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 29, 2015
7.403
7.403
7.376
7.392
129,084
+0.02(+0.24%)
May 28, 2015
7.354
7.387
7.348
7.375
189,109
+0.00(+0.06%)
May 27, 2015
7.304
7.370
7.304
7.370
182,311
+0.06(+0.83%)
May 26, 2015
7.320
7.330
7.270
7.309
457,979
-0.03(-0.45%)
May 22, 2015
7.348
7.342
7.342
7.342
186,812
+0.00(+0.00%)
May 21, 2015
7.315
7.359
7.298
7.342
220,036
+0.04(+0.61%)
May 20, 2015
7.370
7.381
7.298
7.298
203,077
-0.06(-0.83%)
May 19, 2015
7.359
7.376
7.359
7.359
130,407
-0.01(-0.15%)
May 18, 2015
7.381
7.387
7.365
7.370
196,708
-0.02(-0.24%)
May 15, 2015
7.392
7.414
7.370
7.388
416,291
+0.00(+0.01%)
May 14, 2015
7.381
7.426
7.381
7.387
174,328
-0.02(-0.30%)
May 13, 2015
7.409
7.442
7.409
7.409
234,705
-0.00(-0.03%)
May 12, 2015
7.423
7.428
7.400
7.412
229,736
-0.02(-0.25%)
May 11, 2015
7.417
7.439
7.417
7.430
129,371
-0.01(-0.12%)
May 08, 2015
7.489
7.500
7.434
7.439
238,615
-0.02(-0.30%)
May 07, 2015
7.494
7.505
7.456
7.461
284,951
-0.04(-0.51%)
May 06, 2015
7.505
7.522
7.467
7.500
300,404
-0.02(-0.22%)
May 05, 2015
7.511
7.555
7.500
7.516
164,010
-0.02(-0.29%)
May 04, 2015
7.588
7.593
7.538
7.538
154,900
-0.07(-0.87%)
May 01, 2015
7.621
7.632
7.588
7.605
172,506
-0.02(-0.22%)
Apr 30, 2015
7.654
7.665
7.610
7.621
190,678
-0.04(-0.57%)
Apr 29, 2015
7.676
7.687
7.649
7.665
226,471
-0.01(-0.15%)
Apr 28, 2015
7.665
7.687
7.665
7.676
164,003
+0.00(+0.00%)
Apr 27, 2015
7.682
7.693
7.671
7.676
204,037
-0.01(-0.07%)
Apr 24, 2015
7.643
7.693
7.643
7.682
305,359
+0.03(+0.36%)
Apr 23, 2015
7.654
7.665
7.649
7.654
259,732
-0.01(-0.14%)
Apr 22, 2015
7.654
7.671
7.638
7.665
251,274
+0.01(+0.14%)
Apr 21, 2015
7.654
7.660
7.643
7.654
182,383
+0.00(+0.00%)
Apr 20, 2015
7.665
7.665
7.649
7.654
159,774
-0.01(-0.07%)
Apr 17, 2015
7.665
7.676
7.621
7.660
232,910
-0.01(-0.07%)
Apr 16, 2015
7.610
7.665
7.605
7.665
164,871
+0.06(+0.72%)
Apr 15, 2015
7.676
7.682
7.555
7.610
689,279
-0.06(-0.79%)
Apr 14, 2015
7.665
7.676
7.627
7.671
193,003
+0.02(+0.22%)
Apr 13, 2015
7.660
7.660
7.621
7.654
129,293
+0.02(+0.26%)
Apr 10, 2015
7.640
7.657
7.624
7.635
223,827
+0.02(+0.29%)
Apr 09, 2015
7.624
7.624
7.591
7.613
176,158
-0.01(-0.14%)
Apr 08, 2015
7.585
7.624
7.552
7.624
185,292
+0.02(+0.22%)
Apr 07, 2015
7.618
7.635
7.596
7.607
101,108
+0.00(+0.00%)
Apr 06, 2015
7.574
7.651
7.563
7.607
286,501
+0.04(+0.58%)
Apr 02, 2015
7.547
7.563
7.563
7.563
142,945
-0.01(-0.14%)
Apr 01, 2015
7.580
7.580
7.558
7.574
158,076
