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 Core Bond Trust
(NY:
BHK
)
10.63
-0.11 (-1.02%)
Official Closing Price
Updated: 4:10 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 (%)
May 31, 2007
4.912
4.955
4.912
4.939
167,415
+0.01(+0.16%)
May 30, 2007
4.939
4.947
4.916
4.931
146,942
+0.01(+0.16%)
May 29, 2007
4.920
4.943
4.908
4.924
169,229
+0.02(+0.31%)
May 25, 2007
4.928
4.958
4.904
4.908
184,001
-0.02(-0.31%)
May 24, 2007
4.935
4.935
4.901
4.924
185,297
+0.00(+0.08%)
May 23, 2007
4.955
4.974
4.901
4.920
328,092
-0.03(-0.70%)
May 22, 2007
5.016
5.019
4.955
4.955
225,207
-0.05(-1.00%)
May 21, 2007
4.989
5.020
4.989
5.005
207,844
+0.00(+0.00%)
May 18, 2007
5.005
5.005
4.982
5.005
143,054
+0.02(+0.31%)
May 17, 2007
4.974
5.005
4.974
4.989
204,734
+0.00(+0.00%)
May 16, 2007
4.997
5.001
4.970
4.989
249,827
-0.02(-0.31%)
May 15, 2007
5.024
5.028
4.993
5.005
168,193
-0.01(-0.23%)
May 14, 2007
5.032
5.039
5.005
5.016
151,347
-0.02(-0.31%)
May 11, 2007
5.039
5.074
5.016
5.032
239,202
-0.03(-0.69%)
May 10, 2007
5.059
5.066
5.036
5.066
177,004
+0.01(+0.15%)
May 09, 2007
5.036
5.063
5.032
5.059
157,826
+0.01(+0.15%)
May 08, 2007
5.036
5.051
5.032
5.051
125,950
-0.01(-0.15%)
May 07, 2007
5.012
5.070
5.012
5.059
121,026
+0.03(+0.54%)
May 04, 2007
5.016
5.036
5.001
5.032
209,917
+0.02(+0.46%)
May 03, 2007
5.001
5.009
4.989
5.009
213,804
-0.01(-0.15%)
May 02, 2007
4.989
5.016
4.989
5.016
119,989
+0.01(+0.23%)
May 01, 2007
4.985
5.009
4.978
5.005
156,530
+0.01(+0.15%)
Apr 30, 2007
4.993
5.001
4.970
4.997
160,159
+0.01(+0.15%)
Apr 27, 2007
4.974
4.993
4.958
4.989
303,473
+0.00(+0.08%)
Apr 26, 2007
4.962
4.997
4.962
4.985
136,575
+0.01(+0.16%)
Apr 25, 2007
4.974
4.997
4.962
4.978
201,105
+0.01(+0.23%)
Apr 24, 2007
4.951
4.974
4.943
4.966
257,083
+0.00(+0.08%)
Apr 23, 2007
4.955
4.970
4.947
4.962
134,502
-0.00(-0.08%)
Apr 20, 2007
4.978
4.982
4.951
4.966
238,424
-0.01(-0.16%)
Apr 19, 2007
4.970
4.974
4.953
4.974
125,950
+0.00(+0.08%)
Apr 18, 2007
4.962
4.981
4.943
4.970
358,673
+0.00(+0.08%)
Apr 17, 2007
4.966
4.989
4.955
4.966
217,432
-0.01(-0.16%)
Apr 16, 2007
4.982
5.001
4.962
4.974
296,216
-0.02(-0.31%)
Apr 13, 2007
5.012
5.012
4.974
4.989
162,750
-0.03(-0.54%)
Apr 12, 2007
4.997
5.016
4.978
5.016
168,193
-0.02(-0.31%)
Apr 11, 2007
4.997
5.032
4.985
5.032
188,407
+0.04(+0.77%)
Apr 10, 2007
5.001
5.005
4.966
4.993
151,606
+0.00(+0.08%)
Apr 09, 2007
4.982
5.020
4.958
4.989
167,415
-0.00(-0.08%)
Apr 05, 2007
4.997
5.016
4.970
4.993
170,007
-0.01(-0.15%)
