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
)
6.360
+0.010 (+0.16%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 12, 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, 2016
5.221
5.221
5.162
5.182
200,715
-0.05(-0.89%)
May 27, 2016
5.221
5.228
5.228
5.228
71,775
+0.03(+0.51%)
May 26, 2016
5.175
5.255
5.175
5.202
104,566
+0.00(+0.00%)
May 25, 2016
5.221
5.221
5.162
5.202
155,950
-0.03(-0.63%)
May 24, 2016
5.169
5.235
5.142
5.235
221,279
+0.11(+2.06%)
May 23, 2016
5.109
5.149
5.102
5.129
159,634
+0.07(+1.31%)
May 20, 2016
5.142
5.195
5.063
5.063
415,464
-0.04(-0.78%)
May 19, 2016
5.195
5.215
5.102
5.102
200,762
-0.10(-1.91%)
May 18, 2016
5.248
5.294
5.202
5.202
240,940
-0.04(-0.76%)
May 17, 2016
5.228
5.274
5.203
5.241
113,757
+0.01(+0.25%)
May 16, 2016
5.248
5.281
5.228
5.228
153,401
-0.03(-0.63%)
May 13, 2016
5.274
5.288
5.248
5.261
183,797
+0.01(+0.13%)
May 12, 2016
5.202
5.314
5.202
5.255
282,423
+0.04(+0.76%)
May 11, 2016
5.129
5.221
5.102
5.215
224,929
+0.11(+2.24%)
May 10, 2016
5.206
5.206
5.101
5.101
163,499
-0.11(-2.03%)
May 09, 2016
5.199
5.206
5.166
5.206
165,813
+0.00(+0.00%)
May 06, 2016
5.094
5.206
5.094
5.206
209,304
+0.10(+1.94%)
May 05, 2016
5.068
5.107
5.061
5.107
133,847
+0.04(+0.78%)
May 04, 2016
5.061
5.081
5.041
5.068
177,232
+0.01(+0.26%)
May 03, 2016
5.061
5.094
5.054
5.054
153,529
-0.01(-0.13%)
May 02, 2016
5.074
5.087
5.048
5.061
186,171
-0.01(-0.13%)
Apr 29, 2016
5.054
5.107
5.035
5.068
82,477
+0.03(+0.65%)
Apr 28, 2016
5.048
5.173
5.035
5.035
255,390
-0.04(-0.78%)
Apr 27, 2016
5.094
5.120
5.041
5.074
304,817
-0.01(-0.26%)
Apr 26, 2016
5.140
5.140
5.041
5.087
409,272
-0.06(-1.15%)
Apr 25, 2016
5.173
5.173
5.120
5.147
162,468
-0.03(-0.51%)
Apr 22, 2016
5.107
5.173
5.107
5.173
156,511
+0.05(+1.03%)
Apr 21, 2016
5.087
5.133
5.081
5.120
149,380
+0.05(+1.04%)
Apr 20, 2016
5.140
5.140
5.064
5.068
245,695
-0.07(-1.41%)
Apr 19, 2016
5.193
5.193
5.114
5.140
164,046
-0.05(-0.89%)
Apr 18, 2016
5.160
5.193
5.153
5.186
153,366
+0.05(+0.90%)
Apr 15, 2016
5.160
5.173
5.101
5.140
97,489
+0.00(+0.00%)
Apr 14, 2016
5.133
5.206
5.114
5.140
190,818
-0.01(-0.13%)
Apr 13, 2016
5.127
5.147
5.114
5.147
123,751
+0.03(+0.51%)
Apr 12, 2016
5.087
5.127
5.081
5.120
151,318
+0.08(+1.57%)
Apr 11, 2016
5.094
5.101
5.041
5.041
127,578
-0.04(-0.87%)
Apr 08, 2016
5.079
5.112
5.059
5.085
233,918
+0.04(+0.78%)
Apr 07, 2016
5.040
5.079
5.040
5.046
119,667
+0.00(+0.00%)
Apr 06, 2016
5.040
5.072
5.007
5.046
240,613
+0.01(+0.13%)
Apr 05, 2016
5.066
5.105
