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
)
10.65
+0.14 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
4.147
4.147
4.088
4.093
309,844
-0.02(-0.49%)
May 28, 2009
4.158
4.158
4.108
4.113
147,642
-0.02(-0.53%)
May 27, 2009
4.135
4.151
4.116
4.135
226,574
-0.01(-0.19%)
May 26, 2009
4.085
4.143
4.073
4.143
295,489
+0.07(+1.80%)
May 22, 2009
4.070
4.077
4.043
4.070
216,412
+0.02(+0.48%)
May 21, 2009
4.043
4.050
4.020
4.050
209,967
+0.00(+0.10%)
May 20, 2009
4.000
4.046
4.000
4.046
209,319
+0.03(+0.87%)
May 19, 2009
4.039
4.039
3.973
4.012
211,235
-0.02(-0.38%)
May 18, 2009
4.089
4.100
4.008
4.027
277,674
-0.03(-0.67%)
May 15, 2009
4.081
4.108
4.043
4.054
140,819
-0.05(-1.31%)
May 14, 2009
4.073
4.120
4.046
4.108
91,876
+0.04(+0.95%)
May 13, 2009
4.081
4.120
4.012
4.070
277,698
-0.03(-0.85%)
May 12, 2009
4.070
4.124
4.070
4.104
161,978
+0.04(+1.05%)
May 11, 2009
4.081
4.127
4.062
4.062
137,358
-0.03(-0.75%)
May 08, 2009
4.124
4.135
4.093
4.093
201,998
-0.03(-0.75%)
May 07, 2009
4.112
4.139
4.112
4.124
171,156
-0.00(-0.09%)
May 06, 2009
4.135
4.135
4.082
4.127
161,076
+0.02(+0.56%)
May 05, 2009
4.043
4.104
4.043
4.104
92,962
+0.06(+1.37%)
May 04, 2009
4.027
4.085
4.027
4.049
139,025
+0.03(+0.73%)
May 01, 2009
4.031
4.050
3.989
4.019
224,871
+0.02(+0.48%)
Apr 30, 2009
4.043
4.058
4.000
4.000
194,039
-0.01(-0.19%)
Apr 29, 2009
4.035
4.050
3.981
4.008
238,360
+0.01(+0.29%)
Apr 28, 2009
3.931
4.004
3.892
3.996
250,433
+0.02(+0.49%)
Apr 27, 2009
3.954
4.016
3.954
3.977
205,070
-0.03(-0.67%)
Apr 24, 2009
4.019
4.031
3.950
4.004
237,382
-0.01(-0.19%)
Apr 23, 2009
3.973
4.012
3.942
4.012
164,107
+0.02(+0.58%)
Apr 22, 2009
3.969
3.989
3.919
3.989
204,497
+0.02(+0.49%)
Apr 21, 2009
3.881
3.973
3.881
3.969
270,480
+0.08(+2.18%)
Apr 20, 2009
3.908
3.979
3.881
3.884
327,003
-0.04(-0.98%)
Apr 17, 2009
3.927
3.950
3.896
3.923
233,717
+0.03(+0.69%)
Apr 16, 2009
3.884
3.908
3.877
3.896
291,676
+0.02(+0.50%)
Apr 15, 2009
3.869
3.962
3.857
3.877
273,308
-0.03(-0.69%)
Apr 14, 2009
3.904
4.097
3.892
3.904
340,316
-0.00(-0.10%)
Apr 13, 2009
3.904
3.962
3.857
3.908
235,010
+0.01(+0.20%)
Apr 09, 2009
3.938
4.019
3.888
3.900
201,710
-0.03(-0.79%)
Apr 08, 2009
3.842
3.966
3.819
3.931
223,808
+0.08(+2.21%)
Apr 07, 2009
3.846
3.915
3.830
3.846
219,297
-0.08(-2.06%)
Apr 06, 2009
3.857
3.927
3.815
3.927
271,481
+0.01(+0.30%)
Apr 03, 2009
3.977
3.992
3.865
3.915
336,429
-0.09(-2.31%)
Apr 02, 2009
4.070
4.108
4.004
4.008
198,957
-0.04(-1.05%)