Apr 04, 2007
4.982
5.005
4.978
5.001
89,409
+0.01(+0.23%)
Apr 03, 2007
4.978
4.989
4.962
4.989
184,519
+0.01(+0.15%)
Apr 02, 2007
4.951
4.989
4.951
4.982
108,586
+0.03(+0.55%)
Mar 30, 2007
4.951
4.970
4.951
4.955
156,012
-0.01(-0.16%)
Mar 29, 2007
4.985
4.989
4.947
4.962
527,125
-0.02(-0.31%)
Mar 28, 2007
5.001
5.001
4.970
4.978
232,204
-0.02(-0.46%)
Mar 27, 2007
5.028
5.032
4.997
5.001
274,965
-0.02(-0.31%)
Mar 26, 2007
4.993
5.016
4.985
5.016
207,325
+0.01(+0.23%)
Mar 23, 2007
5.016
5.024
4.989
5.005
148,756
-0.02(-0.38%)
Mar 22, 2007
5.036
5.039
4.997
5.024
170,784
-0.01(-0.23%)
Mar 21, 2007
5.043
5.055
5.016
5.036
189,443
+0.01(+0.15%)
Mar 20, 2007
5.063
5.078
5.020
5.028
140,981
-0.03(-0.61%)
Mar 19, 2007
5.036
5.074
5.016
5.059
184,519
+0.02(+0.46%)
Mar 16, 2007
5.043
5.043
5.016
5.036
110,141
-0.00(-0.08%)
Mar 15, 2007
5.020
5.051
5.016
5.039
71,527
+0.00(+0.08%)
Mar 14, 2007
5.039
5.113
4.989
5.036
181,669
+0.01(+0.23%)
Mar 13, 2007
5.063
5.070
5.016
5.024
129,578
-0.04(-0.76%)
Mar 12, 2007
5.078
5.113
5.036
5.063
115,843
+0.01(+0.15%)
Mar 09, 2007
5.039
5.063
5.024
5.055
90,964
+0.01(+0.23%)
Mar 08, 2007
5.039
5.074
5.039
5.043
97,183
+0.02(+0.38%)
Mar 07, 2007
5.039
5.063
5.009
5.024
156,271
-0.03(-0.53%)
Mar 06, 2007
5.043
5.082
5.032
5.051
115,584
-0.01(-0.15%)
Mar 05, 2007
5.043
5.063
5.032
5.059
83,448
+0.00(+0.00%)
Mar 02, 2007
5.039
5.066
5.028
5.059
202,142
+0.02(+0.38%)
Mar 01, 2007
5.078
5.082
5.039
5.039
387,310
-0.06(-1.14%)
Feb 28, 2007
5.059
5.101
5.059
5.097
139,426
+0.04(+0.84%)
Feb 27, 2007
5.051
5.093
5.036
5.055
165,342
+0.00(+0.00%)
Feb 26, 2007
5.024
5.066
5.016
5.055
208,880
+0.04(+0.77%)
Feb 23, 2007
4.928
5.016
4.928
5.016
224,948
+0.05(+0.93%)
Feb 22, 2007
4.958
4.970
4.939
4.970
336,645
+0.00(+0.08%)
Feb 21, 2007
4.939
4.974
4.939
4.966
210,435
+0.01(+0.23%)
Feb 20, 2007
4.928
4.962
4.924
4.955
188,925
+0.02(+0.47%)
Feb 16, 2007
4.951
4.966
4.924
4.931
150,570
-0.00(-0.08%)
Feb 15, 2007
4.928
4.955
4.922
4.935
180,632
+0.01(+0.24%)
Feb 14, 2007
4.912
4.931
4.908
4.924
143,106
+0.01(+0.16%)
Feb 13, 2007
4.931
4.943
4.904
4.916
134,914
-0.05(-1.01%)
Feb 12, 2007
4.924
4.966
4.920
4.966
140,502
+0.03(+0.70%)
Feb 09, 2007
4.931
4.958
4.931
4.931
98,479
-0.01(-0.16%)
Feb 08, 2007
4.939
4.958
4.935
4.939
197,218
+0.00(+0.00%)
Feb 07, 2007
4.939
4.970
4.935
4.939
170,784
+0.00(+0.00%)
Feb 06, 2007
4.935
4.962
4.931
4.939
211,731
-0.02(-0.31%)
Feb 05, 2007
4.951
4.966
4.928
4.955
281,703
-0.01(-0.24%)
Feb 02, 2007
4.931
4.993