-0.01(-0.07%)
Mar 31, 2015
7.459
7.580
7.440
7.580
721,051
+0.13(+1.69%)
Mar 30, 2015
7.437
7.470
7.432
7.454
206,570
+0.02(+0.22%)
Mar 27, 2015
7.415
7.454
7.415
7.437
217,661
+0.02(+0.22%)
Mar 26, 2015
7.476
7.476
7.404
7.421
291,622
-0.05(-0.73%)
Mar 25, 2015
7.481
7.497
7.470
7.476
254,659
-0.01(-0.07%)
Mar 24, 2015
7.481
7.487
7.470
7.481
162,822
+0.01(+0.15%)
Mar 23, 2015
7.454
7.476
7.446
7.470
200,199
+0.02(+0.29%)
Mar 20, 2015
7.421
7.448
7.408
7.448
141,971
+0.03(+0.44%)
Mar 19, 2015
7.415
7.426
7.395
7.415
87,586
-0.01(-0.07%)
Mar 18, 2015
7.360
7.421
7.360
7.421
122,085
+0.06(+0.82%)
Mar 17, 2015
7.327
7.366
7.327
7.360
86,826
+0.01(+0.15%)
Mar 16, 2015
7.371
7.388
7.333
7.349
135,176
+0.01(+0.07%)
Mar 13, 2015
7.355
7.355
7.333
7.344
124,008
-0.01(-0.07%)
Mar 12, 2015
7.371
7.399
7.349
7.349
150,398
-0.01(-0.07%)
Mar 11, 2015
7.366
7.398
7.344
7.355
206,599
+0.00(+0.04%)
Mar 10, 2015
7.352
7.385
7.335
7.352
172,841
+0.03(+0.45%)
Mar 09, 2015
7.390
7.390
7.308
7.319
278,681
-0.05(-0.67%)
Mar 06, 2015
7.472
7.488
7.357
7.368
203,832
-0.14(-1.89%)
Mar 05, 2015
7.515
7.526
7.483
7.510
209,488
-0.02(-0.22%)
Mar 04, 2015
7.483
7.526
7.505
7.526
191,387
+0.02(+0.29%)
Mar 03, 2015
7.505
7.510
7.477
7.505
191,046
-0.01(-0.15%)
Mar 02, 2015
7.532
7.543
7.483
7.515
199,629
+0.00(+0.00%)
Feb 27, 2015
7.548
7.554
7.515
7.515
146,663
-0.02(-0.22%)
Feb 26, 2015
7.510
7.532
7.488
7.532
120,264
+0.03(+0.36%)
Feb 25, 2015
7.499
7.505
7.488
7.505
148,152
+0.03(+0.44%)
Feb 24, 2015
7.450
7.499
7.448
7.472
169,728
+0.03(+0.37%)
Feb 23, 2015
7.385
7.461
7.377
7.445
226,731
+0.07(+0.89%)
Feb 20, 2015
7.368
7.385
7.363
7.379
173,578
+0.02(+0.30%)
Feb 19, 2015
7.308
7.412
7.292
7.357
306,408
+0.03(+0.45%)
Feb 18, 2015
7.325
7.368
7.319
7.325
196,101
-0.01(-0.07%)
Feb 17, 2015
7.395
7.395
7.325
7.330
215,297
-0.07(-0.88%)
Feb 13, 2015
7.445
7.395
7.395
7.395
188,488
-0.05(-0.66%)
Feb 12, 2015
7.445
7.461
7.434
7.445
156,007
+0.02(+0.22%)
Feb 11, 2015
7.439
7.445
7.401
7.428
169,750
+0.01(+0.19%)
Feb 10, 2015
7.403
7.420
7.403
7.414
191,932
+0.01(+0.07%)
Feb 09, 2015
7.420
7.451
7.403
7.409
213,941
+0.01(+0.07%)
Feb 06, 2015
7.469
7.490
7.387
7.403
227,371
-0.08(-1.09%)
Feb 05, 2015
7.485
7.507
7.452
7.485
256,629
+0.02(+0.29%)
Feb 04, 2015
7.479
7.490
7.414
7.463
275,221
-0.02(-0.29%)
Feb 03, 2015
7.572
7.577
7.485
7.485
209,783
-0.12(-1.64%)
Feb 02, 2015
7.539
7.610
7.507
7.610
246,503
+0.10(+1.37%)
Jan 30, 2015
7.485
7.507
7.479
7.507