5.033
5.040
209,670
-0.03(-0.52%)
Apr 04, 2016
5.046
5.066
5.033
5.066
140,897
+0.01(+0.13%)
Apr 01, 2016
5.059
5.066
5.046
5.059
125,178
+0.02(+0.39%)
Mar 31, 2016
5.059
5.072
5.013
5.040
123,445
+0.00(+0.00%)
Mar 30, 2016
5.020
5.053
5.020
5.040
173,989
+0.03(+0.66%)
Mar 29, 2016
4.961
5.040
4.961
5.007
126,275
+0.03(+0.66%)
Mar 28, 2016
4.935
5.007
4.915
4.974
167,689
+0.07(+1.34%)
Mar 24, 2016
4.935
4.908
4.908
4.908
128,163
+0.00(+0.00%)
Mar 23, 2016
4.967
4.967
4.902
4.908
292,590
-0.06(-1.19%)
Mar 22, 2016
4.961
4.987
4.948
4.967
68,993
+0.02(+0.40%)
Mar 21, 2016
4.948
4.954
4.941
4.948
108,521
+0.03(+0.53%)
Mar 18, 2016
4.994
5.020
4.921
4.921
176,038
-0.05(-1.06%)
Mar 17, 2016
4.961
4.994
4.954
4.974
122,790
+0.01(+0.26%)
Mar 16, 2016
4.954
4.974
4.948
4.961
70,505
+0.00(+0.00%)
Mar 15, 2016
4.954
4.974
4.928
4.961
119,925
+0.03(+0.53%)
Mar 14, 2016
4.915
4.974
4.902
4.935
134,486
+0.03(+0.67%)
Mar 11, 2016
4.902
4.941
4.902
4.902
103,998
+0.00(+0.00%)
Mar 10, 2016
4.908
4.928
4.895
4.902
100,467
-0.02(-0.36%)
Mar 09, 2016
4.926
4.933
4.913
4.920
101,558
+0.00(+0.00%)
Mar 08, 2016
4.926
4.939
4.913
4.920
150,573
-0.01(-0.26%)
Mar 07, 2016
4.939
4.939
4.900
4.933
151,934
-0.02(-0.40%)
Mar 04, 2016
4.933
4.952
4.913
4.952
161,820
+0.02(+0.40%)
Mar 03, 2016
4.893
4.933
4.880
4.933
133,331
+0.07(+1.34%)
Mar 02, 2016
4.887
4.913
4.867
4.867
167,662
+0.00(+0.00%)
Mar 01, 2016
4.893
4.933
4.861
4.867
232,432
+0.01(+0.27%)
Feb 29, 2016
4.939
4.946
4.854
4.854
237,429
-0.05(-1.07%)
Feb 26, 2016
4.907
4.926
4.893
4.907
126,420
-0.01(-0.13%)
Feb 25, 2016
4.920
4.926
4.901
4.913
107,370
+0.02(+0.40%)
Feb 24, 2016
4.933
4.933
4.893
4.893
186,054
-0.02(-0.40%)
Feb 23, 2016
4.867
4.913
4.854
4.913
200,656
+0.07(+1.35%)
Feb 22, 2016
4.907
4.926
4.835
4.848
220,677
-0.04(-0.80%)
Feb 19, 2016
4.822
4.887
4.802
4.887
157,974
+0.09(+1.91%)
Feb 18, 2016
4.809
4.841
4.782
4.795
373,147
-0.03(-0.54%)
Feb 17, 2016
4.828
4.854
4.802
4.822
178,475
-0.01(-0.14%)
Feb 16, 2016
4.887
4.907
4.828
4.828
238,144
-0.08(-1.73%)
Feb 12, 2016
4.920
4.913
4.913
4.913
130,713
-0.02(-0.40%)
Feb 11, 2016
4.887
4.959
4.887
4.933
200,238
+0.05(+0.94%)
Feb 10, 2016
4.920
4.972
4.887
4.887
266,801
-0.06(-1.15%)
Feb 09, 2016
4.931
4.957
4.918
4.944
189,565
+0.00(+0.00%)
Feb 08, 2016
4.911
4.944
4.859
4.944
275,487
+0.06(+1.20%)
Feb 05, 2016
4.879
4.937
4.879
4.885
84,699
+0.03(+0.67%)
Feb 04, 2016
4.911
4.911
4.853
4.853
228,328
-0.05(-1.06%)
Feb 03, 2016
4.859
4.944
4.859
4.905
286,872
+0.08(+1.62%)