4.931
4.966
217,173
+0.03(+0.55%)
Feb 01, 2007
4.955
4.993
4.935
4.939
276,779
-0.03(-0.54%)
Jan 31, 2007
4.943
4.982
4.939
4.966
498,618
+0.03(+0.63%)
Jan 30, 2007
4.881
4.935
4.881
4.935
350,380
+0.01(+0.16%)
Jan 29, 2007
4.854
4.928
4.854
4.928
429,164
+0.05(+1.11%)
Jan 26, 2007
4.862
4.885
4.862
4.873
204,475
+0.01(+0.24%)
Jan 25, 2007
4.885
4.901
4.862
4.862
235,055
-0.02(-0.47%)
Jan 24, 2007
4.893
4.916
4.885
4.885
289,219
-0.01(-0.16%)
Jan 23, 2007
4.920
4.935
4.881
4.893
376,814
-0.03(-0.55%)
Jan 22, 2007
4.935
4.943
4.897
4.920
493,435
-0.03(-0.62%)
Jan 19, 2007
4.978
5.009
4.951
4.951
460,003
-0.05(-0.92%)
Jan 18, 2007
4.985
4.997
4.974
4.997
155,753
+0.02(+0.46%)
Jan 17, 2007
4.974
4.997
4.962
4.974
137,612
-0.01(-0.15%)
Jan 16, 2007
4.985
4.993
4.966
4.982
195,145
+0.00(+0.08%)
Jan 12, 2007
4.970
4.997
4.951
4.978
136,575
+0.01(+0.16%)
Jan 11, 2007
4.951
4.978
4.939
4.970
105,995
+0.00(+0.08%)
Jan 10, 2007
4.958
4.970
4.935
4.966
155,494
+0.01(+0.23%)
Jan 09, 2007
4.943
4.966
4.928
4.955
85,003
+0.00(+0.00%)
Jan 08, 2007
4.928
4.955
4.921
4.955
136,057
+0.02(+0.47%)
Jan 05, 2007
4.966
4.966
4.928
4.931
179,336
-0.03(-0.70%)
Jan 04, 2007
4.924
4.966
4.924
4.966
107,031
+0.03(+0.70%)
Jan 03, 2007
4.893
4.943
4.889
4.931
199,032
+0.04(+0.79%)
Dec 29, 2006
4.928
4.931
4.893
4.893
319,022
-0.03(-0.55%)
Dec 28, 2006
4.947
4.962
4.920
4.920
138,908
-0.05(-0.93%)
Dec 27, 2006
4.962
4.966
4.943
4.966
189,962
+0.01(+0.18%)
Dec 26, 2006
4.947
4.974
4.943
4.957
153,680
-0.01(-0.18%)
Dec 22, 2006
4.951
4.974
4.939
4.966
158,345
-0.03(-0.62%)
Dec 21, 2006
4.958
4.997
4.958
4.997
244,644
+0.03(+0.62%)
Dec 20, 2006
4.931
4.989
4.928
4.966
204,475
+0.03(+0.55%)
Dec 19, 2006
4.920
4.939
4.912
4.939
202,142
+0.02(+0.39%)
Dec 18, 2006
4.939
4.955
4.920
4.920
216,914
-0.03(-0.55%)
Dec 15, 2006
4.978
4.993
4.939
4.947
260,712
-0.03(-0.62%)
Dec 14, 2006
4.962
4.982
4.958
4.978
171,302
+0.01(+0.23%)
Dec 13, 2006
4.982
5.012
4.962
4.966
178,818
-0.06(-1.15%)
Dec 12, 2006
4.997
5.028
4.997
5.024
212,249
+0.03(+0.54%)
Dec 11, 2006
5.001
5.043
4.997
4.997
166,378
-0.02(-0.38%)
Dec 08, 2006
5.005
5.039
5.001
5.016
161,454
+0.00(+0.08%)
Dec 07, 2006
5.001
5.039
5.001
5.012
111,178
+0.01(+0.15%)
Dec 06, 2006
4.989
5.020
4.989
5.005
211,990
-0.00(-0.08%)
Dec 05, 2006
4.970
5.036
4.966
5.009
213,027
+0.02(+0.46%)
Dec 04, 2006
4.958
4.993
4.951
4.985
219,765
+0.02(+0.31%)
Dec 01, 2006
4.974
4.993
4.947
4.970
174,931
+0.00(+0.00%)
Nov 30, 2006
4.962
4.978
4.928
4.970
231,686
