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 (-1.04%)
Streaming Delayed Price
Updated: 2:51 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 30, 2014
7.072
7.098
7.072
7.098
178,252
+0.02(+0.29%)
May 29, 2014
7.072
7.098
7.062
7.077
163,577
+0.02(+0.22%)
May 28, 2014
7.036
7.072
7.031
7.062
109,557
+0.03(+0.44%)
May 27, 2014
7.026
7.057
7.006
7.031
137,395
+0.00(+0.00%)
May 23, 2014
7.041
7.031
7.031
7.031
67,954
-0.03(-0.36%)
May 22, 2014
7.057
7.067
7.041
7.057
94,584
-0.02(-0.29%)
May 21, 2014
7.041
7.082
7.041
7.077
163,439
+0.04(+0.51%)
May 20, 2014
7.026
7.118
7.016
7.041
233,350
-0.01(-0.08%)
May 19, 2014
7.026
7.057
7.024
7.047
110,078
+0.02(+0.29%)
May 16, 2014
7.021
7.041
7.016
7.026
113,972
+0.01(+0.07%)
May 15, 2014
7.006
7.031
6.995
7.021
144,919
+0.02(+0.22%)
May 14, 2014
6.970
7.026
6.965
7.006
180,339
+0.02(+0.22%)
May 13, 2014
6.954
6.990
6.949
6.990
118,696
+0.05(+0.70%)
May 12, 2014
6.901
6.952
6.901
6.941
152,546
+0.02(+0.22%)
May 09, 2014
6.926
6.952
6.926
6.926
101,632
-0.01(-0.15%)
May 08, 2014
6.926
6.936
6.926
6.936
81,173
+0.03(+0.37%)
May 07, 2014
6.941
6.941
6.906
6.911
129,534
-0.02(-0.22%)
May 06, 2014
6.916
6.936
6.911
6.926
104,335
-0.01(-0.07%)
May 05, 2014
6.890
6.931
6.890
6.931
94,618
+0.06(+0.89%)
May 02, 2014
6.865
6.885
6.861
6.870
158,865
-0.05(-0.66%)
May 01, 2014
6.855
6.926
6.855
6.916
86,221
+0.05(+0.67%)
Apr 30, 2014
6.962
6.962
6.870
6.870
161,836
-0.08(-1.10%)
Apr 29, 2014
6.890
6.952
6.865
6.946
168,223
+0.05(+0.66%)
Apr 28, 2014
6.885
6.916
6.885
6.901
75,569
-0.01(-0.07%)
Apr 25, 2014
6.850
6.926
6.850
6.906
67,697
+0.03(+0.37%)
Apr 24, 2014
6.890
6.895
6.865
6.880
130,135
+0.01(+0.07%)
Apr 23, 2014
6.845
6.875
6.834
6.875
118,827
+0.03(+0.45%)
Apr 22, 2014
6.814
6.845
6.799
6.845
126,006
+0.02(+0.34%)
Apr 21, 2014
6.804
6.824
6.794
6.821
103,002
+0.03(+0.48%)
Apr 17, 2014
6.809
6.789
6.789
6.789
109,961
-0.04(-0.52%)
Apr 16, 2014
6.794
6.834
6.789
6.824
116,832
+0.03(+0.37%)
Apr 15, 2014
6.794
6.804
6.773
6.799
146,209
+0.01(+0.07%)
Apr 14, 2014
6.763
6.804
6.763
6.794
128,260
+0.03(+0.45%)
Apr 11, 2014
6.738
6.783
6.738
6.763
99,803
+0.03(+0.42%)
Apr 10, 2014
6.735
6.745
6.725
6.735
100,859
+0.01(+0.08%)
Apr 09, 2014
6.775
6.775
6.730
6.730
157,250
-0.04(-0.52%)
Apr 08, 2014
6.760
6.775
6.745
6.765
134,332
-0.02(-0.22%)
Apr 07, 2014
6.791
6.797
6.760
6.780
121,924
-0.03(-0.37%)
Apr 04, 2014
6.816
6.816
6.780
6.806
90,975
+0.01(+0.15%)
Apr 03, 2014
6.796
6.826
6.775
6.796