225,674
+0.04(+0.58%)
Jan 29, 2015
7.447
7.474
7.443
7.463
112,926
+0.04(+0.51%)
Jan 28, 2015
7.436
7.469
7.403
7.425
281,969
+0.02(+0.22%)
Jan 27, 2015
7.431
7.441
7.382
7.409
333,518
+0.00(+0.00%)
Jan 26, 2015
7.452
7.467
7.409
7.409
271,843
-0.08(-1.01%)
Jan 23, 2015
7.463
7.501
7.458
7.485
285,658
+0.03(+0.36%)
Jan 22, 2015
7.425
7.458
7.408
7.458
286,813
+0.04(+0.59%)
Jan 21, 2015
7.403
7.420
7.398
7.414
219,852
+0.01(+0.15%)
Jan 20, 2015
7.387
7.403
7.371
7.403
285,719
+0.02(+0.22%)
Jan 16, 2015
7.425
7.441
7.382
7.387
284,224
-0.02(-0.29%)
Jan 15, 2015
7.414
7.420
7.387
7.409
167,398
+0.03(+0.44%)
Jan 14, 2015
7.365
7.431
7.365
7.376
273,709
-0.05(-0.66%)
Jan 13, 2015
7.431
7.523
7.360
7.425
296,695
-0.01(-0.15%)
Jan 12, 2015
7.425
7.458
7.425
7.436
183,477
+0.00(+0.00%)
Jan 09, 2015
7.344
7.539
7.333
7.436
592,046
+0.10(+1.41%)
Jan 08, 2015
7.322
7.338
7.317
7.333
150,249
-0.02(-0.29%)
Jan 07, 2015
7.241
7.355
7.230
7.355
415,400
+0.11(+1.57%)
Jan 06, 2015
7.192
7.246
7.192
7.241
284,375
+0.03(+0.45%)
Jan 05, 2015
7.176
7.208
7.176
7.208
230,138
+0.02(+0.23%)
Jan 02, 2015
7.203
7.219
7.170
7.192
198,481
+0.03(+0.45%)
Dec 31, 2014
7.224
7.159
7.159
7.159
717,027
-0.09(-1.20%)
Dec 30, 2014
7.219
7.246
7.203
7.246
205,751
+0.02(+0.30%)
Dec 29, 2014
7.214
7.225
7.197
7.224
232,688
+0.03(+0.43%)
Dec 26, 2014
7.162
7.194
7.157
7.194
69,956
+0.02(+0.29%)
Dec 24, 2014
7.173
7.173
7.173
7.173
175,780
-0.03(-0.45%)
Dec 23, 2014
7.151
7.205
7.140
7.205
258,776
+0.06(+0.83%)
Dec 22, 2014
7.119
7.146
7.119
7.146
211,643
+0.03(+0.38%)
Dec 19, 2014
7.081
7.140
7.060
7.119
223,349
+0.05(+0.69%)
Dec 18, 2014
7.103
7.103
7.043
7.070
281,705
-0.05(-0.68%)
Dec 17, 2014
7.076
7.119
7.076
7.119
256,044
+0.04(+0.61%)
Dec 16, 2014
7.060
7.108
7.043
7.076
455,993
+0.02(+0.31%)
Dec 15, 2014
7.076
7.084
7.038
7.054
290,845
-0.01(-0.08%)
Dec 12, 2014
7.000
7.087
7.000
7.060
585,754
+0.01(+0.08%)
Dec 11, 2014
7.043
7.060
7.038
7.054
313,783
+0.01(+0.15%)
Dec 10, 2014
7.011
7.070
7.011
7.043
364,680
+0.03(+0.43%)
Dec 09, 2014
7.024
7.035
7.013
7.013
339,190
-0.02(-0.23%)
Dec 08, 2014
7.083
7.088
7.019
7.030
279,969
-0.08(-1.06%)
Dec 05, 2014
7.094
7.105
7.083
7.105
428,210
-0.01(-0.15%)
Dec 04, 2014
7.142
7.153
7.099
7.115
844,296
-0.01(-0.08%)
Dec 03, 2014
7.121
7.147
7.106
7.121
297,970
-0.02(-0.30%)
Dec 02, 2014
7.142
7.153
7.121
7.142
200,518
-0.03(-0.37%)
Dec 01, 2014
7.110
7.174
7.110
7.169
229,019
+0.02(+0.30%)
Nov 28, 2014
7.158