+0.03(+0.55%)
Nov 29, 2006
4.939
4.966
4.928
4.943
237,128
-0.02(-0.39%)
Nov 28, 2006
4.955
4.966
4.924
4.962
200,846
+0.03(+0.55%)
Nov 27, 2006
4.916
4.939
4.916
4.935
194,886
+0.00(+0.08%)
Nov 24, 2006
4.916
4.939
4.912
4.931
102,107
+0.00(+0.08%)
Nov 22, 2006
4.912
4.943
4.912
4.928
275,484
+0.01(+0.16%)
Nov 21, 2006
4.947
4.956
4.908
4.920
227,539
-0.04(-0.78%)
Nov 20, 2006
4.955
4.974
4.943
4.958
240,238
-0.01(-0.16%)
Nov 17, 2006
4.924
4.978
4.920
4.966
246,717
+0.03(+0.70%)
Nov 16, 2006
4.897
4.935
4.893
4.931
164,305
+0.02(+0.47%)
Nov 15, 2006
4.877
4.931
4.877
4.908
175,708
+0.01(+0.16%)
Nov 14, 2006
4.866
4.928
4.866
4.901
153,939
+0.03(+0.63%)
Nov 13, 2006
4.866
4.877
4.862
4.870
162,232
-0.03(-0.71%)
Nov 10, 2006
4.912
4.928
4.889
4.904
124,395
+0.00(+0.00%)
Nov 09, 2006
4.912
4.935
4.885
4.904
178,300
-0.02(-0.47%)
Nov 08, 2006
4.924
4.947
4.901
4.928
157,567
+0.00(+0.08%)
Nov 07, 2006
4.978
4.982
4.916
4.924
156,012
-0.02(-0.31%)
Nov 06, 2006
4.931
4.958
4.921
4.939
80,079
+0.01(+0.24%)
Nov 03, 2006
4.951
4.982
4.928
4.928
81,116
-0.06(-1.16%)
Nov 02, 2006
5.024
5.024
4.965
4.985
163,787
-0.03(-0.69%)
Nov 01, 2006
4.947
5.024
4.943
5.020
275,224
+0.06(+1.17%)
Oct 31, 2006
4.970
4.973
4.955
4.962
166,638
+0.01(+0.16%)
Oct 30, 2006
4.958
4.974
4.947
4.955
173,635
-0.00(-0.08%)
Oct 27, 2006
4.955
4.978
4.947
4.958
132,688
-0.01(-0.16%)
Oct 26, 2006
4.943
4.993
4.928
4.966
242,052
+0.02(+0.47%)
Oct 25, 2006
4.935
4.951
4.924
4.943
141,499
+0.01(+0.16%)
Oct 24, 2006
4.947
4.958
4.916
4.935
301,658
-0.01(-0.23%)
Oct 23, 2006
4.958
4.962
4.920
4.947
134,502
-0.01(-0.16%)
Oct 20, 2006
4.989
4.989
4.951
4.955
184,001
-0.02(-0.47%)
Oct 19, 2006
4.982
4.997
4.958
4.978
193,849
-0.00(-0.08%)
Oct 18, 2006
4.958
4.985
4.958
4.982
115,843
+0.02(+0.47%)
Oct 17, 2006
4.978
4.997
4.958
4.958
250,345
-0.01(-0.23%)
Oct 16, 2006
4.997
5.016
4.970
4.970
108,846
-0.05(-0.92%)
Oct 13, 2006
4.966
5.016
4.963
5.016
127,764
+0.03(+0.62%)
Oct 12, 2006
5.012
5.012
4.978
4.985
117,916
-0.03(-0.62%)
Oct 11, 2006
5.020
5.036
5.001
5.016
229,354
-0.00(-0.00%)
Oct 10, 2006
5.016
5.082
5.016
5.016
169,229
-0.02(-0.46%)
Oct 09, 2006
5.074
5.093
5.039
5.039
169,747
-0.04(-0.76%)
Oct 06, 2006
5.082
5.090
5.055
5.078
140,204
-0.00(-0.08%)
Oct 05, 2006
5.063
5.082
5.047
5.082
136,057
+0.02(+0.46%)
Oct 04, 2006
5.051
5.063
5.024
5.059
139,685
+0.01(+0.23%)
Oct 03, 2006
5.028
5.063
5.010
5.047
262,007
+0.03(+0.54%)
Oct 02, 2006
4.993
5.032
4.989
5.020
137,353
+0.03(+0.54%)
