Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.905 4.905 4.834 4.905 191,806 +0.08(+1.72%)
May 27, 2010 4.885 4.885 4.818 4.822 145,216 -0.03(-0.65%)
May 26, 2010 4.889 4.893 4.842 4.854 2,789 -0.01(-0.24%)
May 25, 2010 4.822 4.866 4.810 4.866 142,429 -0.01(-0.24%)
May 24, 2010 4.826 4.877 4.807 4.877 154,149 +0.07(+1.48%)
May 21, 2010 4.732 4.806 4.732 4.806 158,978 +0.06(+1.25%)
May 20, 2010 4.735 4.747 4.712 4.747 304,159 -0.01(-0.17%)
May 19, 2010 4.838 4.838 4.751 4.755 261,840 -0.07(-1.39%)
May 18, 2010 4.850 4.889 4.814 4.822 118,094 -0.01(-0.16%)
May 17, 2010 4.862 4.870 4.824 4.830 86,390 -0.03(-0.57%)
May 14, 2010 4.858 4.891 4.799 4.858 276,487 -0.07(-1.36%)
May 13, 2010 4.913 4.929 4.913 4.925 150,033 +0.01(+0.24%)
May 12, 2010 4.937 4.937 4.881 4.913 194,226 +0.01(+0.14%)
May 11, 2010 4.858 4.922 4.843 4.906 155,053 +0.04(+0.81%)
May 10, 2010 4.851 4.875 4.828 4.867 191,256 +0.04(+0.81%)
May 07, 2010 4.898 4.898 4.785 4.828 242,008 -0.07(-1.52%)
May 06, 2010 4.883 4.902 4.734 4.902 199,048 +0.03(+0.56%)
May 05, 2010 4.887 4.945 4.840 4.875 149,678 -0.03(-0.56%)
May 04, 2010 4.883 4.926 4.883 4.902 142,900 +0.01(+0.16%)
May 03, 2010 4.847 4.894 4.843 4.894 139,045 +0.03(+0.65%)
Apr 30, 2010 4.843 4.863 4.840 4.863 136,378 +0.03(+0.65%)
Apr 29, 2010 4.828 4.843 4.820 4.832 86,439 -0.00(-0.08%)
Apr 28, 2010 4.824 4.836 4.816 4.836 180,712 +0.02(+0.49%)
Apr 27, 2010 4.812 4.816 4.781 4.812 205,471 +0.01(+0.16%)
Apr 26, 2010 4.796 4.820 4.785 4.804 225,857 +0.02(+0.41%)
Apr 23, 2010 4.757 4.785 4.757 4.785 259,966 +0.00(+0.00%)
Apr 22, 2010 4.765 4.785 4.738 4.785 166,236 +0.03(+0.66%)
Apr 21, 2010 4.730 4.761 4.730 4.753 269,645 +0.01(+0.17%)
Apr 20, 2010 4.718 4.745 4.718 4.745 204,576 +0.02(+0.36%)
Apr 19, 2010 4.738 4.738 4.718 4.728 219,564 -0.00(-0.03%)
Apr 16, 2010 4.741 4.749 4.726 4.730 192,209 -0.01(-0.25%)
Apr 15, 2010 4.741 4.753 4.730 4.741 220,158 -0.02(-0.33%)
Apr 14, 2010 4.745 4.765 4.734 4.757 189,940 +0.01(+0.17%)
Apr 13, 2010 4.757 4.765 4.741 4.749 180,890 -0.01(-0.11%)
Apr 12, 2010 4.751 4.754 4.731 4.754 194,307 +0.01(+0.25%)
Apr 09, 2010 4.751 4.751 4.735 4.743 121,666 +0.01(+0.25%)
Apr 08, 2010 4.727 4.750 4.727 4.731 139,049 +0.00(+0.00%)
Apr 07, 2010 4.747 4.747 4.712 4.731 124,302 -0.02(-0.33%)
Apr 06, 2010 4.735 4.766 4.735 4.747 204,376 -0.02(-0.41%)
Apr 05, 2010 4.774 4.774 4.754 4.766 219,216 -0.01(-0.16%)
Apr 01, 2010 4.762 4.774 4.774 4.774 159,220 +0.01(+0.25%)
