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: 7:00 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, 2013
6.696
6.703
6.591
6.625
269,694
-0.11(-1.56%)
May 30, 2013
6.658
6.734
6.620
6.730
209,042
+0.04(+0.57%)
May 29, 2013
6.825
6.878
6.634
6.692
461,528
-0.18(-2.64%)
May 28, 2013
6.954
6.973
6.873
6.873
199,327
-0.09(-1.30%)
May 24, 2013
6.978
7.002
6.949
6.964
140,283
-0.05(-0.68%)
May 23, 2013
7.035
7.035
6.973
7.012
127,909
+0.00(+0.00%)
May 22, 2013
7.026
7.069
7.007
7.012
145,793
-0.04(-0.61%)
May 21, 2013
7.007
7.055
6.997
7.055
210,769
+0.07(+1.03%)
May 20, 2013
7.031
7.031
6.983
6.983
127,271
-0.04(-0.61%)
May 17, 2013
7.026
7.035
7.007
7.026
127,162
+0.00(+0.00%)
May 16, 2013
7.026
7.026
6.988
7.026
143,151
+0.00(+0.07%)
May 15, 2013
7.012
7.026
6.997
7.021
127,932
+0.01(+0.20%)
May 13, 2013
7.031
7.040
6.973
7.007
217,599
+0.00(+0.02%)
May 10, 2013
7.034
7.053
7.005
7.005
118,408
-0.03(-0.47%)
May 09, 2013
7.062
7.084
7.024
7.039
161,940
-0.05(-0.67%)
May 08, 2013
7.086
7.100
7.053
7.086
183,238
+0.00(+0.07%)
May 07, 2013
7.100
7.128
7.081
7.081
120,887
-0.04(-0.60%)
May 06, 2013
7.134
7.143
7.098
7.124
110,758
+0.01(+0.13%)
May 03, 2013
7.129
7.138
7.081
7.115
149,442
-0.02(-0.33%)
May 02, 2013
7.176
7.176
7.132
7.138
111,549
-0.02(-0.27%)
May 01, 2013
7.100
7.157
7.099
7.157
91,606
+0.05(+0.74%)
Apr 30, 2013
7.072
7.127
7.072
7.105
126,158
+0.00(+0.07%)
Apr 29, 2013
7.124
7.135
7.077
7.100
92,622
-0.01(-0.20%)
Apr 26, 2013
7.134
7.134
7.115
7.115
118,686
-0.02(-0.27%)
Apr 25, 2013
7.110
7.157
7.100
7.134
157,648
+0.01(+0.13%)
Apr 24, 2013
7.100
7.129
7.096
7.124
102,186
+0.02(+0.27%)
Apr 23, 2013
7.100
7.105
7.053
7.105
80,446
+0.05(+0.67%)
Apr 22, 2013
7.029
7.062
7.029
7.058
71,527
+0.01(+0.20%)
Apr 19, 2013
7.034
7.043
7.010
7.043
81,559
+0.03(+0.41%)
Apr 18, 2013
7.020
7.020
6.986
7.015
57,566
+0.02(+0.27%)
Apr 17, 2013
7.015
7.024
6.967
6.996
114,852
+0.00(+0.07%)
Apr 16, 2013
6.991
7.010
6.982
6.991
69,654
-0.01(-0.20%)
Apr 15, 2013
7.015
7.015
6.982
7.005
68,964
-0.01(-0.14%)
Apr 12, 2013
6.986
7.020
6.986
7.015
109,760
+0.03(+0.48%)
Apr 11, 2013
7.010
7.010
6.944
6.982
85,430
+0.01(+0.09%)
Apr 10, 2013
6.942
6.990
6.933
6.975
177,710
+0.02(+0.34%)
Apr 09, 2013
6.994
6.994
6.933
6.952
99,632
-0.02(-0.27%)
Apr 08, 2013
6.933
6.971
6.923
6.971
148,980
+0.01(+0.20%)
Apr 05, 2013
6.919
6.961
6.900
6.956
132,729
+0.03(+0.41%)
Apr 04, 2013
6.904
6.928