Sep 29, 2006
5.005
5.009
4.978
4.993
238,683
-0.00(-0.08%)
Sep 28, 2006
5.005
5.020
4.978
4.997
189,184
-0.01(-0.15%)
Sep 27, 2006
5.009
5.055
4.995
5.005
207,844
+0.02(+0.31%)
Sep 26, 2006
4.982
5.012
4.982
4.989
188,925
+0.00(+0.08%)
Sep 25, 2006
5.032
5.032
4.978
4.985
252,678
-0.05(-0.92%)
Sep 22, 2006
5.016
5.032
5.001
5.032
205,252
+0.02(+0.31%)
Sep 21, 2006
5.012
5.036
4.992
5.016
303,732
+0.01(+0.15%)
Sep 20, 2006
5.005
5.016
4.978
5.009
151,606
+0.03(+0.54%)
Sep 19, 2006
4.958
5.012
4.947
4.982
184,260
+0.01(+0.23%)
Sep 18, 2006
4.951
4.970
4.928
4.970
178,818
+0.02(+0.31%)
Sep 15, 2006
4.931
4.958
4.929
4.955
92,000
+0.03(+0.55%)
Sep 14, 2006
4.928
4.966
4.928
4.928
202,920
+0.00(+0.00%)
Sep 13, 2006
4.947
4.958
4.928
4.928
161,454
-0.03(-0.55%)
Sep 12, 2006
4.920
4.970
4.920
4.955
127,505
+0.02(+0.47%)
Sep 11, 2006
4.920
4.954
4.920
4.931
116,879
+0.00(+0.08%)
Sep 08, 2006
4.924
4.943
4.920
4.928
112,733
+0.01(+0.16%)
Sep 07, 2006
4.928
4.947
4.908
4.920
164,046
-0.01(-0.23%)
Sep 06, 2006
4.908
4.951
4.908
4.931
202,401
+0.00(+0.00%)
Sep 05, 2006
4.928
4.955
4.920
4.931
322,650
-0.01(-0.23%)
Sep 01, 2006
4.854
4.955
4.847
4.943
211,472
+0.08(+1.75%)
Aug 31, 2006
4.866
4.897
4.850
4.858
163,269
-0.02(-0.47%)
Aug 30, 2006
4.862
4.916
4.862
4.881
148,237
+0.00(+0.00%)
Aug 29, 2006
4.870
4.897
4.843
4.881
152,384
+0.01(+0.24%)
Aug 28, 2006
4.843
4.897
4.835
4.870
208,621
+0.01(+0.16%)
Aug 25, 2006
4.827
4.862
4.827
4.862
156,790
+0.02(+0.40%)
Aug 24, 2006
4.850
4.866
4.816
4.843
156,271
-0.03(-0.55%)
Aug 23, 2006
4.866
4.870
4.846
4.870
101,848
+0.00(+0.08%)
Aug 22, 2006
4.854
4.870
4.843
4.866
139,426
+0.01(+0.16%)
Aug 21, 2006
4.846
4.870
4.818
4.858
139,944
+0.02(+0.48%)
Aug 18, 2006
4.765
4.850
4.765
4.835
143,832
+0.04(+0.80%)
Aug 17, 2006
4.758
4.816
4.758
4.796
164,564
+0.02(+0.49%)
Aug 16, 2006
4.750
4.804
4.750
4.773
197,477
+0.03(+0.57%)
Aug 15, 2006
4.746
4.786
4.746
4.746
160,936
-0.00(-0.08%)
Aug 14, 2006
4.785
4.785
4.738
4.750
94,592
-0.01(-0.24%)
Aug 11, 2006
4.765
4.816
4.746
4.762
74,896
-0.06(-1.28%)
Aug 10, 2006
4.804
4.823
4.788
4.823
94,851
+0.03(+0.56%)
Aug 09, 2006
4.800
4.819
4.789
4.796
91,741
+0.01(+0.16%)
Aug 08, 2006
4.777
4.808
4.777
4.789
144,350
+0.02(+0.40%)
Aug 07, 2006
4.754
4.827
4.754
4.769
134,243
-0.02(-0.32%)
Aug 04, 2006
4.758
4.804
4.746
4.785
162,491
+0.03(+0.73%)
Aug 03, 2006
4.754
4.785
4.727
4.750
179,595
-0.03(-0.57%)
Aug 02, 2006
4.765
4.781
4.735
4.777
143,573
+0.02(+0.49%)
Aug 01, 2006
4.727
4.769
4.723