Mar 31, 2010 4.758 4.762 4.731 4.762 324,227 +0.02(+0.41%)
Mar 30, 2010 4.770 4.770 4.727 4.743 260,547 -0.02(-0.41%)
Mar 29, 2010 4.735 4.770 4.735 4.762 186,833 +0.02(+0.33%)
Mar 26, 2010 4.766 4.766 4.743 4.747 222,393 -0.02(-0.49%)
Mar 25, 2010 4.778 4.778 4.754 4.770 213,278 +0.01(+0.25%)
Mar 24, 2010 4.790 4.790 4.758 4.758 205,173 -0.02(-0.33%)
Mar 23, 2010 4.770 4.782 4.765 4.774 142,418 +0.00(+0.08%)
Mar 22, 2010 4.735 4.774 4.735 4.770 255,875 +0.02(+0.33%)
Mar 19, 2010 4.747 4.774 4.747 4.754 207,368 -0.01(-0.25%)
Mar 18, 2010 4.786 4.790 4.762 4.766 171,511 -0.01(-0.24%)
Mar 17, 2010 4.782 4.790 4.762 4.778 312,220 +0.01(+0.29%)
Mar 16, 2010 4.782 4.782 4.751 4.764 229,177 -0.01(-0.12%)
Mar 15, 2010 4.766 4.770 4.758 4.770 238,161 +0.00(+0.00%)
Mar 12, 2010 4.770 4.770 4.751 4.770 126,981 +0.02(+0.49%)
Mar 11, 2010 4.743 4.754 4.739 4.747 153,802 +0.01(+0.30%)
Mar 10, 2010 4.740 4.759 4.724 4.732 211,901 -0.03(-0.54%)
Mar 09, 2010 4.744 4.767 4.736 4.758 203,749 +0.01(+0.22%)
Mar 08, 2010 4.752 4.759 4.732 4.747 283,770 -0.08(-1.69%)
Mar 05, 2010 4.728 4.829 4.682 4.829 327,843 +0.12(+2.47%)
Mar 04, 2010 4.717 4.736 4.709 4.713 215,002 +0.00(+0.00%)
Mar 03, 2010 4.728 4.748 4.709 4.713 281,550 -0.01(-0.16%)
Mar 02, 2010 4.752 4.763 4.721 4.721 266,469 +0.00(+0.00%)
Mar 01, 2010 4.721 4.759 4.713 4.721 198,868 +0.00(+0.00%)
Feb 26, 2010 4.717 4.724 4.693 4.721 217,521 +0.02(+0.41%)
Feb 25, 2010 4.666 4.705 4.666 4.701 113,487 -0.00(-0.08%)
Feb 24, 2010 4.643 4.709 4.643 4.705 186,050 +0.04(+0.83%)
Feb 23, 2010 4.635 4.709 4.635 4.666 264,393 +0.03(+0.75%)
Feb 22, 2010 4.643 4.651 4.620 4.631 159,380 +0.00(+0.08%)
Feb 19, 2010 4.620 4.639 4.600 4.627 236,429 +0.02(+0.34%)
Feb 18, 2010 4.627 4.651 4.600 4.612 118,690 -0.04(-0.83%)
Feb 17, 2010 4.651 4.661 4.643 4.651 218,287 +0.02(+0.33%)
Feb 16, 2010 4.585 4.655 4.581 4.635 228,601 +0.05(+1.19%)
Feb 12, 2010 4.562 4.581 4.581 4.581 264,770 +0.03(+0.60%)
Feb 11, 2010 4.577 4.581 4.554 4.554 254,313 -0.02(-0.51%)
Feb 10, 2010 4.620 4.620 4.554 4.577 173,108 -0.02(-0.49%)
Feb 09, 2010 4.596 4.623 4.576 4.600 149,590 +0.04(+0.93%)
Feb 08, 2010 4.549 4.580 4.549 4.557 209,401 +0.01(+0.25%)
Feb 05, 2010 4.627 4.627 4.480 4.545 357,450 -0.05(-1.17%)
Feb 04, 2010 4.650 4.650 4.600 4.600 174,892 -0.04(-0.83%)
Feb 03, 2010 4.669 4.669 4.630 4.638 144,827 -0.03(-0.66%)
Feb 02, 2010 4.650 4.669 4.619 4.669 130,179 +0.03(+0.67%)
Feb 01, 2010 4.634 4.638 4.607 4.638 217,331 +0.03(+0.59%)
Jan 29, 2010 4.634 4.634 4.584 4.611 160,498 +0.00(+0.08%)