6.876
6.928
151,811
+0.02(+0.34%)
Apr 03, 2013
6.956
6.956
6.904
6.904
135,277
-0.03(-0.48%)
Apr 02, 2013
6.971
6.971
6.895
6.938
212,624
+0.00(+0.07%)
Apr 01, 2013
6.975
6.975
6.881
6.933
161,946
-0.04(-0.54%)
Mar 28, 2013
6.928
6.971
6.895
6.971
179,254
+0.09(+1.24%)
Mar 27, 2013
6.942
6.942
6.857
6.886
160,417
-0.02(-0.27%)
Mar 26, 2013
6.956
6.956
6.895
6.904
184,834
-0.00(-0.07%)
Mar 25, 2013
6.919
6.961
6.895
6.909
181,519
-0.03(-0.41%)
Mar 22, 2013
6.928
6.947
6.909
6.938
194,369
+0.03(+0.48%)
Mar 21, 2013
6.900
6.909
6.881
6.904
159,170
+0.01(+0.21%)
Mar 20, 2013
6.904
6.904
6.857
6.890
166,812
+0.04(+0.55%)
Mar 19, 2013
6.748
6.852
6.748
6.852
191,256
+0.14(+2.04%)
Mar 18, 2013
6.630
6.725
6.630
6.715
253,253
+0.07(+1.00%)
Mar 15, 2013
6.673
6.777
6.635
6.649
335,658
-0.08(-1.13%)
Mar 14, 2013
6.871
6.871
6.677
6.725
678,433
-0.11(-1.59%)
Mar 13, 2013
6.933
6.933
6.824
6.834
269,603
-0.07(-1.01%)
Mar 12, 2013
6.889
6.945
6.851
6.903
214,100
+0.00(+0.07%)
Mar 11, 2013
6.941
6.941
6.898
6.898
116,838
-0.04(-0.61%)
Mar 08, 2013
6.964
6.964
6.912
6.941
120,087
-0.03(-0.47%)
Mar 07, 2013
6.964
6.974
6.909
6.974
173,531
+0.02(+0.27%)
Mar 06, 2013
6.988
7.030
6.880
6.955
636,726
-0.06(-0.87%)
Mar 05, 2013
6.969
7.016
6.964
7.016
135,924
+0.02(+0.34%)
Mar 04, 2013
7.040
7.058
6.974
6.992
189,797
-0.08(-1.20%)
Mar 01, 2013
7.011
7.077
7.011
7.077
166,142
+0.02(+0.33%)
Feb 28, 2013
7.049
7.124
7.016
7.054
240,235
+0.02(+0.33%)
Feb 27, 2013
6.983
7.030
6.969
7.030
122,094
+0.03(+0.40%)
Feb 26, 2013
6.988
7.007
6.955
7.002
134,898
+0.04(+0.61%)
Feb 25, 2013
6.927
6.969
6.927
6.960
216,391
+0.02(+0.27%)
Feb 22, 2013
6.917
6.964
6.912
6.941
188,917
+0.00(+0.00%)
Feb 21, 2013
6.912
7.011
6.912
6.941
187,079
+0.03(+0.41%)
Feb 20, 2013
6.941
7.030
6.908
6.912
262,362
-0.03(-0.41%)
Feb 19, 2013
6.988
7.016
6.936
6.941
254,297
-0.03(-0.47%)
Feb 15, 2013
7.044
7.049
6.941
6.974
309,757
-0.08(-1.20%)
Feb 14, 2013
7.185
7.185
7.044
7.058
223,523
-0.08(-1.06%)
Feb 13, 2013
7.232
7.232
7.105
7.134
171,440
-0.03(-0.37%)
Feb 12, 2013
7.292
7.292
7.142
7.160
170,240
-0.05(-0.65%)
Feb 11, 2013
7.189
7.225
7.184
7.207
86,114
+0.03(+0.39%)
Feb 08, 2013
7.203
7.212
7.170
7.179
103,707
+0.00(+0.00%)
Feb 07, 2013
7.249
7.287
7.151
7.179
201,871
-0.03(-0.45%)
Feb 06, 2013
7.212
7.249
7.193
7.212
104,693
+0.02(+0.26%)
Feb 04, 2013
7.296
7.296
7.165
7.193
125,609
-0.05(-0.71%)
Feb 01, 2013
7.296
7.310
7.179