Feb 02, 2016
4.820
4.859
4.820
4.827
112,269
-0.02(-0.34%)
Feb 01, 2016
4.853
4.853
4.820
4.843
145,962
-0.00(-0.07%)
Jan 29, 2016
4.801
4.846
4.788
4.846
172,633
+0.07(+1.50%)
Jan 28, 2016
4.788
4.807
4.755
4.775
198,719
+0.01(+0.14%)
Jan 27, 2016
4.807
4.827
4.768
4.768
185,502
-0.04(-0.81%)
Jan 26, 2016
4.814
4.846
4.755
4.807
350,815
+0.01(+0.27%)
Jan 25, 2016
4.833
4.840
4.794
4.794
104,404
-0.01(-0.27%)
Jan 22, 2016
4.814
4.833
4.794
4.807
128,009
+0.01(+0.14%)
Jan 21, 2016
4.775
4.814
4.744
4.801
75,483
+0.07(+1.37%)
Jan 20, 2016
4.794
4.794
4.677
4.736
210,805
-0.05(-1.09%)
Jan 19, 2016
4.814
4.840
4.781
4.788
196,316
+0.01(+0.27%)
Jan 15, 2016
4.742
4.775
4.775
4.775
137,737
+0.05(+1.10%)
Jan 14, 2016
4.768
4.776
4.716
4.723
183,877
-0.03(-0.55%)
Jan 13, 2016
4.827
4.827
4.742
4.749
322,092
-0.08(-1.58%)
Jan 12, 2016
4.793
4.825
4.793
4.825
154,101
+0.03(+0.54%)
Jan 11, 2016
4.799
4.812
4.786
4.799
56,973
+0.01(+0.13%)
Jan 08, 2016
4.812
4.825
4.786
4.793
163,416
-0.03(-0.54%)
Jan 07, 2016
4.831
4.844
4.801
4.819
93,275
+0.01(+0.13%)
Jan 06, 2016
4.793
4.864
4.793
4.812
182,660
+0.01(+0.27%)
Jan 05, 2016
4.741
4.799
4.728
4.799
96,985
+0.07(+1.51%)
Jan 04, 2016
4.728
4.767
4.708
4.728
176,550
+0.01(+0.14%)
Dec 31, 2015
4.767
4.721
4.721
4.721
133,559
-0.02(-0.50%)
Dec 30, 2015
4.708
4.760
4.695
4.745
246,228
+0.06(+1.20%)
Dec 29, 2015
4.702
4.715
4.689
4.689
111,286
-0.04(-0.82%)
Dec 28, 2015
4.708
4.754
4.689
4.728
220,990
+0.02(+0.41%)
Dec 24, 2015
4.773
4.708
4.708
4.708
117,810
-0.06(-1.36%)
Dec 23, 2015
4.715
4.773
4.711
4.773
169,128
+0.07(+1.52%)
Dec 22, 2015
4.689
4.719
4.683
4.702
97,374
+0.02(+0.41%)
Dec 21, 2015
4.689
4.708
4.683
4.683
84,712
+0.00(+0.00%)
Dec 18, 2015
4.689
4.702
4.657
4.683
174,288
+0.01(+0.28%)
Dec 17, 2015
4.624
4.676
4.624
4.670
152,424
+0.05(+1.12%)
Dec 16, 2015
4.585
4.631
4.572
4.618
170,860
+0.05(+0.99%)
Dec 15, 2015
4.533
4.624
4.533
4.572
197,712
+0.06(+1.29%)
Dec 14, 2015
4.598
4.604
4.514
4.514
179,991
-0.08(-1.83%)
Dec 11, 2015
4.637
4.657
4.598
4.598
130,919
-0.02(-0.42%)
Dec 10, 2015
4.676
4.676
4.605
4.618
113,785
-0.05(-1.11%)
Dec 09, 2015
4.695
4.702
4.650
4.670
174,743
+0.00(+0.04%)
Dec 08, 2015
4.616
4.687
4.610
4.668
289,539
+0.05(+0.98%)
Dec 07, 2015
4.623
4.629
4.597
4.623
139,405
+0.00(+0.00%)
Dec 04, 2015
4.590
4.623
4.590
4.623
105,289
+0.02(+0.42%)
Dec 03, 2015
4.597
4.603
4.565
4.603
156,142
+0.00(+0.00%)
Dec 02, 2015
4.616
4.623
4.590
4.603
71,912
-0.01(-0.28%)
Dec 01, 2015
4.577
4.616
4.572
4.616