Jan 28, 2010 4.619 4.625 4.588 4.607 224,945 -0.00(-0.08%)
Jan 27, 2010 4.630 4.630 4.592 4.611 236,911 -0.00(-0.03%)
Jan 26, 2010 4.657 4.657 4.600 4.613 174,819 -0.02(-0.47%)
Jan 25, 2010 4.634 4.657 4.611 4.634 150,964 +0.02(+0.50%)
Jan 22, 2010 4.638 4.642 4.611 4.611 263,923 -0.02(-0.42%)
Jan 21, 2010 4.630 4.657 4.627 4.630 307,715 +0.01(+0.16%)
Jan 20, 2010 4.627 4.645 4.619 4.623 131,519 -0.03(-0.58%)
Jan 19, 2010 4.600 4.650 4.600 4.650 152,552 +0.04(+0.84%)
Jan 15, 2010 4.611 4.611 4.611 4.611 211,472 +0.00(+0.08%)
Jan 14, 2010 4.619 4.619 4.573 4.607 183,576 -0.01(-0.17%)
Jan 13, 2010 4.611 4.619 4.569 4.615 204,625 +0.02(+0.42%)
Jan 12, 2010 4.580 4.600 4.549 4.596 253,515 -0.01(-0.25%)
Jan 11, 2010 4.615 4.615 4.573 4.607 224,772 +0.03(+0.76%)
Jan 08, 2010 4.573 4.584 4.561 4.573 124,921 -0.00(-0.08%)
Jan 07, 2010 4.534 4.576 4.534 4.576 182,285 +0.02(+0.51%)
Jan 06, 2010 4.553 4.582 4.518 4.553 338,298 -0.02(-0.34%)
Jan 05, 2010 4.526 4.569 4.526 4.569 150,997 +0.02(+0.42%)
Jan 04, 2010 4.592 4.592 4.530 4.549 214,522 -0.04(-0.84%)
Dec 31, 2009 4.580 4.588 4.588 4.588 105,217 +0.00(+0.00%)
Dec 30, 2009 4.518 4.592 4.518 4.588 265,856 +0.04(+0.85%)
Dec 29, 2009 4.603 4.603 4.507 4.549 213,610 -0.13(-2.72%)
Dec 28, 2009 4.654 4.692 4.654 4.677 258,475 +0.01(+0.17%)
Dec 24, 2009 4.669 4.681 4.646 4.669 94,631 +0.02(+0.41%)
Dec 23, 2009 4.634 4.665 4.634 4.650 137,451 +0.00(+0.00%)
Dec 22, 2009 4.638 4.650 4.630 4.650 170,818 +0.03(+0.58%)
Dec 21, 2009 4.696 4.696 4.623 4.623 222,429 -0.06(-1.24%)
Dec 18, 2009 4.684 4.684 4.623 4.681 191,556 +0.06(+1.25%)
Dec 17, 2009 4.565 4.623 4.561 4.623 183,555 +0.00(+0.08%)
Dec 16, 2009 4.603 4.623 4.580 4.619 108,713 +0.00(+0.09%)
Dec 15, 2009 4.596 4.623 4.580 4.615 179,585 +0.00(+0.08%)
Dec 14, 2009 4.607 4.623 4.607 4.611 140,507 -0.01(-0.25%)
Dec 11, 2009 4.654 4.654 4.592 4.623 151,850 -0.04(-0.91%)
Dec 10, 2009 4.665 4.677 4.642 4.665 89,100 +0.02(+0.33%)
Dec 09, 2009 4.669 4.677 4.625 4.650 169,247 -0.03(-0.74%)
Dec 08, 2009 4.603 4.684 4.603 4.684 244,548 +0.04(+0.91%)
Dec 07, 2009 4.634 4.654 4.621 4.642 121,511 +0.00(+0.08%)
Dec 04, 2009 4.696 4.696 4.630 4.638 198,921 -0.03(-0.66%)
Dec 03, 2009 4.704 4.708 4.665 4.669 140,362 -0.02(-0.39%)
Dec 02, 2009 4.704 4.704 4.661 4.687 122,791 -0.02(-0.35%)
Dec 01, 2009 4.727 4.735 4.704 4.704 176,587 -0.00(-0.08%)
Nov 30, 2009 4.727 4.727 4.657 4.708 181,604 +0.02(+0.41%)
Nov 27, 2009 4.646 4.700 4.646 4.688 78,654 +0.01(+0.25%)
