,326
-0.01(-0.14%)
Jan 24, 2012
3.940
3.940
3.884
3.907
70,569
-0.02(-0.57%)
Jan 23, 2012
3.895
3.935
3.884
3.929
155,761
+0.03(+0.87%)
Jan 20, 2012
3.867
3.895
3.856
3.895
67,537
+0.03(+0.73%)
Jan 19, 2012
3.845
3.867
3.840
3.867
59,045
+0.02(+0.59%)
Jan 18, 2012
3.828
3.845
3.816
3.845
148,236
+0.02(+0.44%)
Jan 17, 2012
3.828
3.828
3.794
3.828
90,482
+0.00(+0.00%)
Jan 13, 2012
3.816
3.828
3.805
3.828
40,038
+0.02(+0.44%)
Jan 12, 2012
3.800
3.816
3.771
3.811
93,127
+0.00(+0.00%)
Jan 11, 2012
3.783
3.822
3.783
3.811
99,922
-0.02(-0.44%)
Jan 10, 2012
3.800
3.828
3.788
3.828
179,815
+0.03(+0.89%)
Jan 09, 2012
3.794
3.794
3.771
3.794
55,570
+0.01(+0.15%)
Jan 06, 2012
3.771
3.788
3.760
3.788
75,989
+0.03(+0.75%)
Jan 05, 2012
3.760
3.788
3.749
3.760
59,049
-0.01(-0.15%)
Jan 04, 2012
3.766
3.766
3.738
3.766
66,258
+0.02(+0.45%)
Dec 30, 2011
3.743
3.749
3.715
3.749
87,640
+0.03(+0.76%)
Dec 29, 2011
3.771
3.794
3.721
3.721
95,254
-0.05(-1.34%)
Dec 28, 2011
3.766
3.800
3.755
3.771
80,788
+0.02(+0.60%)
Dec 27, 2011
3.749
3.778
3.743
3.749
104,014
-0.02(-0.45%)
Dec 23, 2011
3.766
3.769
3.743
3.766
30,630
+0.07(+1.98%)
Dec 21, 2011
3.665
3.721
3.665
3.693
68,194
+0.03(+0.92%)
Dec 20, 2011
3.771
3.771
3.653
3.659
189,785
-0.07(-1.96%)
Dec 19, 2011
3.783
3.788
3.726
3.732
71,383
-0.05(-1.19%)
Dec 16, 2011
3.760
3.783
3.724
3.777
81,447
-0.01(-0.30%)
Dec 15, 2011
3.800
3.800
3.738
3.788
51,813
+0.03(+0.88%)
Dec 14, 2011
3.771
3.788
3.698
3.755
83,619
+0.00(+0.02%)
Dec 13, 2011
3.755
3.755
3.698
3.755
63,303
-0.02(-0.45%)
Dec 12, 2011
3.760
3.771
3.743
3.771
23,977
+0.02(+0.45%)
Dec 09, 2011
3.681
3.816
3.676
3.755
168,579
+0.07(+1.99%)
Dec 08, 2011
3.721
3.721
3.670
3.681
40,866
-0.01(-0.15%)
Dec 07, 2011
3.704
3.710
3.670
3.687
52,561
+0.00(+0.00%)
Dec 06, 2011
3.698
3.721
3.665
3.687
92,823
+0.02(+0.61%)
Dec 05, 2011
3.710
3.710
3.665
3.665
57,425
-0.04(-1.06%)
Dec 02, 2011
3.670
3.704
3.659
3.704
190,584
+0.07(+2.02%)
Dec 01, 2011
3.631
3.659
3.625
3.631
68,681
-0.02(-0.62%)
Nov 30, 2011
3.653
3.653
3.614
3.653
71,580
+0.04(+1.09%)
Nov 29, 2011
3.631
3.648
3.603
3.614
45,251
-0.01(-0.31%)
Nov 28, 2011
3.631
3.670
3.625
3.625
82,225
-0.01(-0.16%)
Nov 25, 2011
3.608
3.631
3.608
3.631
14,611
+0.00(+0.00%)
Nov 23, 2011
3.603
3.631
3.603
3.631
72,868
+0.00(+0.00%)
Nov 22, 2011
3.597
3.642
3.580
3.631