233,457
+0.05(+0.99%)
Nov 30, 2015
4.532
4.571
4.513
4.571
197,571
+0.04(+0.85%)
Nov 27, 2015
4.545
4.545
4.532
4.532
13,497
+0.00(+0.00%)
Nov 25, 2015
4.558
4.532
4.532
4.532
162,551
-0.01(-0.28%)
Nov 24, 2015
4.552
4.565
4.532
4.545
176,536
-0.01(-0.14%)
Nov 23, 2015
4.558
4.597
4.539
4.552
232,095
+0.00(+0.00%)
Nov 20, 2015
4.552
4.581
4.532
4.552
167,442
+0.03(+0.57%)
Nov 19, 2015
4.539
4.539
4.513
4.526
210,756
+0.01(+0.29%)
Nov 18, 2015
4.507
4.532
4.487
4.513
195,467
+0.01(+0.14%)
Nov 17, 2015
4.500
4.526
4.494
4.507
130,553
+0.01(+0.29%)
Nov 16, 2015
4.513
4.532
4.481
4.494
143,600
-0.02(-0.43%)
Nov 13, 2015
4.487
4.552
4.468
4.513
222,299
+0.04(+0.86%)
Nov 12, 2015
4.429
4.494
4.429
4.474
196,483
+0.04(+0.91%)
Nov 11, 2015
4.415
4.453
4.383
4.434
173,672
+0.03(+0.58%)
Nov 10, 2015
4.389
4.427
4.363
4.408
78,139
+0.00(+0.00%)
Nov 09, 2015
4.408
4.408
4.338
4.408
166,028
-0.02(-0.43%)
Nov 06, 2015
4.415
4.427
4.370
4.427
201,963
-0.01(-0.14%)
Nov 05, 2015
4.479
4.492
4.434
4.434
145,300
-0.07(-1.57%)
Nov 04, 2015
4.485
4.511
4.440
4.504
163,372
+0.00(+0.00%)
Nov 03, 2015
4.466
4.504
4.440
4.504
158,355
+0.04(+0.86%)
Nov 02, 2015
4.453
4.492
4.427
4.466
121,720
+0.00(+0.00%)
Oct 30, 2015
4.498
4.498
4.440
4.466
153,892
-0.03(-0.71%)
Oct 29, 2015
4.427
4.498
4.408
4.498
133,068
+0.06(+1.30%)
Oct 28, 2015
4.492
4.492
4.434
4.440
142,992
-0.06(-1.42%)
Oct 27, 2015
4.479
4.504
4.466
4.504
146,478
+0.01(+0.29%)
Oct 26, 2015
4.440
4.492
4.415
4.492
236,441
+0.06(+1.30%)
Oct 23, 2015
4.421
4.440
4.415
4.434
78,185
+0.01(+0.29%)
Oct 22, 2015
4.402
4.421
4.389
4.421
104,680
+0.00(+0.00%)
Oct 21, 2015
4.415
4.421
4.383
4.421
133,192
+0.01(+0.15%)
Oct 20, 2015
4.395
4.415
4.363
4.415
205,502
+0.03(+0.73%)
Oct 19, 2015
4.389
4.402
4.376
4.383
90,314
-0.02(-0.44%)
Oct 16, 2015
4.363
4.402
4.350
4.402
156,089
+0.02(+0.44%)
Oct 15, 2015
4.363
4.383
4.363
4.383
61,529
+0.01(+0.15%)
Oct 14, 2015
4.370
4.376
4.357
4.376
33,637
+0.02(+0.44%)
Oct 13, 2015
4.363
4.383
4.357
4.357
77,296
-0.01(-0.25%)
Oct 12, 2015
4.349
4.387
4.349
4.368
156,694
+0.01(+0.29%)
Oct 09, 2015
4.355
4.362
4.349
4.355
39,863
-0.03(-0.58%)
Oct 08, 2015
4.381
4.387
4.349
4.381
67,932
+0.02(+0.44%)
Oct 07, 2015
4.374
4.387
4.355
4.362
119,959
-0.03(-0.73%)
Oct 06, 2015
4.382
4.393
4.374
4.393
51,727
+0.00(+0.00%)
Oct 05, 2015
4.336
4.393
4.336
4.393
128,428
+0.04(+0.88%)
Oct 02, 2015
4.336
4.370
4.330
4.355
154,950
+0.03(+0.74%)
Oct 01, 2015
4.317
4.349
4.317
4.323
106,453
+0.01(+0.15%)
Sep 30, 2015
4.330