Nov 25, 2009 4.646 4.677 4.646 4.677 241,259 +0.04(+0.92%)
Nov 24, 2009 4.607 4.665 4.596 4.634 307,920 +0.02(+0.50%)
Nov 23, 2009 4.607 4.611 4.580 4.611 237,154 +0.04(+0.84%)
Nov 20, 2009 4.549 4.573 4.549 4.573 133,953 +0.05(+1.02%)
Nov 19, 2009 4.588 4.588 4.515 4.526 388,432 -0.05(-1.10%)
Nov 18, 2009 4.511 4.592 4.511 4.576 309,252 +0.07(+1.54%)
Nov 17, 2009 4.495 4.511 4.491 4.507 428,897 +0.03(+0.60%)
Nov 16, 2009 4.491 4.491 4.468 4.480 267,885 +0.02(+0.35%)
Nov 13, 2009 4.461 4.495 4.461 4.464 229,162 +0.01(+0.26%)
Nov 12, 2009 4.484 4.484 4.449 4.453 317,475 -0.02(-0.35%)
Nov 11, 2009 4.495 4.495 4.437 4.468 299,233 -0.02(-0.34%)
Nov 10, 2009 4.484 4.499 4.464 4.484 248,355 -0.02(-0.51%)
Nov 09, 2009 4.518 4.534 4.495 4.507 449,723 -0.02(-0.43%)
Nov 06, 2009 4.538 4.538 4.507 4.526 150,725 +0.00(+0.09%)
Nov 05, 2009 4.538 4.538 4.511 4.522 179,647 -0.01(-0.17%)
Nov 04, 2009 4.553 4.553 4.507 4.530 267,032 -0.01(-0.25%)
Nov 03, 2009 4.549 4.553 4.507 4.542 216,253 -0.01(-0.17%)
Nov 02, 2009 4.573 4.580 4.526 4.549 215,999 -0.00(-0.08%)
Oct 30, 2009 4.580 4.600 4.495 4.553 198,506 -0.03(-0.59%)
Oct 29, 2009 4.573 4.611 4.573 4.580 215,375 +0.04(+0.85%)
Oct 28, 2009 4.596 4.661 4.515 4.542 331,887 -0.09(-1.92%)
Oct 27, 2009 4.611 4.630 4.611 4.630 144,298 +0.03(+0.76%)
Oct 26, 2009 4.704 4.704 4.592 4.596 335,880 -0.11(-2.30%)
Oct 23, 2009 4.661 4.704 4.650 4.704 190,221 +0.03(+0.74%)
Oct 22, 2009 4.677 4.711 4.665 4.669 164,266 +0.02(+0.41%)
Oct 21, 2009 4.700 4.700 4.650 4.650 121,894 -0.04(-0.90%)
Oct 20, 2009 4.688 4.700 4.687 4.692 130,254 -0.01(-0.25%)
Oct 19, 2009 4.692 4.704 4.634 4.704 207,372 +0.04(+0.91%)
Oct 16, 2009 4.692 4.692 4.638 4.661 147,372 -0.03(-0.74%)
Oct 15, 2009 4.704 4.704 4.638 4.696 176,786 -0.01(-0.25%)
Oct 14, 2009 4.727 4.727 4.677 4.708 173,269 +0.02(+0.33%)
Oct 13, 2009 4.746 4.748 4.684 4.692 193,367 -0.10(-2.17%)
Oct 12, 2009 4.747 4.796 4.742 4.796 147,291 +0.01(+0.16%)
Oct 09, 2009 4.812 4.825 4.765 4.789 142,974 -0.05(-0.96%)
Oct 08, 2009 4.835 4.835 4.796 4.835 216,134 +0.03(+0.56%)
Oct 07, 2009 4.804 4.819 4.796 4.808 122,262 -0.01(-0.24%)
Oct 06, 2009 4.831 4.835 4.800 4.819 137,462 +0.01(+0.22%)
Oct 05, 2009 4.831 4.831 4.800 4.809 90,614 -0.01(-0.14%)
Oct 02, 2009 4.804 4.827 4.802 4.816 141,533 +0.01(+0.24%)
Oct 01, 2009 4.819 4.823 4.793 4.804 227,278 -0.02(-0.32%)
Sep 30, 2009 4.804 4.819 4.774 4.819 264,386 +0.02(+0.32%)
Sep 29, 2009 4.800 4.804 4.777 4.804 224,699 +0.02(+0.48%)