167,454
-0.02(-0.22%)
Apr 02, 2014
6.816
6.816
6.791
6.811
159,454
-0.01(-0.07%)
Apr 01, 2014
6.796
6.826
6.785
6.816
196,874
+0.01(+0.15%)
Mar 31, 2014
6.765
6.806
6.745
6.806
245,326
+0.03(+0.45%)
Mar 28, 2014
6.735
6.775
6.730
6.775
131,224
+0.04(+0.53%)
Mar 27, 2014
6.715
6.740
6.715
6.740
67,888
+0.03(+0.38%)
Mar 26, 2014
6.710
6.740
6.684
6.715
133,923
+0.02(+0.30%)
Mar 25, 2014
6.710
6.710
6.679
6.694
103,904
-0.04(-0.53%)
Mar 24, 2014
6.674
6.730
6.674
6.730
170,264
+0.04(+0.61%)
Mar 21, 2014
6.618
6.689
6.618
6.689
89,289
+0.07(+0.99%)
Mar 20, 2014
6.618
6.639
6.618
6.623
93,580
-0.01(-0.08%)
Mar 19, 2014
6.689
6.704
6.613
6.628
103,251
-0.07(-1.06%)
Mar 18, 2014
6.679
6.710
6.649
6.699
152,818
+0.03(+0.38%)
Mar 17, 2014
6.674
6.679
6.654
6.674
125,471
-0.01(-0.15%)
Mar 14, 2014
6.679
6.684
6.659
6.684
87,701
+0.02(+0.23%)
Mar 13, 2014
6.649
6.689
6.639
6.669
177,440
+0.01(+0.15%)
Mar 12, 2014
6.603
6.674
6.603
6.659
166,291
+0.05(+0.81%)
Mar 11, 2014
6.595
6.635
6.595
6.605
185,187
+0.00(+0.00%)
Mar 10, 2014
6.590
6.623
6.590
6.605
139,686
+0.00(+0.00%)
Mar 07, 2014
6.671
6.681
6.590
6.605
185,101
-0.07(-0.98%)
Mar 06, 2014
6.686
6.691
6.661
6.671
143,059
+0.00(+0.00%)
Mar 05, 2014
6.706
6.716
6.671
6.671
146,852
-0.05(-0.75%)
Mar 04, 2014
6.751
6.756
6.711
6.721
131,971
-0.03(-0.37%)
Mar 03, 2014
6.756
6.756
6.711
6.746
60,647
+0.01(+0.15%)
Feb 28, 2014
6.756
6.767
6.726
6.736
105,127
-0.01(-0.07%)
Feb 27, 2014
6.661
6.741
6.661
6.741
121,399
+0.06(+0.90%)
Feb 26, 2014
6.621
6.681
6.621
6.681
105,544
+0.04(+0.53%)
Feb 25, 2014
6.600
6.661
6.600
6.646
73,401
+0.03(+0.38%)
Feb 24, 2014
6.605
6.641
6.605
6.621
105,409
-0.01(-0.15%)
Feb 21, 2014
6.621
6.641
6.600
6.631
76,724
+0.02(+0.30%)
Feb 20, 2014
6.575
6.616
6.575
6.610
153,854
+0.02(+0.31%)
Feb 19, 2014
6.631
6.631
6.575
6.590
169,096
+0.03(+0.46%)
Feb 18, 2014
6.560
6.585
6.560
6.560
134,238
-0.01(-0.15%)
Feb 14, 2014
6.565
6.570
6.570
6.570
133,674
-0.01(-0.08%)
Feb 13, 2014
6.590
6.605
6.550
6.575
133,801
-0.01(-0.15%)
Feb 12, 2014
6.595
6.621
6.575
6.585
230,626
-0.02(-0.26%)
Feb 11, 2014
6.613
6.628
6.588
6.603
74,707
-0.03(-0.38%)
Feb 10, 2014
6.583
6.657
6.583
6.628
148,667
+0.03(+0.38%)
Feb 07, 2014
6.543
6.603
6.528
6.603
83,484
+0.09(+1.31%)
Feb 06, 2014
6.558
6.558
6.518
6.518
116,464
-0.04(-0.61%)
Feb 05, 2014
6.553
6.608
6.553
6.558
316,715
-0.01(-0.15%)
Feb 04, 2014
6.543
6.578
6.543
6.568
184,793
+0.01(+0.15%)
Feb 03, 2014
6.528
6.573
6.528
6.558
105,037