4.330
4.316
4.317
91,260
-0.01(-0.29%)
Sep 29, 2015
4.317
4.330
4.304
4.330
70,262
+0.01(+0.30%)
Sep 28, 2015
4.342
4.355
4.307
4.317
70,010
-0.04(-0.86%)
Sep 25, 2015
4.323
4.362
4.323
4.354
86,673
+0.02(+0.57%)
Sep 24, 2015
4.330
4.355
4.317
4.330
80,743
-0.01(-0.29%)
Sep 23, 2015
4.330
4.349
4.323
4.342
45,856
+0.00(+0.00%)
Sep 22, 2015
4.298
4.349
4.291
4.342
91,573
+0.04(+0.97%)
Sep 21, 2015
4.310
4.323
4.291
4.301
112,856
-0.02(-0.52%)
Sep 18, 2015
4.240
4.362
4.240
4.323
247,269
+0.06(+1.35%)
Sep 17, 2015
4.259
4.285
4.227
4.266
74,023
+0.03(+0.75%)
Sep 16, 2015
4.221
4.259
4.221
4.234
64,126
-0.01(-0.15%)
Sep 15, 2015
4.240
4.259
4.227
4.240
69,552
-0.01(-0.15%)
Sep 14, 2015
4.285
4.298
4.240
4.247
70,609
-0.05(-1.19%)
Sep 11, 2015
4.310
4.323
4.298
4.298
67,327
-0.03(-0.59%)
Sep 10, 2015
4.304
4.336
4.298
4.323
116,339
-0.01(-0.25%)
Sep 09, 2015
4.309
4.334
4.296
4.334
101,731
+0.03(+0.59%)
Sep 08, 2015
4.271
4.328
4.271
4.309
115,542
+0.04(+0.89%)
Sep 04, 2015
4.252
4.271
4.271
4.271
63,885
+0.01(+0.15%)
Sep 03, 2015
4.252
4.264
4.239
4.264
58,313
+0.03(+0.60%)
Sep 02, 2015
4.226
4.252
4.207
4.239
117,038
+0.01(+0.30%)
Sep 01, 2015
4.220
4.226
4.207
4.226
85,391
+0.01(+0.30%)
Aug 31, 2015
4.239
4.239
4.207
4.213
102,552
-0.02(-0.45%)
Aug 28, 2015
4.220
4.232
4.213
4.232
90,127
+0.00(+0.00%)
Aug 27, 2015
4.220
4.239
4.201
4.232
115,740
+0.01(+0.30%)
Aug 26, 2015
4.220
4.258
4.194
4.220
186,417
-0.02(-0.45%)
Aug 25, 2015
4.220
4.252
4.201
4.239
168,029
+0.02(+0.47%)
Aug 24, 2015
4.207
4.258
4.118
4.219
546,565
-0.05(-1.21%)
Aug 21, 2015
4.309
4.309
4.258
4.271
126,229
-0.04(-1.03%)
Aug 20, 2015
4.328
4.341
4.309
4.315
106,577
-0.01(-0.29%)
Aug 19, 2015
4.341
4.347
4.327
4.328
63,099
-0.05(-1.16%)
Aug 18, 2015
4.334
4.379
4.315
4.379
73,871
+0.03(+0.58%)
Aug 17, 2015
4.372
4.372
4.353
4.353
83,476
-0.02(-0.44%)
Aug 14, 2015
4.296
4.385
4.290
4.372
82,774
+0.07(+1.62%)
Aug 13, 2015
4.347
4.353
4.302
4.302
97,306
-0.04(-1.02%)
Aug 12, 2015
4.347
4.372
4.334
4.347
103,987
+0.00(+0.00%)
Aug 11, 2015
4.271
4.372
4.264
4.347
249,425
+0.07(+1.68%)
Aug 10, 2015
4.282
4.282
4.256
4.275
121,049
-0.01(-0.30%)
Aug 07, 2015
4.225
4.288
4.212
4.288
134,107
+0.06(+1.35%)
Aug 06, 2015
4.218
4.231
4.168
4.231
137,861
+0.02(+0.45%)
Aug 05, 2015
4.275
4.275
4.180
4.212
277,229
-0.06(-1.48%)
Aug 04, 2015
4.275
4.282
4.263
4.275
82,843
-0.01(-0.15%)
Aug 03, 2015
4.231
4.282
4.225
4.282
136,180
+0.06(+1.35%)
Jul 31, 2015
4.237
4.237
4.225
4.225
71,338
+0.00(+0.00%)
Jul 30, 2015