48,082
+0.03(+0.78%)
Nov 21, 2011
3.597
3.625
3.580
3.603
69,148
-0.01(-0.31%)
Nov 18, 2011
3.597
3.619
3.597
3.614
17,480
+0.01(+0.20%)
Nov 17, 2011
3.614
3.625
3.603
3.607
64,037
-0.01(-0.20%)
Nov 16, 2011
3.603
3.619
3.603
3.614
20,833
+0.01(+0.31%)
Nov 15, 2011
3.603
3.619
3.603
3.603
12,767
-0.01(-0.16%)
Nov 14, 2011
3.591
3.625
3.574
3.608
47,384
+0.01(+0.15%)
Nov 11, 2011
3.558
3.608
3.558
3.603
81,333
+0.03(+0.92%)
Nov 10, 2011
3.569
3.591
3.558
3.570
43,993
+0.01(+0.35%)
Nov 09, 2011
3.569
3.589
3.546
3.558
112,202
-0.04(-1.10%)
Nov 08, 2011
3.569
3.603
3.569
3.597
45,746
+0.03(+0.79%)
Nov 07, 2011
3.597
3.597
3.563
3.569
50,529
-0.01(-0.16%)
Nov 04, 2011
3.591
3.591
3.574
3.574
8,189
+0.01(+0.16%)
Nov 03, 2011
3.569
3.576
3.558
3.569
36,713
-0.02(-0.47%)
Nov 02, 2011
3.563
3.586
3.563
3.586
28,319
+0.01(+0.32%)
Nov 01, 2011
3.580
3.597
3.558
3.574
37,239
-0.01(-0.31%)
Oct 31, 2011
3.574
3.586
3.558
3.586
37,125
+0.01(+0.32%)
Oct 28, 2011
3.580
3.614
3.563
3.574
52,396
-0.03(-0.78%)
Oct 27, 2011
3.614
3.614
3.597
3.603
38,249
+0.00(+0.00%)
Oct 26, 2011
3.597
3.603
3.580
3.603
21,964
+0.03(+0.79%)
Oct 25, 2011
3.569
3.586
3.558
3.574
19,365
-0.02(-0.63%)
Oct 24, 2011
3.574
3.597
3.563
3.597
36,476
+0.01(+0.16%)
Oct 21, 2011
3.496
3.591
3.490
3.591
87,322
+0.03(+0.79%)
Oct 20, 2011
3.529
3.597
3.529
3.563
97,433
+0.03(+0.96%)
Oct 19, 2011
3.541
3.563
3.524
3.529
36,027
-0.03(-0.79%)
Oct 18, 2011
3.546
3.591
3.535
3.558
74,406
-0.01(-0.16%)
Oct 17, 2011
3.563
3.574
3.546
3.563
33,707
+0.01(+0.32%)
Oct 14, 2011
3.541
3.563
3.541
3.552
31,202
+0.01(+0.32%)
Oct 13, 2011
3.501
3.541
3.501
3.541
17,507
+0.02(+0.48%)
Oct 12, 2011
3.541
3.541
3.501
3.524
30,664
-0.01(-0.32%)
Oct 11, 2011
3.513
3.536
3.513
3.535
8,003
+0.01(+0.32%)
Oct 10, 2011
3.518
3.541
3.518
3.524
45,686
+0.02(+0.64%)
Oct 07, 2011
3.524
3.535
3.501
3.501
38,029
-0.02(-0.64%)
Oct 06, 2011
3.518
3.546
3.513
3.524
68,915
-0.01(-0.32%)
Oct 05, 2011
3.569
3.569
3.529
3.535
57,439
-0.01(-0.16%)
Oct 04, 2011
3.591
3.591
3.513
3.541
107,011
-0.03(-0.79%)
Oct 03, 2011
3.580
3.603
3.558
3.569
77,718
+0.01(+0.16%)
Sep 30, 2011
3.597
3.603
3.563
3.563
51,385
-0.03(-0.78%)
Sep 29, 2011
3.569
3.591
3.558
3.591
57,576
+0.03(+0.95%)
Sep 28, 2011
3.563
3.580
3.529
3.558
66,817
-0.01(-0.32%)
Sep 27, 2011
3.558
3.580
3.546
3.569
44,437