+0.03(+0.38%)
Jan 31, 2014
6.523
6.553
6.513
6.533
252,484
-0.01(-0.15%)
Jan 30, 2014
6.548
6.563
6.518
6.543
133,063
+0.01(+0.08%)
Jan 29, 2014
6.543
6.543
6.523
6.538
143,886
-0.02(-0.23%)
Jan 28, 2014
6.543
6.558
6.508
6.553
159,844
-0.02(-0.30%)
Jan 27, 2014
6.593
6.596
6.553
6.573
84,851
-0.04(-0.61%)
Jan 24, 2014
6.648
6.658
6.589
6.613
117,617
-0.05(-0.75%)
Jan 23, 2014
6.633
6.663
6.613
6.663
182,689
+0.06(+0.91%)
Jan 22, 2014
6.568
6.613
6.548
6.603
210,051
+0.05(+0.76%)
Jan 21, 2014
6.538
6.563
6.513
6.553
155,263
+0.02(+0.31%)
Jan 17, 2014
6.488
6.533
6.533
6.533
93,291
+0.03(+0.38%)
Jan 16, 2014
6.533
6.538
6.498
6.508
122,949
-0.04(-0.61%)
Jan 15, 2014
6.578
6.573
6.516
6.548
162,005
-0.03(-0.46%)
Jan 14, 2014
6.608
6.608
6.548
6.578
150,620
-0.03(-0.38%)
Jan 13, 2014
6.603
6.638
6.598
6.603
129,936
-0.02(-0.30%)
Jan 10, 2014
6.533
6.623
6.533
6.623
152,055
+0.09(+1.30%)
Jan 09, 2014
6.548
6.573
6.523
6.538
159,005
-0.02(-0.31%)
Jan 08, 2014
6.558
6.568
6.503
6.558
144,158
+0.01(+0.15%)
Jan 07, 2014
6.493
6.558
6.488
6.548
97,952
+0.08(+1.16%)
Jan 06, 2014
6.483
6.527
6.473
6.473
91,114
-0.02(-0.31%)
Jan 03, 2014
6.503
6.518
6.468
6.493
120,336
-0.01(-0.15%)
Jan 02, 2014
6.442
6.503
6.442
6.503
188,600
+0.06(+0.85%)
Dec 31, 2013
6.508
6.447
6.447
6.447
228,134
-0.09(-1.30%)
Dec 30, 2013
6.533
6.542
6.508
6.533
118,546
+0.01(+0.08%)
Dec 27, 2013
6.493
6.548
6.412
6.528
142,769
+0.01(+0.20%)
Dec 26, 2013
6.495
6.560
6.480
6.515
349,246
+0.03(+0.54%)
Dec 24, 2013
6.470
6.545
6.470
6.480
108,809
-0.01(-0.23%)
Dec 23, 2013
6.351
6.515
6.351
6.495
228,807
+0.14(+2.19%)
Dec 20, 2013
6.336
6.356
6.321
6.356
182,953
+0.04(+0.63%)
Dec 19, 2013
6.291
6.321
6.286
6.316
235,232
+0.00(+0.00%)
Dec 18, 2013
6.296
6.316
6.286
6.316
244,634
+0.01(+0.16%)
Dec 17, 2013
6.291
6.326
6.281
6.306
222,761
+0.00(+0.08%)
Dec 16, 2013
6.301
6.316
6.291
6.301
175,149
+0.00(+0.00%)
Dec 13, 2013
6.271
6.301
6.271
6.301
274,970
+0.00(+0.08%)
Dec 12, 2013
6.276
6.301
6.276
6.296
171,143
+0.01(+0.16%)
Dec 11, 2013
6.316
6.316
6.281
6.286
244,644
-0.00(-0.04%)
Dec 10, 2013
6.273
6.288
6.261
6.288
116,518
+0.02(+0.39%)
Dec 09, 2013
6.278
6.298
6.253
6.263
287,659
-0.01(-0.24%)
Dec 06, 2013
6.234
6.278
6.224
6.278
192,392
+0.04(+0.71%)
Dec 05, 2013
6.224
6.234
6.219
6.234
178,733
+0.00(+0.00%)
Dec 04, 2013
6.229
6.258
6.229
6.234
155,181
-0.02(-0.40%)
Dec 03, 2013
6.258
6.328
6.244
6.258
277,233
-0.02(-0.39%)
Dec 02, 2013
6.278
6.298
6.278
6.283
189,949