7.164
7.126
7.147
186,820
-0.01(-0.08%)
Nov 26, 2014
7.121
7.153
7.153
7.153
201,232
+0.05(+0.68%)
Nov 25, 2014
7.131
7.153
7.088
7.105
237,568
-0.03(-0.38%)
Nov 24, 2014
7.088
7.158
7.088
7.131
274,478
+0.05(+0.68%)
Nov 21, 2014
7.115
7.126
7.078
7.083
222,879
-0.03(-0.45%)
Nov 20, 2014
7.040
7.115
7.038
7.115
286,951
+0.08(+1.14%)
Nov 19, 2014
7.013
7.040
7.008
7.035
200,261
+0.01(+0.15%)
Nov 18, 2014
7.040
7.040
6.987
7.024
328,720
+0.01(+0.15%)
Nov 17, 2014
7.008
7.024
6.987
7.013
376,281
+0.01(+0.08%)
Nov 14, 2014
7.046
7.088
6.987
7.008
366,866
-0.04(-0.53%)
Nov 13, 2014
7.051
7.094
7.035
7.046
289,439
-0.01(-0.15%)
Nov 12, 2014
7.035
7.078
7.035
7.056
136,084
+0.01(+0.12%)
Nov 11, 2014
7.075
7.096
7.032
7.048
204,799
-0.03(-0.38%)
Nov 10, 2014
7.101
7.110
7.075
7.075
81,066
-0.05(-0.67%)
Nov 07, 2014
7.139
7.144
7.091
7.123
149,321
-0.01(-0.15%)
Nov 06, 2014
7.149
7.155
7.117
7.133
140,614
-0.01(-0.15%)
Nov 05, 2014
7.144
7.155
7.123
7.144
76,997
+0.00(+0.00%)
Nov 04, 2014
7.165
7.187
7.128
7.144
109,998
-0.01(-0.08%)
Nov 03, 2014
7.155
7.165
7.133
7.150
186,854
+0.02(+0.23%)
Oct 31, 2014
7.128
7.149
7.091
7.133
124,591
+0.05(+0.68%)
Oct 30, 2014
7.080
7.107
7.064
7.085
120,178
+0.04(+0.53%)
Oct 29, 2014
7.112
7.112
7.048
7.048
88,685
-0.04(-0.60%)
Oct 28, 2014
7.117
7.133
7.080
7.091
147,411
+0.00(+0.00%)
Oct 27, 2014
7.117
7.128
7.085
7.091
77,703
+0.01(+0.08%)
Oct 24, 2014
7.107
7.144
7.075
7.085
107,100
-0.04(-0.52%)
Oct 23, 2014
7.080
7.139
7.080
7.123
162,079
+0.04(+0.60%)
Oct 22, 2014
7.069
7.112
7.069
7.080
107,503
+0.01(+0.15%)
Oct 21, 2014
7.048
7.069
7.043
7.069
137,746
+0.03(+0.37%)
Oct 20, 2014
7.043
7.043
7.017
7.043
153,495
+0.03(+0.45%)
Oct 17, 2014
7.059
7.063
6.996
7.012
182,737
-0.05(-0.67%)
Oct 16, 2014
7.033
7.059
7.031
7.059
151,998
+0.03(+0.37%)
Oct 15, 2014
6.975
7.069
6.975
7.033
215,923
+0.06(+0.83%)
Oct 14, 2014
7.012
7.043
6.969
6.975
92,447
-0.04(-0.53%)
Oct 13, 2014
7.001
7.022
7.001
7.012
126,416
+0.00(+0.00%)
Oct 10, 2014
7.080
7.080
7.012
7.012
119,125
-0.05(-0.70%)
Oct 09, 2014
7.082
7.093
7.040
7.061
109,338
-0.02(-0.23%)
Oct 08, 2014
7.067
7.087
7.046
7.077
128,123
+0.01(+0.15%)
Oct 07, 2014
7.061
7.082
7.051
7.067
108,261
+0.02(+0.22%)
Oct 06, 2014
7.025
7.077
6.999
7.051
354,425
+0.05(+0.75%)
Oct 03, 2014
6.998
7.009
6.988
6.998
121,429
-0.02(-0.27%)
Oct 02, 2014
6.988
7.025
6.988
7.018
115,394
+0.00(+0.05%)
Oct 01, 2014
6.998
7.040
6.998
7.014
101,809
+0.02(+0.22%)