Apr 01, 2009
3.896
4.081
3.896
4.050
180,543
+0.08(+1.94%)
Mar 31, 2009
3.954
4.039
3.938
3.973
411,165
+0.00(+0.00%)
Mar 30, 2009
4.031
4.062
3.888
3.973
849,872
-0.35(-8.04%)
Mar 26, 2009
4.262
4.340
4.262
4.320
178,466
+0.05(+1.08%)
Mar 25, 2009
4.205
4.282
4.193
4.274
249,276
+0.11(+2.59%)
Mar 24, 2009
4.143
4.235
4.108
4.166
295,873
+0.02(+0.56%)
Mar 23, 2009
4.112
4.158
4.112
4.143
215,647
+0.14(+3.57%)
Mar 20, 2009
4.004
4.048
3.977
4.000
186,101
-0.05(-1.33%)
Mar 19, 2009
4.093
4.205
4.031
4.054
307,378
-0.04(-0.94%)
Mar 18, 2009
4.050
4.151
4.016
4.093
322,355
+0.05(+1.24%)
Mar 17, 2009
4.058
4.088
3.927
4.043
298,295
-0.02(-0.38%)
Mar 16, 2009
4.104
4.135
4.054
4.058
184,172
-0.04(-1.03%)
Mar 13, 2009
4.100
4.100
4.050
4.100
0
+0.00(+0.00%)
Mar 12, 2009
4.073
4.120
4.021
4.100
608,199
+0.00(+0.00%)
Mar 11, 2009
4.012
4.201
3.915
4.100
211,377
+0.13(+3.30%)
Mar 10, 2009
3.838
3.973
3.838
3.969
202,159
+0.13(+3.31%)
Mar 09, 2009
3.857
3.915
3.830
3.842
272,717
-0.08(-2.06%)
Mar 06, 2009
3.958
4.023
3.881
3.923
0
-0.02(-0.59%)
Mar 05, 2009
4.000
4.009
3.934
3.946
118,443
-0.10(-2.57%)
Mar 04, 2009
4.124
4.124
3.994
4.050
298,245
-0.02(-0.47%)
Mar 02, 2009
4.050
4.120
3.911
4.070
289,809
-0.04(-0.94%)
Feb 27, 2009
4.170
4.185
4.073
4.108
0
-0.06(-1.48%)
Feb 26, 2009
4.158
4.201
4.058
4.170
299,951
+0.05(+1.22%)
Feb 25, 2009
4.089
4.262
4.050
4.120
359,144
-0.05(-1.11%)
Feb 24, 2009
3.954
4.297
3.857
4.166
369,623
+0.24(+5.99%)
Feb 23, 2009
4.212
4.212
3.900
3.931
461,813
-0.27(-6.51%)
Feb 20, 2009
4.262
4.274
4.100
4.205
424,557
-0.05(-1.27%)
Feb 19, 2009
4.278
4.305
4.251
4.259
185,310
-0.04(-0.99%)
Feb 18, 2009
4.251
4.301
4.185
4.301
178,995
+0.03(+0.63%)
Feb 17, 2009
4.328
4.370
4.185
4.274
200,805
-0.10(-2.38%)
Feb 13, 2009
4.374
4.390
4.329
4.378
211,987
+0.02(+0.35%)
Feb 12, 2009
4.386
4.386
4.336
4.363
326,949
-0.03(-0.57%)
Feb 11, 2009
4.374
4.390
4.301
4.388
242,728
+0.01(+0.31%)
Feb 10, 2009
4.301
4.374
4.278
4.374
216,832
+0.01(+0.27%)
Feb 09, 2009
4.370
4.378
4.301
4.363
318,736
+0.07(+1.62%)
Feb 06, 2009
4.394
4.394
4.289
4.293
186,231
-0.10(-2.37%)
Feb 05, 2009
4.343
4.397
4.232
4.397
387,011
+0.05(+1.24%)
Feb 04, 2009
4.324
4.343
4.247
4.343
256,175
+0.02(+0.36%)
Feb 03, 2009
4.320
4.351
4.243
4.328
201,928
-0.02(-0.36%)
Feb 02, 2009
4.336
4.355
4.274
4.343
246,243
+0.00(+0.00%)
Jan 30, 2009
4.370
4.370
4.181
4.343
0
-0.03(-0.71%)
Jan 29, 2009
4.401
4.401
4.328
4.374
286,950
-0.03(-0.79%)
Jan 28, 2009
4.351
4.409