7.245
218,153
+0.05(+0.72%)
Jan 31, 2013
7.418
7.419
7.160
7.193
207,935
-0.21(-2.78%)
Jan 30, 2013
7.338
7.399
7.282
7.399
190,538
+0.09(+1.28%)
Jan 29, 2013
7.404
7.404
7.263
7.306
142,694
+0.00(+0.06%)
Jan 28, 2013
7.418
7.418
7.250
7.301
158,662
-0.11(-1.52%)
Jan 25, 2013
7.441
7.446
7.362
7.413
266,601
+0.00(+0.06%)
Jan 24, 2013
7.423
7.437
7.394
7.409
101,225
+0.05(+0.64%)
Jan 23, 2013
7.362
7.376
7.343
7.362
187,822
+0.02(+0.26%)
Jan 22, 2013
7.376
7.376
7.315
7.343
160,471
+0.02(+0.26%)
Jan 18, 2013
7.371
7.371
7.296
7.324
190,705
+0.00(+0.06%)
Jan 17, 2013
7.282
7.352
7.215
7.320
181,136
+0.08(+1.17%)
Jan 16, 2013
7.235
7.235
7.177
7.235
174,647
+0.07(+0.98%)
Jan 15, 2013
7.235
7.235
7.137
7.165
236,873
+0.03(+0.39%)
Jan 14, 2013
7.160
7.160
7.090
7.137
135,577
+0.00(+0.07%)
Jan 11, 2013
7.057
7.133
7.057
7.132
178,967
+0.05(+0.73%)
Jan 10, 2013
7.118
7.146
7.040
7.081
217,162
-0.01(-0.20%)
Jan 09, 2013
7.235
7.235
7.034
7.095
357,040
-0.13(-1.75%)
Jan 08, 2013
7.310
7.310
7.186
7.221
132,113
-0.06(-0.84%)
Jan 07, 2013
7.221
7.290
7.174
7.282
125,664
+0.08(+1.11%)
Jan 04, 2013
7.249
7.249
7.170
7.203
115,413
-0.01(-0.13%)
Jan 03, 2013
7.142
7.217
7.137
7.212
156,172
+0.05(+0.72%)
Jan 02, 2013
7.071
7.163
6.978
7.160
151,528
+0.18(+2.62%)
Dec 31, 2012
7.001
7.071
6.950
6.978
185,589
-0.05(-0.67%)
Dec 28, 2012
7.029
7.062
6.972
7.025
98,138
-0.04(-0.60%)
Dec 27, 2012
7.146
7.179
7.034
7.067
138,528
-0.05(-0.71%)
Dec 26, 2012
7.117
7.145
7.108
7.117
109,576
+0.00(+0.00%)
Dec 24, 2012
7.085
7.122
7.066
7.117
67,089
+0.03(+0.46%)
Dec 21, 2012
6.983
7.085
6.975
7.085
143,115
+0.10(+1.46%)
Dec 20, 2012
6.922
7.006
6.922
6.983
127,719
+0.07(+1.01%)
Dec 19, 2012
6.997
7.011
6.885
6.913
220,194
-0.12(-1.72%)
Dec 18, 2012
7.090
7.099
6.992
7.034
116,172
-0.04(-0.53%)
Dec 17, 2012
7.011
7.099
6.964
7.071
214,520
+0.05(+0.73%)
Dec 14, 2012
7.094
7.127
6.987
7.020
100,726
-0.05(-0.72%)
Dec 13, 2012
7.136
7.159
7.024
7.071
135,613
-0.04(-0.59%)
Dec 12, 2012
7.090
7.154
7.070
7.113
203,921
+0.01(+0.15%)
Dec 11, 2012
6.991
7.111
6.991
7.102
161,529
+0.12(+1.79%)
Dec 10, 2012
6.880
7.005
6.871
6.977
231,059
+0.10(+1.41%)
Dec 07, 2012
6.968
6.982
6.866
6.880
209,827
-0.09(-1.33%)
Dec 06, 2012
7.033
7.075
6.963
6.973
178,630
-0.05(-0.72%)
Dec 05, 2012
7.093
7.139
7.005
7.023
157,112
-0.10(-1.43%)
Dec 04, 2012
7.033
7.125
7.010
7.125
157,852
-0.04(-0.52%)
Nov 30, 2012
7.250
7.277
7.162
7.162