4.218
4.231
4.212
4.225
47,996
-0.01(-0.30%)
Jul 29, 2015
4.225
4.237
4.225
4.237
72,547
+0.02(+0.45%)
Jul 28, 2015
4.187
4.231
4.187
4.218
130,979
+0.01(+0.30%)
Jul 27, 2015
4.225
4.225
4.142
4.206
191,285
-0.01(-0.30%)
Jul 24, 2015
4.206
4.225
4.206
4.218
39,694
+0.00(+0.00%)
Jul 23, 2015
4.218
4.225
4.168
4.218
144,687
+0.01(+0.15%)
Jul 22, 2015
4.193
4.212
4.193
4.212
56,700
+0.03(+0.60%)
Jul 21, 2015
4.187
4.218
4.180
4.187
105,604
-0.01(-0.29%)
Jul 20, 2015
4.206
4.216
4.187
4.199
147,264
-0.01(-0.32%)
Jul 17, 2015
4.206
4.231
4.206
4.212
69,990
+0.00(+0.00%)
Jul 16, 2015
4.250
4.250
4.168
4.212
148,183
-0.03(-0.76%)
Jul 15, 2015
4.212
4.250
4.206
4.244
81,130
+0.03(+0.61%)
Jul 14, 2015
4.187
4.218
4.187
4.218
83,990
+0.03(+0.76%)
Jul 13, 2015
4.199
4.212
4.180
4.187
100,486
-0.01(-0.30%)
Jul 10, 2015
4.193
4.221
4.193
4.199
106,945
-0.02(-0.45%)
Jul 09, 2015
4.225
4.231
4.218
4.218
84,738
-0.00(-0.11%)
Jul 08, 2015
4.229
4.267
4.223
4.223
85,182
-0.01(-0.15%)
Jul 07, 2015
4.204
4.235
4.204
4.229
119,439
+0.04(+0.90%)
Jul 06, 2015
4.191
4.204
4.179
4.191
145,085
+0.01(+0.15%)
Jul 02, 2015
4.191
4.185
4.185
4.185
140,307
-0.01(-0.15%)
Jul 01, 2015
4.217
4.217
4.185
4.191
167,230
-0.01(-0.30%)
Jun 30, 2015
4.198
4.204
4.172
4.204
139,692
+0.01(+0.30%)
Jun 29, 2015
4.191
4.198
4.177
4.191
138,382
-0.01(-0.15%)
Jun 26, 2015
4.210
4.210
4.185
4.198
84,778
-0.02(-0.45%)
Jun 25, 2015
4.198
4.223
4.191
4.217
110,736
+0.01(+0.30%)
Jun 24, 2015
4.198
4.210
4.185
4.204
102,862
+0.00(+0.00%)
Jun 23, 2015
4.198
4.211
4.191
4.204
125,918
+0.00(+0.00%)
Jun 22, 2015
4.217
4.217
4.185
4.204
123,463
-0.01(-0.15%)
Jun 19, 2015
4.204
4.217
4.191
4.210
60,935
+0.01(+0.30%)
Jun 18, 2015
4.179
4.198
4.175
4.198
63,624
+0.03(+0.60%)
Jun 17, 2015
4.179
4.191
4.172
4.172
73,582
-0.03(-0.60%)
Jun 16, 2015
4.191
4.198
4.172
4.198
67,186
-0.01(-0.15%)
Jun 15, 2015
4.204
4.210
4.160
4.204
220,970
-0.01(-0.15%)
Jun 12, 2015
4.198
4.223
4.179
4.210
149,585
+0.03(+0.75%)
Jun 11, 2015
4.166
4.185
4.154
4.179
171,384
+0.01(+0.30%)
Jun 10, 2015
4.147
4.185
4.135
4.166
179,898
+0.02(+0.46%)
Jun 09, 2015
4.172
4.172
4.132
4.147
148,779
-0.02(-0.56%)
Jun 08, 2015
4.171
4.190
4.152
4.171
475,488
-0.03(-0.75%)
Jun 05, 2015
4.271
4.277
4.196
4.202
344,305
-0.08(-1.90%)
Jun 04, 2015
4.283
4.296
4.277
4.283
122,007
-0.01(-0.29%)
Jun 03, 2015
4.308
4.315
4.283
4.296
81,300
-0.04(-0.87%)
Jun 02, 2015
4.290
4.334
4.290
4.334
154,055
+0.03(+0.58%)
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.