4.305
4.409
445,945
+0.07(+1.60%)
Jan 27, 2009
4.390
4.397
4.286
4.340
205,228
-0.05(-1.14%)
Jan 26, 2009
4.255
4.390
4.255
4.390
153,742
+0.09(+2.06%)
Jan 23, 2009
4.259
4.301
4.205
4.301
231,793
+0.04(+1.00%)
Jan 22, 2009
4.243
4.305
4.220
4.259
215,092
-0.02(-0.54%)
Jan 21, 2009
4.370
4.370
4.185
4.282
219,305
-0.08(-1.77%)
Jan 20, 2009
4.397
4.413
4.324
4.359
301,929
-0.04(-0.88%)
Jan 16, 2009
4.266
4.417
4.262
4.397
236,449
+0.08(+1.79%)
Jan 15, 2009
4.212
4.359
4.124
4.320
300,962
+0.06(+1.36%)
Jan 14, 2009
4.170
4.355
4.170
4.262
257,147
-0.05(-1.07%)
Jan 13, 2009
4.170
4.316
4.170
4.309
179,840
+0.03(+0.63%)
Jan 12, 2009
4.170
4.316
4.115
4.282
222,476
+0.06(+1.37%)
Jan 09, 2009
4.417
4.417
4.215
4.224
330,205
-0.07(-1.62%)
Jan 08, 2009
4.305
4.409
4.255
4.293
177,733
-0.01(-0.27%)
Jan 07, 2009
4.151
4.347
4.151
4.305
328,315
+0.15(+3.62%)
Jan 06, 2009
4.417
4.417
4.120
4.154
737,774
-0.21(-4.86%)
Jan 05, 2009
4.463
4.463
4.309
4.367
219,129
+0.01(+0.13%)
Jan 02, 2009
4.340
4.417
4.224
4.361
0
+0.14(+3.24%)
Jan 01, 2009
4.027
4.355
4.027
4.224
0
+0.00(+0.00%)
Dec 31, 2008
4.027
4.355
4.027
4.224
413,428
+0.17(+4.19%)
Dec 30, 2008
4.205
4.262
4.050
4.054
226,250
-0.19(-4.37%)
Dec 29, 2008
4.320
4.320
4.100
4.239
282,574
-0.09(-2.05%)
Dec 26, 2008
4.278
4.336
4.189
4.328
106,972
+0.05(+1.17%)
Dec 24, 2008
4.262
4.340
4.170
4.278
147,619
+0.00(+0.09%)
Dec 23, 2008
4.193
4.367
4.127
4.274
372,869
+0.11(+2.59%)
Dec 22, 2008
4.166
4.255
4.108
4.166
202,900
-0.03(-0.74%)
Dec 19, 2008
4.089
4.201
4.035
4.197
174,598
+0.01(+0.14%)
Dec 18, 2008
4.012
4.205
3.911
4.191
231,671
+0.18(+4.47%)
Dec 17, 2008
3.877
4.100
3.834
4.012
288,142
+0.12(+3.17%)
Dec 16, 2008
3.780
3.896
3.722
3.888
333,575
+0.11(+2.86%)
Dec 15, 2008
3.819
3.819
3.715
3.780
229,032
-0.04(-1.01%)
Dec 12, 2008
3.772
3.900
3.599
3.819
297,382
+0.10(+2.80%)
Dec 11, 2008
3.668
3.815
3.668
3.715
234,023
+0.00(+0.10%)
Dec 10, 2008
3.684
3.815
3.672
3.711
219,059
+0.03(+0.94%)
Dec 09, 2008
3.703
3.815
3.664
3.676
261,025
+0.00(+0.10%)
Dec 08, 2008
3.637
3.738
3.637
3.672
233,011
+0.04(+1.06%)
Dec 05, 2008
3.664
3.800
3.568
3.634
395,034
-0.01(-0.32%)
Dec 04, 2008
3.703
3.853
3.645
3.645
143,466
-0.08(-2.28%)
Dec 03, 2008
3.653
3.919
3.549
3.730
199,709
+0.06(+1.55%)
Dec 02, 2008
3.722
3.857
3.618
3.673
238,909
+0.01(+0.23%)
Dec 01, 2008
3.811
3.811
3.664
3.664
269,140
+0.05(+1.28%)
Nov 28, 2008
3.780
3.838
3.541
3.618
92,926
-0.05(-1.47%)
Nov 26, 2008
3.583
3.757
3.472