213,677
-0.12(-1.65%)
Nov 29, 2012
7.236
7.287
7.218
7.282
180,935
+0.01(+0.13%)
Nov 28, 2012
7.282
7.370
7.236
7.273
237,318
-0.05(-0.63%)
Nov 27, 2012
7.328
7.328
7.245
7.319
237,606
+0.01(+0.13%)
Nov 26, 2012
7.333
7.356
7.287
7.310
277,106
+0.00(+0.06%)
Nov 23, 2012
7.227
7.305
7.227
7.305
54,299
+0.08(+1.09%)
Nov 21, 2012
7.176
7.231
7.167
7.227
114,999
+0.06(+0.90%)
Nov 20, 2012
7.125
7.166
7.042
7.162
158,590
+0.05(+0.71%)
Nov 19, 2012
6.991
7.111
6.987
7.111
265,640
+0.19(+2.74%)
Nov 16, 2012
6.751
6.922
6.751
6.922
304,738
+0.21(+3.17%)
Nov 15, 2012
7.028
7.028
6.515
6.709
779,423
-0.34(-4.85%)
Nov 14, 2012
7.231
7.273
7.051
7.051
347,736
-0.25(-3.48%)
Nov 13, 2012
7.384
7.439
7.291
7.305
285,205
-0.14(-1.90%)
Nov 12, 2012
7.452
7.475
7.401
7.447
139,953
+0.01(+0.18%)
Nov 09, 2012
7.360
7.433
7.360
7.433
118,557
+0.06(+0.81%)
Nov 08, 2012
7.369
7.424
7.360
7.374
193,855
-0.06(-0.74%)
Nov 07, 2012
7.360
7.452
7.337
7.429
152,732
+0.07(+0.94%)
Nov 06, 2012
7.337
7.369
7.337
7.360
124,970
+0.05(+0.63%)
Nov 05, 2012
7.374
7.374
7.282
7.314
130,249
-0.08(-1.12%)
Nov 02, 2012
7.309
7.406
7.236
7.397
162,119
+0.11(+1.45%)
Nov 01, 2012
7.277
7.323
7.061
7.291
202,331
+0.04(+0.51%)
Oct 31, 2012
7.286
7.286
7.130
7.254
458,355
-0.01(-0.13%)
Oct 26, 2012
7.236
7.263
7.263
7.263
268,050
+0.06(+0.83%)
Oct 25, 2012
7.254
7.272
7.185
7.203
176,080
-0.09(-1.20%)
Oct 24, 2012
7.259
7.291
7.176
7.291
238,630
+0.04(+0.57%)
Oct 23, 2012
7.194
7.249
7.158
7.249
142,438
+0.13(+1.81%)
Oct 19, 2012
7.010
7.144
7.010
7.121
147,069
+0.12(+1.78%)
Oct 18, 2012
7.102
7.125
6.987
6.996
147,171
-0.14(-2.00%)
Oct 17, 2012
7.134
7.139
7.061
7.139
128,353
+0.05(+0.71%)
Oct 16, 2012
7.222
7.222
7.056
7.088
234,186
-0.13(-1.78%)
Oct 15, 2012
7.222
7.226
7.182
7.217
103,591
+0.03(+0.38%)
Oct 12, 2012
7.291
7.291
7.153
7.190
190,046
+0.03(+0.45%)
Oct 11, 2012
7.259
7.259
7.111
7.157
204,677
+0.07(+0.93%)
Oct 10, 2012
7.211
7.252
7.082
7.092
170,195
-0.10(-1.34%)
Oct 09, 2012
7.270
7.302
7.151
7.188
137,066
-0.07(-0.95%)
Oct 08, 2012
7.275
7.321
7.192
7.256
147,472
-0.00(-0.06%)
Oct 05, 2012
7.284
7.316
7.220
7.261
106,618
+0.00(+0.06%)
Oct 04, 2012
7.284
7.284
7.220
7.256
171,999
-0.03(-0.44%)
Oct 03, 2012
7.275
7.288
7.238
7.288
165,993
+0.01(+0.19%)
Oct 02, 2012
7.229
7.275
7.202
7.275
177,008
+0.08(+1.15%)
Oct 01, 2012
7.142
7.206
7.096
7.192
195,209
+0.09(+1.22%)
Sep 28, 2012
7.220
7.234
7.050
7.105
404,763