-0.00(-0.08%)
Nov 29, 2013
6.258
6.308
6.258
6.288
58,784
+0.01(+0.16%)
Nov 27, 2013
6.224
6.283
6.224
6.278
170,504
+0.04(+0.63%)
Nov 26, 2013
6.224
6.273
6.204
6.239
178,714
+0.00(+0.08%)
Nov 25, 2013
6.253
6.278
6.234
6.234
150,443
-0.01(-0.24%)
Nov 22, 2013
6.273
6.293
6.239
6.249
173,962
-0.01(-0.16%)
Nov 21, 2013
6.278
6.278
6.244
6.258
132,213
-0.02(-0.32%)
Nov 20, 2013
6.333
6.333
6.268
6.278
227,387
-0.04(-0.67%)
Nov 19, 2013
6.298
6.328
6.288
6.321
128,484
+0.02(+0.36%)
Nov 18, 2013
6.318
6.323
6.298
6.298
116,934
-0.02(-0.31%)
Nov 15, 2013
6.308
6.328
6.278
6.318
151,362
+0.01(+0.24%)
Nov 14, 2013
6.318
6.338
6.298
6.303
150,166
-0.04(-0.58%)
Nov 12, 2013
6.310
6.340
6.307
6.340
115,795
+0.02(+0.31%)
Nov 11, 2013
6.305
6.340
6.305
6.320
104,999
-0.00(-0.08%)
Nov 08, 2013
6.315
6.330
6.281
6.325
213,817
-0.01(-0.23%)
Nov 07, 2013
6.350
6.369
6.335
6.340
125,422
-0.03(-0.54%)
Nov 06, 2013
6.448
6.448
6.374
6.374
187,522
-0.07(-1.03%)
Nov 05, 2013
6.438
6.448
6.399
6.441
153,560
-0.01(-0.19%)
Nov 04, 2013
6.443
6.497
6.438
6.453
180,160
+0.00(+0.08%)
Nov 01, 2013
6.448
6.463
6.424
6.448
214,541
-0.00(-0.08%)
Oct 31, 2013
6.419
6.463
6.404
6.453
183,976
+0.06(+0.92%)
Oct 30, 2013
6.384
6.409
6.384
6.394
125,355
-0.00(-0.04%)
Oct 29, 2013
6.355
6.404
6.355
6.397
160,781
+0.04(+0.66%)
Oct 28, 2013
6.359
6.379
6.355
6.355
179,967
+0.00(+0.00%)
Oct 25, 2013
6.355
6.379
6.350
6.355
141,936
+0.01(+0.15%)
Oct 24, 2013
6.355
6.374
6.345
6.345
119,778
-0.01(-0.15%)
Oct 23, 2013
6.399
6.409
6.355
6.355
209,033
-0.06(-0.92%)
Oct 22, 2013
6.419
6.419
6.389
6.414
198,031
+0.02(+0.38%)
Oct 21, 2013
6.374
6.399
6.325
6.389
299,044
+0.02(+0.31%)
Oct 18, 2013
6.350
6.379
6.310
6.369
199,070
+0.02(+0.39%)
Oct 17, 2013
6.251
6.355
6.251
6.345
232,124
+0.10(+1.57%)
Oct 16, 2013
6.241
6.266
6.222
6.246
123,389
+0.00(+0.08%)
Oct 15, 2013
6.241
6.246
6.212
6.241
179,143
-0.00(-0.08%)
Oct 14, 2013
6.227
6.261
6.227
6.246
157,437
+0.00(+0.08%)
Oct 11, 2013
6.246
6.256
6.241
6.241
102,535
-0.00(-0.04%)
Oct 10, 2013
6.224
6.249
6.219
6.244
108,231
+0.02(+0.39%)
Oct 09, 2013
6.239
6.244
6.219
6.219
194,867
-0.02(-0.39%)
Oct 08, 2013
6.239
6.249
6.229
6.244
165,208
+0.00(+0.00%)
Oct 07, 2013
6.278
6.307
6.224
6.244
174,351
-0.07(-1.16%)
Oct 04, 2013
6.297
6.322
6.291
6.317
119,666
-0.01(-0.08%)
Oct 03, 2013
6.351
6.351
6.312
6.322
100,353
-0.04(-0.68%)
Oct 02, 2013
6.337
6.376
6.327
6.366
161,631
+0.01(+0.15%)
Oct 01, 2013
6.332
6.390
6.317
6.356
261,130
+0.00(+0.00%)