4.754
167,415
+0.02(+0.49%)
Jul 31, 2006
4.762
4.762
4.715
4.731
130,096
-0.02(-0.49%)
Jul 28, 2006
4.762
4.785
4.738
4.754
124,136
-0.03(-0.65%)
Jul 27, 2006
4.727
4.804
4.727
4.785
187,888
+0.05(+1.14%)
Jul 26, 2006
4.731
4.742
4.704
4.731
169,747
-0.01(-0.24%)
Jul 25, 2006
4.731
4.762
4.727
4.742
213,545
-0.02(-0.32%)
Jul 24, 2006
4.727
4.785
4.715
4.758
295,180
+0.03(+0.57%)
Jul 21, 2006
4.704
4.731
4.677
4.731
168,452
+0.02(+0.49%)
Jul 20, 2006
4.684
4.708
4.681
4.708
136,057
+0.00(+0.08%)
Jul 19, 2006
4.669
4.704
4.669
4.704
137,353
+0.03(+0.74%)
Jul 18, 2006
4.669
4.688
4.666
4.669
80,079
+0.00(+0.00%)
Jul 17, 2006
4.677
4.684
4.665
4.669
88,890
-0.02(-0.41%)
Jul 14, 2006
4.692
4.696
4.665
4.688
109,105
-0.01(-0.16%)
Jul 13, 2006
4.650
4.696
4.650
4.696
110,141
+0.05(+1.00%)
Jul 12, 2006
4.623
4.657
4.607
4.650
228,058
-0.01(-0.25%)
Jul 11, 2006
4.688
4.704
4.650
4.661
191,257
-0.03(-0.58%)
Jul 10, 2006
4.696
4.704
4.688
4.688
85,262
-0.02(-0.49%)
Jul 07, 2006
4.661
4.715
4.638
4.711
256,565
+0.03(+0.74%)
Jul 06, 2006
4.677
4.692
4.661
4.677
126,987
-0.01(-0.25%)
Jul 05, 2006
4.688
4.711
4.665
4.688
223,911
-0.03(-0.65%)
Jul 03, 2006
4.623
4.719
4.623
4.719
123,358
+0.07(+1.49%)
Jun 30, 2006
4.619
4.665
4.612
4.650
152,643
+0.03(+0.67%)
Jun 29, 2006
4.619
4.630
4.573
4.619
111,696
+0.01(+0.25%)
Jun 28, 2006
4.634
4.650
4.534
4.607
172,598
-0.04(-0.83%)
Jun 27, 2006
4.596
4.650
4.545
4.646
153,421
+0.03(+0.58%)
Jun 26, 2006
4.669
4.669
4.580
4.619
93,555
-0.05(-1.07%)
Jun 23, 2006
4.630
4.669
4.627
4.669
122,322
+0.01(+0.25%)
Jun 22, 2006
4.650
4.677
4.630
4.657
114,288
+0.01(+0.17%)
Jun 21, 2006
4.627
4.692
4.627
4.650
193,590
+0.01(+0.25%)
Jun 20, 2006
4.654
4.677
4.623
4.638
145,387
-0.03(-0.60%)
Jun 19, 2006
4.696
4.696
4.657
4.666
135,798
-0.01(-0.23%)
Jun 16, 2006
4.669
4.708
4.661
4.677
74,637
+0.02(+0.33%)
Jun 15, 2006
4.692
4.704
4.661
4.661
145,905
-0.03(-0.58%)
Jun 14, 2006
4.654
4.704
4.650
4.688
184,519
+0.02(+0.50%)
Jun 13, 2006
4.688
4.708
4.665
4.665
181,669
-0.05(-0.98%)
Jun 12, 2006
4.719
4.746
4.711
4.711
117,657
-0.01(-0.16%)
Jun 09, 2006
4.731
4.771
4.708
4.719
102,885
-0.01(-0.16%)
Jun 08, 2006
4.727
4.749
4.708
4.727
221,579
+0.00(+0.00%)
Jun 07, 2006
4.758
4.762
4.727
4.727
182,705
-0.03(-0.65%)
Jun 06, 2006
4.746
4.796
4.746
4.758
146,942
+0.01(+0.24%)
Jun 05, 2006
4.750
4.765
4.727
4.746
190,739
-0.03(-0.57%)
Jun 02, 2006
4.831
4.850
4.742
4.773
186,074
-0.05(-1.12%)
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.