+0.01(+0.41%)
Sep 26, 2011
3.563
3.580
3.546
3.554
27,276
-0.01(-0.25%)
Sep 23, 2011
3.574
3.591
3.546
3.563
66,469
+0.01(+0.16%)
Sep 22, 2011
3.586
3.603
3.552
3.558
73,749
-0.04(-1.10%)
Sep 21, 2011
3.558
3.603
3.558
3.597
55,428
+0.03(+0.79%)
Sep 20, 2011
3.541
3.580
3.541
3.569
47,237
+0.03(+0.79%)
Sep 19, 2011
3.541
3.569
3.541
3.541
32,705
+0.00(+0.00%)
Sep 16, 2011
3.518
3.541
3.518
3.541
9,921
+0.01(+0.32%)
Sep 15, 2011
3.535
3.552
3.513
3.529
31,861
-0.01(-0.33%)
Sep 14, 2011
3.569
3.569
3.535
3.541
23,195
-0.02(-0.46%)
Sep 13, 2011
3.586
3.586
3.541
3.558
21,453
-0.03(-0.78%)
Sep 12, 2011
3.552
3.591
3.552
3.586
20,952
+0.02(+0.47%)
Sep 09, 2011
3.563
3.580
3.563
3.569
28,903
-0.01(-0.31%)
Sep 08, 2011
3.541
3.586
3.541
3.580
14,984
+0.02(+0.47%)
Sep 07, 2011
3.563
3.580
3.552
3.563
33,842
+0.01(+0.40%)
Sep 06, 2011
3.501
3.563
3.501
3.549
40,333
-0.00(-0.08%)
Sep 02, 2011
3.563
3.569
3.541
3.552
36,103
-0.03(-0.79%)
Sep 01, 2011
3.558
3.586
3.552
3.580
53,811
+0.00(+0.00%)
Aug 31, 2011
3.574
3.586
3.552
3.580
47,757
+0.02(+0.63%)
Aug 30, 2011
3.558
3.563
3.535
3.558
24,158
+0.01(+0.32%)
Aug 29, 2011
3.529
3.563
3.524
3.546
56,231
+0.02(+0.64%)
Aug 26, 2011
3.518
3.546
3.518
3.524
9,369
+0.00(+0.00%)
Aug 25, 2011
3.518
3.541
3.507
3.524
40,532
+0.01(+0.32%)
Aug 24, 2011
3.501
3.552
3.496
3.513
43,847
-0.01(-0.16%)
Aug 23, 2011
3.496
3.524
3.479
3.518
50,267
+0.04(+1.13%)
Aug 22, 2011
3.496
3.496
3.473
3.479
2,014
+0.00(+0.00%)
Aug 19, 2011
3.479
3.501
3.473
3.479
25,236
-0.01(-0.32%)
Aug 18, 2011
3.467
3.513
3.445
3.490
53,822
-0.06(-1.59%)
Aug 17, 2011
3.490
3.546
3.490
3.546
39,123
+0.05(+1.45%)
Aug 16, 2011
3.456
3.529
3.456
3.496
36,908
+0.02(+0.65%)
Aug 15, 2011
3.456
3.484
3.445
3.473
98,434
+0.02(+0.65%)
Aug 12, 2011
3.456
3.479
3.445
3.451
39,816
-0.01(-0.16%)
Aug 11, 2011
3.428
3.462
3.406
3.456
84,842
-0.01(-0.16%)
Aug 10, 2011
3.394
3.501
3.394
3.462
132,020
+0.07(+1.99%)
Aug 09, 2011
3.383
3.467
3.321
3.394
123,088
+0.05(+1.52%)
Aug 08, 2011
3.383
3.389
3.287
3.344
208,451
-0.11(-3.26%)
Aug 05, 2011
3.467
3.490
3.389
3.456
123,854
-0.03(-0.97%)
Aug 04, 2011
3.529
3.574
3.479
3.490
123,221
-0.07(-2.05%)
Aug 03, 2011
3.552
3.591
3.541
3.563
44,659
+0.03(+0.96%)
Aug 02, 2011
3.535
3.558
3.518
3.529
53,094
-0.01(-0.16%)
Aug 01, 2011
3.529
3.556
3.507
3.535
77,403
+0.06(+1.62%)