3.672
260,206
+0.08(+2.26%)
Nov 25, 2008
3.302
3.595
3.302
3.591
203,413
+0.33(+10.18%)
Nov 24, 2008
3.271
3.472
3.205
3.259
176,716
-0.00(-0.12%)
Nov 21, 2008
3.194
3.337
2.951
3.263
349,262
+0.04(+1.32%)
Nov 20, 2008
3.356
3.441
3.171
3.221
314,855
-0.25(-7.22%)
Nov 19, 2008
3.529
3.664
3.421
3.472
219,253
-0.13(-3.54%)
Nov 18, 2008
3.661
3.742
3.487
3.599
188,815
-0.02(-0.53%)
Nov 17, 2008
3.761
3.769
3.599
3.618
181,497
-0.12(-3.30%)
Nov 14, 2008
3.761
3.815
3.703
3.742
91,422
-0.09(-2.41%)
Nov 13, 2008
3.815
4.062
3.736
3.834
605,969
+0.00(+0.00%)
Nov 12, 2008
3.792
3.919
3.751
3.834
192,756
-0.00(-0.10%)
Nov 11, 2008
3.915
3.915
3.765
3.838
181,728
+0.05(+1.32%)
Nov 10, 2008
3.792
3.830
3.742
3.788
160,975
+0.02(+0.51%)
Nov 07, 2008
3.765
3.853
3.672
3.769
222,950
+0.00(+0.10%)
Nov 06, 2008
3.772
3.969
3.765
3.765
207,427
-0.09(-2.40%)
Nov 05, 2008
3.850
3.888
3.649
3.857
233,719
+0.04(+1.13%)
Nov 04, 2008
3.742
3.873
3.730
3.814
329,342
+0.09(+2.47%)
Nov 03, 2008
3.672
3.772
3.664
3.722
106,311
+0.04(+1.05%)
Oct 31, 2008
3.853
3.853
3.630
3.684
123,926
-0.08(-2.05%)
Oct 30, 2008
3.749
3.769
3.672
3.761
131,781
+0.02(+0.41%)
Oct 29, 2008
3.664
3.788
3.645
3.745
185,982
+0.05(+1.46%)
Oct 28, 2008
3.761
3.800
3.684
3.691
212,223
+0.08(+2.24%)
Oct 27, 2008
3.707
3.838
3.610
3.610
94,557
-0.23(-5.93%)
Oct 24, 2008
3.568
3.857
3.568
3.838
183,672
+0.03(+0.91%)
Oct 23, 2008
3.730
3.892
3.730
3.803
188,217
-0.02(-0.60%)
Oct 22, 2008
3.761
3.915
3.607
3.826
160,153
+0.05(+1.22%)
Oct 21, 2008
3.780
3.792
3.707
3.780
204,790
+0.00(+0.00%)
Oct 20, 2008
3.742
3.857
3.572
3.780
383,643
+0.02(+0.51%)
Oct 17, 2008
3.645
3.819
3.429
3.761
346,745
+0.06(+1.56%)
Oct 16, 2008
3.703
4.185
3.684
3.703
160,109
+0.02(+0.63%)
Oct 15, 2008
3.626
3.962
3.595
3.680
184,654
-0.05(-1.34%)
Oct 14, 2008
3.541
3.896
3.518
3.730
300,169
+0.17(+4.77%)
Oct 13, 2008
3.194
3.723
3.194
3.560
274,776
+0.32(+10.01%)
Oct 10, 2008
3.373
3.472
2.959
3.236
630,683
-0.35(-9.88%)
Oct 09, 2008
3.626
3.645
3.452
3.591
273,459
-0.07(-1.90%)
Oct 08, 2008
3.391
3.950
3.391
3.661
584,794
-0.10(-2.77%)
Oct 07, 2008
3.703
3.857
3.668
3.765
407,413
-0.11(-2.79%)
Oct 06, 2008
3.784
3.873
3.595
3.873
416,316
-0.21(-5.04%)
Oct 03, 2008
4.054
4.108
3.985
4.078
0
-0.03(-0.72%)
Oct 02, 2008
4.089
4.139
3.900
4.108
149,630
+0.04(+1.04%)
Oct 01, 2008
4.023
4.100
3.938
4.066
157,296
+0.04(+1.05%)
Sep 30, 2008
4.016
4.127
3.896
4.023
228,138
+0.02(+0.58%)
Sep 29, 2008
4.050
4.050
3.915