-0.07(-0.96%)
Sep 27, 2012
7.321
7.343
7.169
7.174
290,118
-0.15(-2.00%)
Sep 26, 2012
7.311
7.321
7.247
7.321
321,578
+0.06(+0.82%)
Sep 25, 2012
7.206
7.288
7.160
7.261
304,084
+0.05(+0.70%)
Sep 24, 2012
7.211
7.234
7.069
7.211
224,098
-0.04(-0.57%)
Sep 21, 2012
7.082
7.266
7.050
7.252
336,051
+0.20(+2.86%)
Sep 20, 2012
7.064
7.096
6.996
7.050
169,704
+0.01(+0.20%)
Sep 19, 2012
7.009
7.096
6.991
7.037
243,292
+0.06(+0.85%)
Sep 18, 2012
6.973
7.009
6.941
6.977
164,931
+0.02(+0.26%)
Sep 17, 2012
7.069
7.073
6.941
6.959
180,922
-0.14(-2.00%)
Sep 14, 2012
7.211
7.211
7.085
7.101
239,733
-0.04(-0.58%)
Sep 13, 2012
7.028
7.206
7.005
7.142
389,618
+0.14(+1.96%)
Sep 12, 2012
7.000
7.069
6.941
7.005
240,144
+0.09(+1.28%)
Sep 11, 2012
6.907
6.966
6.903
6.916
174,536
-0.03(-0.46%)
Sep 10, 2012
6.948
7.103
6.935
6.948
246,006
-0.03(-0.46%)
Sep 07, 2012
6.953
7.053
6.930
6.980
178,274
-0.01(-0.20%)
Sep 06, 2012
6.903
6.994
6.903
6.994
174,856
+0.02(+0.33%)
Sep 05, 2012
6.985
7.094
6.912
6.971
290,978
-0.06(-0.91%)
Sep 04, 2012
6.980
7.144
6.903
7.035
392,872
+0.01(+0.19%)
Aug 31, 2012
7.012
7.044
6.966
7.021
212,678
+0.06(+0.85%)
Aug 30, 2012
6.930
6.980
6.930
6.962
252,623
-0.00(-0.07%)
Aug 29, 2012
6.912
6.971
6.912
6.966
251,965
+0.10(+1.53%)
Aug 27, 2012
6.853
6.866
6.821
6.862
194,022
+0.02(+0.33%)
Aug 24, 2012
6.770
6.848
6.766
6.839
192,266
+0.07(+1.08%)
Aug 23, 2012
6.661
6.770
6.661
6.766
326,589
+0.10(+1.57%)
Aug 22, 2012
6.638
6.670
6.611
6.661
338,660
+0.02(+0.27%)
Aug 21, 2012
6.643
6.711
6.588
6.643
504,150
+0.00(+0.00%)
Aug 20, 2012
6.679
6.679
6.638
6.643
222,993
-0.01(-0.21%)
Aug 17, 2012
6.675
6.688
6.647
6.657
195,777
-0.02(-0.34%)
Aug 16, 2012
6.716
6.716
6.652
6.679
263,428
-0.04(-0.54%)
Aug 15, 2012
6.711
6.736
6.693
6.716
344,167
-0.03(-0.47%)
Aug 14, 2012
6.789
6.789
6.713
6.748
212,102
+0.00(+0.00%)
Aug 13, 2012
6.757
6.775
6.734
6.748
249,737
+0.02(+0.29%)
Aug 10, 2012
6.769
6.792
6.728
6.728
164,022
-0.03(-0.40%)
Aug 09, 2012
6.810
6.814
6.746
6.755
216,625
-0.04(-0.60%)
Aug 08, 2012
6.769
6.814
6.769
6.796
170,268
-0.01(-0.20%)
Aug 07, 2012
6.755
6.846
6.755
6.810
245,788
+0.05(+0.74%)
Aug 06, 2012
6.805
6.805
6.746
6.760
187,757
-0.03(-0.47%)
Aug 03, 2012
6.801
6.841
6.783
6.792
246,920
-0.02(-0.27%)
Aug 02, 2012
6.810
6.846
6.801
6.810
197,433
+0.00(+0.07%)
Aug 01, 2012
6.841
6.841
6.787
6.805
166,949
-0.00(-0.07%)
Jul 31, 2012
6.855
6.869
6.801
6.810
216,786