Jul 29, 2011
3.496
3.518
3.479
3.479
78,523
-0.02(-0.64%)
Jul 28, 2011
3.518
3.529
3.490
3.501
56,061
-0.01(-0.32%)
Jul 27, 2011
3.563
3.563
3.507
3.513
49,040
-0.06(-1.73%)
Jul 26, 2011
3.603
3.608
3.552
3.574
73,532
-0.02(-0.47%)
Jul 25, 2011
3.574
3.603
3.574
3.591
28,884
-0.01(-0.31%)
Jul 22, 2011
3.596
3.603
3.592
3.603
16,379
+0.01(+0.31%)
Jul 21, 2011
3.586
3.597
3.580
3.591
32,490
+0.01(+0.31%)
Jul 20, 2011
3.563
3.580
3.558
3.580
18,544
+0.02(+0.63%)
Jul 19, 2011
3.563
3.564
3.541
3.558
24,608
-0.01(-0.32%)
Jul 18, 2011
3.569
3.574
3.552
3.569
80,669
+0.00(+0.00%)
Jul 15, 2011
3.591
3.591
3.569
3.569
113,077
-0.02(-0.63%)
Jul 14, 2011
3.591
3.597
3.591
3.591
61,713
+0.00(+0.00%)
Jul 13, 2011
3.586
3.603
3.586
3.591
29,603
-0.01(-0.31%)
Jul 12, 2011
3.586
3.603
3.563
3.603
76,986
+0.04(+1.11%)
Jul 11, 2011
3.597
3.597
3.558
3.563
109,279
-0.04(-1.09%)
Jul 08, 2011
3.569
3.603
3.563
3.603
65,643
+0.04(+1.11%)
Jul 07, 2011
3.586
3.603
3.552
3.563
134,754
+0.01(+0.16%)
Jul 06, 2011
3.558
3.574
3.552
3.558
51,671
-0.01(-0.16%)
Jul 05, 2011
3.563
3.574
3.552
3.563
66,233
+0.01(+0.16%)
Jul 01, 2011
3.546
3.569
3.541
3.558
46,013
+0.01(+0.16%)
Jun 30, 2011
3.558
3.558
3.529
3.552
121,793
+0.02(+0.64%)
Jun 29, 2011
3.541
3.541
3.518
3.529
70,253
-0.00(-0.03%)
Jun 28, 2011
3.541
3.541
3.518
3.531
63,087
+0.01(+0.19%)
Jun 27, 2011
3.524
3.529
3.513
3.524
61,211
+0.01(+0.32%)
Jun 24, 2011
3.484
3.513
3.473
3.513
123,465
+0.04(+1.13%)
Jun 23, 2011
3.456
3.484
3.451
3.473
58,290
+0.02(+0.65%)
Jun 22, 2011
3.451
3.479
3.451
3.451
46,105
-0.01(-0.16%)
Jun 21, 2011
3.445
3.475
3.445
3.456
39,383
+0.00(+0.00%)
Jun 20, 2011
3.462
3.462
3.456
3.456
62,170
+0.03(+0.82%)
Jun 17, 2011
3.439
3.451
3.428
3.428
50,992
-0.02(-0.49%)
Jun 16, 2011
3.445
3.462
3.434
3.445
27,986
-0.01(-0.16%)
Jun 15, 2011
3.439
3.462
3.439
3.451
27,866
-0.02(-0.65%)
Jun 14, 2011
3.451
3.479
3.451
3.473
58,857
+0.01(+0.33%)
Jun 13, 2011
3.456
3.462
3.445
3.462
26,739
+0.01(+0.16%)
Jun 10, 2011
3.484
3.490
3.456
3.456
43,041
-0.02(-0.65%)
Jun 09, 2011
3.456
3.484
3.456
3.479
73,650
+0.01(+0.16%)
Jun 08, 2011
3.467
3.518
3.467
3.473
55,842
-0.01(-0.16%)
Jun 07, 2011
3.484
3.496
3.467
3.479
43,865
+0.01(+0.16%)
Jun 06, 2011
3.456
3.479
3.451
3.473
63,117
+0.01(+0.33%)
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.