Sep 28, 2009 4.823 4.839 4.777 4.781 209,704 -0.04(-0.88%)
Sep 25, 2009 4.804 4.831 4.785 4.823 162,504 +0.04(+0.80%)
Sep 24, 2009 4.816 4.827 4.777 4.785 165,290 -0.01(-0.11%)
Sep 23, 2009 4.785 4.823 4.758 4.790 285,767 -0.03(-0.53%)
Sep 22, 2009 4.831 4.839 4.773 4.816 173,464 +0.01(+0.24%)
Sep 21, 2009 4.796 4.804 4.777 4.804 177,558 +0.02(+0.40%)
Sep 18, 2009 4.823 4.823 4.734 4.785 250,001 -0.02(-0.40%)
Sep 17, 2009 4.777 4.804 4.758 4.804 146,934 +0.06(+1.26%)
Sep 16, 2009 4.754 4.792 4.723 4.744 193,502 +0.01(+0.12%)
Sep 15, 2009 4.715 4.738 4.708 4.738 191,048 +0.02(+0.33%)
Sep 14, 2009 4.735 4.738 4.692 4.723 153,247 +0.02(+0.41%)
Sep 11, 2009 4.731 4.750 4.669 4.704 151,964 -0.00(-0.08%)
Sep 10, 2009 4.715 4.735 4.684 4.708 102,812 +0.02(+0.41%)
Sep 09, 2009 4.700 4.700 4.684 4.688 113,179 -0.01(-0.25%)
Sep 08, 2009 4.692 4.719 4.688 4.700 118,945 +0.00(+0.00%)
Sep 04, 2009 4.708 4.708 4.669 4.700 106,114 +0.03(+0.58%)
Sep 03, 2009 4.630 4.684 4.627 4.673 143,163 +0.02(+0.33%)
Sep 02, 2009 4.646 4.669 4.619 4.657 175,205 -0.00(-0.08%)
Sep 01, 2009 4.650 4.669 4.633 4.661 242,190 +0.04(+0.83%)
Aug 31, 2009 4.557 4.657 4.557 4.623 323,433 +0.08(+1.70%)
Aug 28, 2009 4.561 4.565 4.522 4.545 225,479 -0.02(-0.34%)
Aug 27, 2009 4.592 4.611 4.538 4.561 268,030 -0.05(-1.00%)
Aug 26, 2009 4.580 4.650 4.580 4.607 176,517 +0.00(+0.08%)
Aug 25, 2009 4.630 4.630 4.576 4.603 151,765 -0.02(-0.50%)
Aug 24, 2009 4.623 4.627 4.573 4.627 178,183 +0.00(+0.00%)
Aug 21, 2009 4.623 4.627 4.588 4.627 158,236 -0.00(-0.08%)
Aug 20, 2009 4.588 4.630 4.565 4.630 253,792 +0.05(+1.10%)
Aug 19, 2009 4.553 4.596 4.527 4.580 188,798 +0.03(+0.59%)
Aug 18, 2009 4.522 4.553 4.504 4.553 144,319 +0.07(+1.55%)
Aug 17, 2009 4.530 4.530 4.457 4.484 176,714 -0.05(-1.02%)
Aug 14, 2009 4.522 4.588 4.518 4.530 214,351 -0.02(-0.51%)
Aug 13, 2009 4.553 4.557 4.499 4.553 165,806 -0.02(-0.42%)
Aug 12, 2009 4.576 4.600 4.538 4.573 224,098 -0.05(-1.17%)
Aug 11, 2009 4.607 4.627 4.573 4.627 166,790 +0.01(+0.17%)
Aug 10, 2009 4.542 4.619 4.534 4.619 157,308 +0.09(+2.05%)
Aug 07, 2009 4.553 4.572 4.515 4.526 107,640 -0.03(-0.59%)
Aug 06, 2009 4.584 4.588 4.522 4.553 113,052 +0.00(+0.00%)
Aug 05, 2009 4.534 4.642 4.515 4.553 145,669 -0.02(-0.34%)
Aug 04, 2009 4.569 4.569 4.499 4.569 183,786 +0.04(+0.94%)
Aug 03, 2009 4.561 4.561 4.507 4.526 127,380 -0.02(-0.34%)
Jul 31, 2009 4.534 4.569 4.491 4.542 254,678 +0.04(+0.86%)
Jul 30, 2009 4.522 4.522 4.472 4.503 172,347 +0.02(+0.43%)