-0.01(-0.13%)
Jul 30, 2012
6.878
6.887
6.810
6.819
227,865
-0.08(-1.18%)
Jul 27, 2012
6.950
6.950
6.887
6.900
168,012
-0.02(-0.26%)
Jul 26, 2012
6.923
6.957
6.873
6.919
269,471
+0.01(+0.13%)
Jul 25, 2012
6.855
6.909
6.851
6.909
226,789
+0.06(+0.93%)
Jul 24, 2012
6.855
6.878
6.846
6.846
219,453
+0.00(+0.07%)
Jul 23, 2012
6.860
6.860
6.796
6.841
253,788
-0.00(-0.00%)
Jul 20, 2012
6.814
6.860
6.814
6.841
211,225
+0.00(+0.00%)
Jul 19, 2012
6.855
6.860
6.828
6.841
226,469
+0.03(+0.40%)
Jul 18, 2012
6.819
6.828
6.801
6.814
199,284
+0.02(+0.29%)
Jul 17, 2012
6.819
6.819
6.778
6.794
217,825
+0.01(+0.11%)
Jul 16, 2012
6.846
6.846
6.787
6.787
213,914
+0.00(+0.00%)
Jul 13, 2012
6.823
6.896
6.724
6.787
222,521
+0.07(+1.08%)
Jul 12, 2012
6.801
6.801
6.715
6.715
206,408
+0.02(+0.22%)
Jul 11, 2012
6.691
6.713
6.677
6.700
210,436
-0.00(-0.07%)
Jul 10, 2012
6.614
6.722
6.614
6.704
203,150
+0.09(+1.43%)
Jul 09, 2012
6.618
6.631
6.560
6.609
164,438
+0.06(+0.90%)
Jul 06, 2012
6.546
6.560
6.506
6.551
203,194
+0.00(+0.00%)
Jul 05, 2012
6.587
6.636
6.537
6.551
263,438
-0.04(-0.62%)
Jul 03, 2012
6.587
6.623
6.573
6.591
312,169
+0.05(+0.69%)
Jul 02, 2012
6.542
6.573
6.542
6.546
185,293
+0.01(+0.21%)
Jun 29, 2012
6.506
6.551
6.506
6.533
230,123
+0.01(+0.14%)
Jun 28, 2012
6.533
6.578
6.502
6.524
226,320
-0.02(-0.28%)
Jun 27, 2012
6.478
6.542
6.468
6.542
259,692
+0.09(+1.33%)
Jun 26, 2012
6.433
6.474
6.433
6.456
481,041
+0.00(+0.00%)
Jun 25, 2012
6.433
6.474
6.429
6.456
324,757
-0.01(-0.21%)
Jun 22, 2012
6.442
6.469
6.415
6.469
211,770
+0.02(+0.35%)
Jun 21, 2012
6.402
6.447
6.379
6.447
287,264
+0.05(+0.85%)
Jun 20, 2012
6.388
6.393
6.370
6.393
265,648
+0.02(+0.35%)
Jun 19, 2012
6.339
6.370
6.334
6.370
201,909
+0.03(+0.50%)
Jun 18, 2012
6.357
6.366
6.314
6.339
223,072
-0.01(-0.21%)
Jun 15, 2012
6.357
6.384
6.321
6.352
149,004
+0.03(+0.50%)
Jun 14, 2012
6.393
6.393
6.320
6.321
144,413
-0.03(-0.50%)
Jun 13, 2012
6.321
6.366
6.309
6.352
133,856
+0.01(+0.09%)
Jun 12, 2012
6.283
6.351
6.283
6.346
180,489
+0.05(+0.78%)
Jun 11, 2012
6.337
6.346
6.288
6.297
187,130
-0.01(-0.14%)
Jun 08, 2012
6.283
6.319
6.261
6.306
129,882
+0.01(+0.14%)
Jun 07, 2012
6.274
6.306
6.266
6.297
177,962
-0.00(-0.07%)
Jun 06, 2012
6.292
6.306
6.257
6.301
178,314
+0.01(+0.14%)
Jun 05, 2012
6.288
6.315
6.283
6.292
156,613
-0.02(-0.28%)
Jun 04, 2012
6.301
6.337
6.274
6.310
133,149
+0.01(+0.14%)
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.