Sep 30, 2014
6.957
6.998
6.951
6.998
110,515
+0.05(+0.75%)
Sep 29, 2014
6.936
6.962
6.936
6.946
83,079
+0.02(+0.23%)
Sep 26, 2014
6.962
6.978
6.930
6.930
130,045
-0.06(-0.79%)
Sep 25, 2014
6.967
6.993
6.958
6.986
60,336
-0.00(-0.03%)
Sep 24, 2014
6.983
6.993
6.978
6.988
81,801
+0.01(+0.08%)
Sep 23, 2014
6.957
6.983
6.946
6.983
112,160
+0.04(+0.53%)
Sep 22, 2014
6.951
6.962
6.946
6.946
99,660
-0.02(-0.30%)
Sep 19, 2014
6.925
6.972
6.910
6.967
121,633
+0.03(+0.45%)
Sep 18, 2014
6.962
6.962
6.910
6.936
107,966
-0.01(-0.15%)
Sep 17, 2014
6.951
6.967
6.935
6.946
167,074
+0.00(+0.00%)
Sep 16, 2014
6.957
6.959
6.936
6.946
123,691
-0.03(-0.38%)
Sep 15, 2014
6.967
6.988
6.967
6.972
93,314
+0.01(+0.09%)
Sep 12, 2014
6.993
7.004
6.941
6.966
121,351
-0.04(-0.54%)
Sep 11, 2014
7.040
7.040
6.993
7.004
129,720
-0.02(-0.26%)
Sep 10, 2014
7.017
7.027
7.001
7.022
138,886
+0.00(+0.00%)
Sep 09, 2014
7.001
7.022
6.997
7.022
135,307
+0.01(+0.15%)
Sep 08, 2014
7.048
7.063
7.006
7.011
115,782
-0.05(-0.66%)
Sep 05, 2014
7.074
7.095
7.043
7.058
134,026
-0.02(-0.29%)
Sep 04, 2014
7.069
7.100
7.069
7.079
141,178
+0.01(+0.07%)
Sep 03, 2014
7.069
7.095
7.060
7.074
156,680
+0.01(+0.07%)
Sep 02, 2014
7.069
7.100
7.063
7.069
211,911
-0.03(-0.44%)
Aug 29, 2014
7.105
7.100
7.100
7.100
107,969
+0.00(+0.00%)
Aug 28, 2014
7.100
7.131
7.069
7.100
164,912
-0.01(-0.15%)
Aug 27, 2014
7.142
7.147
7.110
7.110
125,357
-0.02(-0.29%)
Aug 26, 2014
7.147
7.157
7.111
7.131
103,723
+0.01(+0.15%)
Aug 25, 2014
7.126
7.199
7.105
7.121
155,268
-0.01(-0.07%)
Aug 22, 2014
7.131
7.136
7.105
7.126
165,266
+0.01(+0.07%)
Aug 21, 2014
7.100
7.126
7.094
7.121
147,577
+0.02(+0.29%)
Aug 20, 2014
7.089
7.105
7.053
7.100
81,263
+0.02(+0.29%)
Aug 19, 2014
7.063
7.079
7.043
7.079
88,212
+0.03(+0.37%)
Aug 18, 2014
7.037
7.053
7.027
7.053
144,225
+0.02(+0.22%)
Aug 15, 2014
7.043
7.058
7.011
7.037
136,129
+0.02(+0.22%)
Aug 14, 2014
7.017
7.032
7.011
7.022
51,965
+0.01(+0.15%)
Aug 13, 2014
7.027
7.037
7.011
7.011
101,260
+0.01(+0.12%)
Aug 12, 2014
7.040
7.045
6.998
7.003
104,481
-0.04(-0.59%)
Aug 11, 2014
7.019
7.045
6.993
7.045
97,512
+0.05(+0.67%)
Aug 08, 2014
6.957
7.003
6.957
6.998
57,150
+0.06(+0.90%)
Aug 07, 2014
6.983
6.993
6.936
6.936
127,446
-0.07(-0.96%)
Aug 06, 2014
6.957
7.003
6.941
7.003
124,339
+0.08(+1.12%)
Aug 05, 2014
6.952
6.957
6.905
6.926
105,617
-0.01(-0.15%)
Aug 04, 2014
6.962
6.977
6.936
6.936
161,328
-0.03(-0.45%)
Aug 01, 2014
6.977
6.998
6.967
6.967
169,045
-0.01(-0.15%)