Sep 30, 2013
6.341
6.356
6.332
6.356
154,023
-0.00(-0.08%)
Sep 27, 2013
6.332
6.361
6.312
6.361
145,715
+0.03(+0.46%)
Sep 26, 2013
6.312
6.342
6.288
6.332
265,642
+0.00(+0.00%)
Sep 25, 2013
6.297
6.332
6.288
6.332
196,425
+0.06(+0.94%)
Sep 24, 2013
6.244
6.302
6.234
6.273
240,219
+0.00(+0.00%)
Sep 23, 2013
6.273
6.297
6.209
6.273
240,378
+0.01(+0.23%)
Sep 20, 2013
6.258
6.288
6.195
6.258
480,088
-0.02(-0.31%)
Sep 19, 2013
6.234
6.293
6.205
6.278
418,403
+0.02(+0.39%)
Sep 18, 2013
6.117
6.268
6.097
6.253
218,459
+0.14(+2.24%)
Sep 17, 2013
6.068
6.121
6.068
6.117
188,721
+0.04(+0.72%)
Sep 16, 2013
6.075
6.107
6.024
6.073
275,465
+0.05(+0.81%)
Sep 13, 2013
6.019
6.029
5.999
6.024
168,172
+0.01(+0.15%)
Sep 12, 2013
6.033
6.043
6.014
6.015
173,126
+0.00(+0.06%)
Sep 11, 2013
6.021
6.035
6.001
6.011
179,457
-0.00(-0.08%)
Sep 10, 2013
6.045
6.069
6.016
6.016
220,231
-0.03(-0.48%)
Sep 09, 2013
6.045
6.069
6.031
6.045
216,473
-0.01(-0.16%)
Sep 06, 2013
6.050
6.074
6.029
6.055
246,312
+0.00(+0.00%)
Sep 05, 2013
6.079
6.084
6.055
6.055
279,104
-0.04(-0.72%)
Sep 04, 2013
6.113
6.113
6.074
6.099
291,656
+0.01(+0.24%)
Sep 03, 2013
6.045
6.104
6.045
6.084
167,252
+0.01(+0.16%)
Aug 30, 2013
6.079
6.118
6.065
6.074
203,678
-0.03(-0.56%)
Aug 29, 2013
6.060
6.108
6.016
6.108
323,977
+0.08(+1.29%)
Aug 28, 2013
6.001
6.035
6.001
6.031
197,068
+0.00(+0.00%)
Aug 27, 2013
5.987
6.066
5.987
6.031
254,352
+0.01(+0.24%)
Aug 26, 2013
6.021
6.050
6.011
6.016
303,697
+0.00(+0.00%)
Aug 23, 2013
5.992
6.050
5.992
6.016
342,985
+0.01(+0.24%)
Aug 22, 2013
6.055
6.060
5.963
6.001
300,888
-0.02(-0.32%)
Aug 21, 2013
6.069
6.069
6.021
6.021
143,019
-0.04(-0.73%)
Aug 20, 2013
6.045
6.094
6.040
6.065
279,161
+0.01(+0.09%)
Aug 19, 2013
6.079
6.089
6.046
6.060
392,624
-0.03(-0.56%)
Aug 16, 2013
6.123
6.142
6.094
6.094
218,111
-0.06(-0.95%)
Aug 15, 2013
6.167
6.167
6.108
6.152
155,724
-0.03(-0.47%)
Aug 14, 2013
6.201
6.201
6.152
6.181
200,540
+0.00(+0.00%)
Aug 13, 2013
6.191
6.210
6.157
6.181
186,435
+0.00(+0.04%)
Aug 12, 2013
6.169
6.183
6.145
6.179
207,083
+0.02(+0.31%)
Aug 09, 2013
6.145
6.174
6.125
6.159
276,467
+0.00(+0.08%)
Aug 08, 2013
6.101
6.183
6.096
6.154
174,900
+0.02(+0.31%)
Aug 07, 2013
6.111
6.169
6.106
6.135
126,370
+0.00(+0.08%)
Aug 06, 2013
6.111
6.145
6.111
6.130
167,993
-0.00(-0.08%)
Aug 05, 2013
6.212
6.237
6.121
6.135
199,228
-0.10(-1.63%)
Aug 02, 2013
6.193
6.266
6.188
6.237
150,163
+0.03(+0.47%)
Aug 01, 2013
6.198
6.265
6.198
6.208
178,212
-0.03(-0.54%)