4.000
182,666
-0.15(-3.53%)
Sep 26, 2008
4.050
4.147
4.023
4.147
0
+0.03(+0.75%)
Sep 25, 2008
4.097
4.120
4.000
4.116
266,159
-0.01(-0.35%)
Sep 24, 2008
4.108
4.428
4.023
4.130
203,025
-0.03(-0.76%)
Sep 23, 2008
4.023
4.162
4.012
4.162
144,640
+0.08(+1.89%)
Sep 22, 2008
3.981
4.147
3.954
4.085
193,899
+0.05(+1.34%)
Sep 19, 2008
4.050
4.175
4.019
4.031
0
+0.17(+4.50%)
Sep 18, 2008
3.857
3.881
3.794
3.857
367,643
-0.02(-0.50%)
Sep 17, 2008
3.973
4.112
3.784
3.877
411,486
-0.24(-5.90%)
Sep 16, 2008
4.039
4.185
4.016
4.120
394,785
-0.07(-1.57%)
Sep 15, 2008
4.247
4.293
4.085
4.185
489,130
-0.18(-4.15%)
Sep 12, 2008
4.378
4.405
4.359
4.367
142,348
-0.02(-0.53%)
Sep 11, 2008
4.455
4.463
4.363
4.390
138,467
-0.12(-2.74%)
Sep 10, 2008
4.532
4.532
4.475
4.513
183,024
+0.00(+0.00%)
Sep 09, 2008
4.475
4.544
4.475
4.513
392,004
+0.04(+0.95%)
Sep 08, 2008
4.513
4.513
4.455
4.471
192,377
-0.02(-0.34%)
Sep 05, 2008
4.467
4.505
4.459
4.486
0
-0.01(-0.17%)
Sep 04, 2008
4.494
4.529
4.475
4.494
153,390
-0.02(-0.34%)
Sep 03, 2008
4.444
4.513
4.444
4.509
194,910
+0.03(+0.69%)
Sep 02, 2008
4.455
4.478
4.455
4.478
174,549
+0.04(+0.87%)
Aug 29, 2008
4.455
4.478
4.432
4.440
103,985
-0.00(-0.09%)
Aug 28, 2008
4.440
4.471
4.390
4.444
200,886
+0.03(+0.70%)
Aug 27, 2008
4.428
4.444
4.409
4.413
97,219
-0.02(-0.35%)
Aug 26, 2008
4.417
4.432
4.394
4.428
182,365
+0.02(+0.53%)
Aug 25, 2008
4.386
4.428
4.386
4.405
145,397
+0.00(+0.00%)
Aug 22, 2008
4.471
4.471
4.386
4.405
140,464
-0.02(-0.44%)
Aug 21, 2008
4.378
4.436
4.378
4.424
108,709
+0.01(+0.26%)
Aug 20, 2008
4.390
4.417
4.382
4.413
133,656
+0.00(+0.00%)
Aug 19, 2008
4.397
4.432
4.382
4.413
91,783
+0.01(+0.18%)
Aug 18, 2008
4.417
4.448
4.386
4.405
192,349
+0.00(+0.00%)
Aug 15, 2008
4.390
4.413
4.378
4.405
0
+0.03(+0.71%)
Aug 14, 2008
4.390
4.390
4.363
4.374
72,604
-0.02(-0.53%)
Aug 13, 2008
4.401
4.405
4.378
4.397
63,333
-0.01(-0.26%)
Aug 12, 2008
4.421
4.440
4.386
4.409
155,801
-0.01(-0.26%)
Aug 11, 2008
4.448
4.459
4.421
4.421
171,521
+0.00(+0.09%)
Aug 08, 2008
4.397
4.444
4.397
4.417
100,830
+0.01(+0.17%)
Aug 07, 2008
4.382
4.471
4.382
4.409
177,738
-0.01(-0.17%)
Aug 06, 2008
4.448
4.459
4.347
4.417
160,495
-0.02(-0.52%)
Aug 05, 2008
4.475
4.475
4.428
4.440
131,050
-0.03(-0.60%)
Aug 04, 2008
4.475
4.475
4.432
4.467
55,307
+0.00(+0.00%)
Aug 01, 2008
4.436
4.467
4.421
4.467
91,479
+0.02(+0.52%)
Jul 31, 2008
4.428
4.448
4.401
4.444
112,540
+0.01(+0.17%)
Jul 30, 2008
4.424
4.459
4.394
4.436
143,300
+0.02(+0.35%)