Jul 31, 2014
7.086
7.086
6.972
6.977
205,116
-0.10(-1.39%)
Jul 30, 2014
7.133
7.138
7.076
7.076
158,434
-0.06(-0.87%)
Jul 29, 2014
7.159
7.174
7.138
7.138
108,279
-0.02(-0.29%)
Jul 28, 2014
7.195
7.236
7.159
7.159
118,014
-0.04(-0.50%)
Jul 25, 2014
7.169
7.247
7.169
7.195
151,649
+0.02(+0.22%)
Jul 24, 2014
7.179
7.195
7.153
7.179
109,873
+0.00(+0.00%)
Jul 23, 2014
7.128
7.184
7.120
7.179
135,033
+0.06(+0.87%)
Jul 22, 2014
7.050
7.122
7.050
7.117
123,134
+0.06(+0.88%)
Jul 21, 2014
7.045
7.071
7.045
7.055
92,010
+0.01(+0.07%)
Jul 18, 2014
7.050
7.081
7.045
7.050
86,993
-0.01(-0.07%)
Jul 17, 2014
7.040
7.076
7.040
7.055
92,130
+0.03(+0.37%)
Jul 16, 2014
7.050
7.065
7.029
7.029
104,464
-0.02(-0.22%)
Jul 15, 2014
7.096
7.096
7.040
7.045
175,445
-0.04(-0.51%)
Jul 14, 2014
7.096
7.112
7.081
7.081
55,114
-0.01(-0.15%)
Jul 11, 2014
7.065
7.107
7.065
7.091
167,070
+0.04(+0.63%)
Jul 10, 2014
7.073
7.073
7.042
7.047
74,677
-0.03(-0.36%)
Jul 09, 2014
7.078
7.088
7.068
7.073
49,219
-0.01(-0.07%)
Jul 08, 2014
7.057
7.083
7.057
7.078
41,197
+0.03(+0.44%)
Jul 07, 2014
7.062
7.083
7.016
7.047
117,037
+0.01(+0.07%)
Jul 03, 2014
7.078
7.042
7.042
7.042
74,792
-0.06(-0.80%)
Jul 02, 2014
7.135
7.140
7.099
7.099
99,372
-0.04(-0.58%)
Jul 01, 2014
7.171
7.201
7.140
7.140
128,205
-0.05(-0.64%)
Jun 30, 2014
7.160
7.186
7.155
7.186
124,285
+0.01(+0.07%)
Jun 27, 2014
7.129
7.186
7.129
7.181
126,911
+0.04(+0.50%)
Jun 26, 2014
7.114
7.155
7.109
7.145
94,961
+0.02(+0.29%)
Jun 25, 2014
7.062
7.129
7.062
7.124
116,301
+0.05(+0.73%)
Jun 24, 2014
7.016
7.073
7.016
7.072
109,020
+0.05(+0.73%)
Jun 23, 2014
7.021
7.052
7.021
7.021
124,895
+0.00(+0.00%)
Jun 20, 2014
7.016
7.047
7.016
7.021
122,741
-0.02(-0.22%)
Jun 19, 2014
7.073
7.088
7.032
7.037
91,009
-0.03(-0.36%)
Jun 18, 2014
7.057
7.083
7.052
7.062
96,398
-0.01(-0.15%)
Jun 17, 2014
7.062
7.081
7.062
7.073
63,503
+0.01(+0.07%)
Jun 16, 2014
7.062
7.083
7.062
7.068
189,380
-0.01(-0.15%)
Jun 13, 2014
7.047
7.090
7.043
7.078
88,268
+0.02(+0.22%)
Jun 12, 2014
7.037
7.078
7.021
7.062
85,665
+0.03(+0.36%)
Jun 11, 2014
6.978
7.039
6.978
7.037
80,010
+0.04(+0.56%)
Jun 10, 2014
6.957
6.998
6.957
6.998
141,727
-0.01(-0.07%)
Jun 06, 2014
6.962
7.019
6.962
7.003
131,847
+0.04(+0.51%)
Jun 05, 2014
6.942
6.983
6.942
6.967
186,520
+0.01(+0.07%)
Jun 04, 2014
6.967
6.993
6.952
6.962
127,341
-0.03(-0.37%)
Jun 03, 2014
7.019
7.019
6.973
6.988
218,624
-0.05(-0.65%)
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.