Jul 31, 2013
6.232
6.241
6.174
6.241
241,086
+0.03(+0.54%)
Jul 30, 2013
6.232
6.232
6.179
6.208
191,423
-0.00(-0.08%)
Jul 29, 2013
6.203
6.244
6.189
6.212
221,383
+0.00(+0.00%)
Jul 26, 2013
6.241
6.256
6.203
6.212
188,016
-0.03(-0.46%)
Jul 25, 2013
6.222
6.256
6.212
6.241
101,455
-0.00(-0.08%)
Jul 24, 2013
6.275
6.275
6.242
6.246
132,971
-0.05(-0.77%)
Jul 23, 2013
6.324
6.324
6.281
6.295
165,372
-0.01(-0.23%)
Jul 22, 2013
6.261
6.333
6.232
6.309
365,473
+0.05(+0.85%)
Jul 19, 2013
6.237
6.256
6.227
6.256
262,002
-0.01(-0.22%)
Jul 18, 2013
6.237
6.280
6.232
6.270
165,525
+0.03(+0.53%)
Jul 17, 2013
6.183
6.261
6.179
6.237
228,455
+0.05(+0.86%)
Jul 16, 2013
6.203
6.208
6.179
6.183
210,296
-0.02(-0.39%)
Jul 15, 2013
6.203
6.241
6.198
6.208
182,562
+0.00(+0.08%)
Jul 12, 2013
6.193
6.231
6.193
6.203
131,162
-0.03(-0.47%)
Jul 11, 2013
6.159
6.270
6.159
6.232
259,563
+0.10(+1.70%)
Jul 10, 2013
6.128
6.180
6.118
6.128
260,946
-0.01(-0.23%)
Jul 09, 2013
6.065
6.166
6.070
6.142
312,976
+0.07(+1.19%)
Jul 08, 2013
6.075
6.142
6.060
6.070
255,607
-0.01(-0.24%)
Jul 05, 2013
6.195
6.195
6.084
6.084
197,398
-0.13(-2.16%)
Jul 03, 2013
6.209
6.262
6.209
6.219
116,396
-0.03(-0.54%)
Jul 02, 2013
6.233
6.320
6.233
6.252
201,673
-0.02(-0.38%)
Jul 01, 2013
6.276
6.382
6.262
6.276
280,589
-0.03(-0.53%)
Jun 28, 2013
6.276
6.329
6.219
6.310
350,334
+0.00(+0.00%)
Jun 27, 2013
6.200
6.310
6.167
6.310
211,971
+0.10(+1.62%)
Jun 26, 2013
6.137
6.219
6.132
6.209
259,411
+0.11(+1.81%)
Jun 25, 2013
6.094
6.175
6.056
6.099
346,971
+0.01(+0.24%)
Jun 24, 2013
6.094
6.113
5.964
6.084
520,970
-0.09(-1.48%)
Jun 21, 2013
6.190
6.272
6.171
6.176
375,745
-0.09(-1.38%)
Jun 20, 2013
6.315
6.353
6.257
6.262
265,675
-0.11(-1.73%)
Jun 19, 2013
6.430
6.459
6.361
6.373
178,026
-0.08(-1.26%)
Jun 18, 2013
6.464
6.469
6.430
6.454
330,556
+0.00(+0.00%)
Jun 17, 2013
6.435
6.469
6.421
6.454
143,598
+0.04(+0.67%)
Jun 14, 2013
6.440
6.502
6.399
6.411
146,540
-0.00(-0.07%)
Jun 13, 2013
6.430
6.483
6.387
6.416
271,285
-0.02(-0.30%)
Jun 12, 2013
6.459
6.488
6.401
6.435
365,450
-0.02(-0.28%)
Jun 11, 2013
6.400
6.462
6.400
6.453
250,114
-0.02(-0.37%)
Jun 10, 2013
6.567
6.577
6.468
6.477
197,660
-0.11(-1.67%)
Jun 07, 2013
6.629
6.644
6.572
6.586
164,965
-0.07(-1.01%)
Jun 06, 2013
6.601
6.658
6.601
6.653
253,357
+0.04(+0.58%)
Jun 05, 2013
6.543
6.634
6.543
6.615
344,727
+0.03(+0.51%)
Jun 04, 2013
6.453
6.582
6.453
6.582
202,428
+0.07(+1.10%)
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.