Jul 29, 2009 4.464 4.534 4.464 4.484 182,138 +0.02(+0.35%)
Jul 28, 2009 4.437 4.491 4.437 4.468 191,537 +0.03(+0.78%)
Jul 27, 2009 4.415 4.437 4.410 4.434 158,036 +0.01(+0.17%)
Jul 24, 2009 4.399 4.426 4.387 4.426 1,197 +0.04(+0.97%)
Jul 23, 2009 4.395 4.422 4.372 4.383 184,566 -0.02(-0.44%)
Jul 22, 2009 4.410 4.430 4.395 4.403 110,629 +0.00(+0.00%)
Jul 21, 2009 4.383 4.430 4.372 4.403 236,558 +0.02(+0.44%)
Jul 20, 2009 4.333 4.383 4.333 4.383 158,290 +0.04(+0.93%)
Jul 17, 2009 4.326 4.353 4.322 4.343 135,212 +0.01(+0.22%)
Jul 16, 2009 4.333 4.356 4.322 4.333 117,553 -0.01(-0.18%)
Jul 15, 2009 4.318 4.345 4.307 4.341 138,732 -0.01(-0.18%)
Jul 14, 2009 4.322 4.349 4.295 4.349 172,015 +0.01(+0.18%)
Jul 13, 2009 4.302 4.341 4.295 4.341 122,778 +0.01(+0.27%)
Jul 10, 2009 4.252 4.353 4.252 4.329 168,268 +0.03(+0.72%)
Jul 09, 2009 4.272 4.306 4.252 4.299 150,987 +0.02(+0.36%)
Jul 08, 2009 4.252 4.283 4.229 4.283 145,838 +0.04(+1.00%)
Jul 07, 2009 4.221 4.287 4.221 4.241 136,648 -0.00(-0.09%)
Jul 06, 2009 4.191 4.260 4.191 4.245 153,939 -0.02(-0.45%)
Jul 02, 2009 4.206 4.268 4.206 4.264 118,546 +0.00(+0.09%)
Jul 01, 2009 4.245 4.268 4.221 4.260 226,656 +0.02(+0.55%)
Jun 30, 2009 4.252 4.279 4.237 4.237 190,985 -0.02(-0.54%)
Jun 29, 2009 4.291 4.299 4.260 4.260 106,891 -0.03(-0.81%)
Jun 26, 2009 4.299 4.299 4.264 4.295 192,216 -0.01(-0.18%)
Jun 25, 2009 4.313 4.353 4.272 4.302 202,909 +0.00(+0.00%)
Jun 24, 2009 4.318 4.318 4.260 4.302 133,395 +0.02(+0.36%)
Jun 23, 2009 4.198 4.302 4.198 4.287 163,668 +0.07(+1.74%)
Jun 22, 2009 4.187 4.241 4.187 4.214 131,498 +0.02(+0.37%)
Jun 19, 2009 4.179 4.206 4.140 4.198 183,830 +0.03(+0.65%)
Jun 18, 2009 4.210 4.210 4.140 4.171 132,266 -0.03(-0.83%)
Jun 17, 2009 4.183 4.210 4.167 4.206 149,476 +0.00(+0.00%)
Jun 16, 2009 4.152 4.210 4.140 4.206 166,236 +0.05(+1.11%)
Jun 15, 2009 4.183 4.183 4.152 4.160 133,971 -0.03(-0.65%)
Jun 12, 2009 4.144 4.187 4.136 4.187 141,701 +0.05(+1.12%)
Jun 11, 2009 4.245 4.245 4.090 4.140 204,179 -0.08(-1.92%)
Jun 10, 2009 4.187 4.241 4.179 4.221 148,307 +0.03(+0.83%)
Jun 09, 2009 4.152 4.194 4.126 4.187 67,018 +0.06(+1.40%)
Jun 08, 2009 4.129 4.198 4.129 4.129 217,329 -0.05(-1.11%)
Jun 05, 2009 4.264 4.268 4.167 4.175 200,797 -0.08(-1.82%)
Jun 04, 2009 4.206 4.252 4.206 4.252 137,827 +0.03(+0.82%)
Jun 03, 2009 4.198 4.234 4.198 4.218 215,929 +0.01(+0.18%)
Jun 02, 2009 4.160 4.214 4.148 4.210 203,601 +0.08(+1.96%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.