Jul 29, 2008
4.421
4.424
4.382
4.421
153,141
+0.04(+0.88%)
Jul 28, 2008
4.401
4.413
4.359
4.382
223,559
+0.00(+0.09%)
Jul 25, 2008
4.378
4.409
4.359
4.378
134,465
+0.00(+0.09%)
Jul 24, 2008
4.351
4.397
4.347
4.374
138,776
-0.02(-0.35%)
Jul 23, 2008
4.367
4.432
4.353
4.390
188,242
+0.04(+0.98%)
Jul 22, 2008
4.328
4.359
4.328
4.347
209,726
+0.01(+0.18%)
Jul 21, 2008
4.305
4.359
4.286
4.340
187,555
+0.01(+0.27%)
Jul 18, 2008
4.440
4.440
4.320
4.328
208,860
-0.05(-1.23%)
Jul 17, 2008
4.332
4.394
4.301
4.382
221,695
+0.05(+1.16%)
Jul 16, 2008
4.340
4.347
4.289
4.332
211,066
+0.03(+0.65%)
Jul 15, 2008
4.301
4.327
4.266
4.304
389,984
-0.09(-2.12%)
Jul 14, 2008
4.440
4.455
4.382
4.397
235,503
-0.06(-1.30%)
Jul 11, 2008
4.413
4.471
4.413
4.455
224,067
-0.03(-0.77%)
Jul 10, 2008
4.490
4.544
4.486
4.490
296,700
-0.04(-0.94%)
Jul 09, 2008
4.448
4.532
4.448
4.532
439,065
+0.08(+1.73%)
Jul 08, 2008
4.401
4.463
4.401
4.455
206,270
+0.02(+0.43%)
Jul 07, 2008
4.451
4.511
4.421
4.436
363,399
-0.02(-0.52%)
Jul 04, 2008
4.498
4.498
4.444
4.459
241,300
+0.00(+0.00%)
Jul 03, 2008
4.498
4.498
4.444
4.459
241,300
-0.01(-0.17%)
Jul 02, 2008
4.494
4.502
4.442
4.467
380,234
-0.03(-0.60%)
Jul 01, 2008
4.482
4.532
4.482
4.494
167,205
-0.01(-0.26%)
Jun 30, 2008
4.536
4.556
4.505
4.505
279,056
-0.05(-1.10%)
Jun 27, 2008
4.532
4.586
4.532
4.556
88,316
+0.00(+0.08%)
Jun 26, 2008
4.548
4.625
4.548
4.552
210,361
-0.06(-1.26%)
Jun 25, 2008
4.610
4.664
4.602
4.610
158,694
+0.02(+0.42%)
Jun 24, 2008
4.583
4.619
4.576
4.590
107,335
-0.01(-0.25%)
Jun 23, 2008
4.552
4.606
4.552
4.602
172,151
+0.05(+1.10%)
Jun 20, 2008
4.494
4.575
4.494
4.552
113,126
+0.02(+0.43%)
Jun 19, 2008
4.513
4.552
4.502
4.532
180,164
+0.00(+0.09%)
Jun 18, 2008
4.536
4.590
4.521
4.529
191,493
-0.04(-0.93%)
Jun 17, 2008
4.590
4.594
4.529
4.571
81,719
-0.03(-0.75%)
Jun 16, 2008
4.594
4.617
4.571
4.606
102,062
+0.00(+0.08%)
Jun 13, 2008
4.625
4.629
4.498
4.602
76,010
-0.01(-0.17%)
Jun 12, 2008
4.262
4.624
4.262
4.610
174,819
-0.02(-0.33%)
Jun 11, 2008
4.652
4.679
4.613
4.625
133,277
-0.02(-0.50%)
Jun 10, 2008
4.683
4.702
4.644
4.648
180,120
-0.06(-1.23%)
Jun 09, 2008
4.721
4.737
4.706
4.706
177,162
-0.02(-0.41%)
Jun 06, 2008
4.729
4.741
4.711
4.725
88,322
-0.02(-0.41%)
Jun 05, 2008
4.775
4.779
4.725
4.745
208,912
-0.02(-0.32%)
Jun 04, 2008
4.733
4.764
4.729
4.760
125,627
+0.00(+0.08%)
Jun 03, 2008
4.733
4.756
4.733
4.756
114,549
+0.01(+0.16%)
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.