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
Flaherty & Crumrine Preferred Income Fund
(NY:
PFD
)
10.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 28, 2024
10.23
10.39
10.23
10.25
72,665
-0.05(-0.47%)
May 24, 2024
10.23
10.31
10.19
10.30
65,891
+0.09(+0.91%)
May 23, 2024
10.27
10.28
10.20
10.21
67,941
-0.08(-0.78%)
May 22, 2024
10.34
10.35
10.27
10.29
37,588
-0.04(-0.36%)
May 21, 2024
10.33
10.37
10.31
10.32
28,865
+0.00(+0.00%)
May 20, 2024
10.36
10.37
10.31
10.32
41,382
+0.01(+0.10%)
May 17, 2024
10.34
10.35
10.31
10.31
13,772
+0.00(+0.01%)
May 16, 2024
10.35
10.35
10.29
10.31
14,799
-0.00(-0.01%)
May 15, 2024
10.26
10.33
10.26
10.31
25,572
+0.10(+0.97%)
May 14, 2024
10.23
10.28
10.20
10.21
16,822
-0.06(-0.58%)
May 13, 2024
10.28
10.31
10.23
10.27
14,873
+0.03(+0.29%)
May 10, 2024
10.21
10.28
10.21
10.24
28,104
-0.03(-0.29%)
May 09, 2024
10.28
10.30
10.25
10.27
17,722
+0.01(+0.10%)
May 08, 2024
10.25
10.32
10.23
10.26
47,013
-0.05(-0.48%)
May 07, 2024
10.28
10.34
10.27
10.31
18,297
+0.03(+0.29%)
May 06, 2024
10.12
10.28
10.12
10.28
28,173
+0.11(+1.08%)
May 03, 2024
10.14
10.17
10.11
10.17
31,887
+0.12(+1.19%)
May 02, 2024
10.02
10.08
10.02
10.05
23,039
-0.01(-0.10%)
May 01, 2024
9.984
10.07
9.954
10.06
39,660
+0.12(+1.20%)
Apr 30, 2024
9.964
9.994
9.844
9.944
53,186
-0.01(-0.10%)
Apr 29, 2024
9.904
10.07
9.854
9.954
70,534
+0.05(+0.50%)
Apr 26, 2024
9.864
9.964
9.864
9.904
23,388
+0.04(+0.40%)
Apr 25, 2024
9.944
9.947
9.854
9.864
35,911
-0.13(-1.29%)
Apr 24, 2024
9.944
10.00
9.944
9.994
31,398
+0.03(+0.30%)
Apr 23, 2024
9.894
9.994
9.854
9.964
29,669
+0.09(+0.91%)
Apr 22, 2024
9.864
9.884
9.834
9.874
12,440
+0.06(+0.56%)
Apr 19, 2024
9.750
9.839
9.750
9.819
15,170
+0.02(+0.20%)
Apr 18, 2024
9.839
9.849
9.799
9.799
23,561
-0.04(-0.40%)
Apr 17, 2024
9.819
9.868
9.819
9.839
25,097
+0.06(+0.61%)
Apr 16, 2024
9.730
9.849
9.690
9.779
46,570
+0.03(+0.30%)
Apr 15, 2024
9.987
9.987
9.750
9.750
32,808
-0.24(-2.38%)
Apr 12, 2024
10.01
10.07
9.987
9.987
16,921
-0.09(-0.88%)
Apr 11, 2024
10.18
10.18
10.08
10.08
44,944
-0.07(-0.69%)
Apr 10, 2024
10.17
10.23
10.14
10.15
43,245
-0.12(-1.15%)
Apr 09, 2024
10.19
10.28
10.18
10.26
16,921
+0.03(+0.29%)
Apr 08, 2024
10.23
10.27
10.23
10.23
3,569
-0.02(-0.19%)
Apr 05, 2024
10.18
10.29
9.849
10.25
16,637
-0.04(-0.38%)
Apr 04, 2024
10.36
10.42
10.26
10.29
32,542
-0.06(-0.57%)
Apr 03, 2024
10.30
10.37
10.30
10.35
39,111
-0.03(-0.33%)
Apr 02, 2024
10.38
10.40
10.37
10.39
17,023
-0.04(-0.43%)
Apr 01, 2024
10.35
10.49
10.35
10.43
39,986
-0.06(-0.57%)
Mar 28, 2024
10.49
10.49
10.34
10.49
30,452
+0.05(+0.47%)
Mar 27, 2024
10.48
10.49
10.41
10.44
22,597
+0.02(+0.19%)
Mar 26, 2024
10.54
10.54
10.42
10.42
21,374
-0.08(-0.75%)
Mar 25, 2024
10.58
10.58
10.48
10.50
47,199
+0.02(+0.19%)
Mar 22, 2024
10.50
10.51
10.46
10.48
23,676
+0.04(+0.39%)
Mar 21, 2024
10.43
10.51
10.41
10.44
25,244
+0.03(+0.27%)
Mar 20, 2024
10.34
10.43
10.34
10.41
37,310
+0.06(+0.63%)
Mar 19, 2024
10.27
10.36
10.27
10.35
21,583
+0.07(+0.67%)
Mar 18, 2024
10.25
10.29
10.24
10.28
13,807
+0.03(+0.28%)
Mar 15, 2024
10.24
10.26
10.23
10.25
18,918
+0.01(+0.09%)
Mar 14, 2024
10.21
10.27
10.21
10.24
38,973
+0.01(+0.12%)
Mar 13, 2024
10.18
10.24
10.18
10.23
22,240
+0.06(+0.58%)
Mar 12, 2024
10.12
10.21
10.10
10.17
26,444
-0.01(-0.10%)
Mar 11, 2024
10.19
10.21
10.13
10.18
31,540
+0.00(+0.00%)
Mar 08, 2024
10.13
10.20
10.13
10.18
35,258
+0.05(+0.49%)
Mar 07, 2024
10.10
10.15
10.10
10.13
28,190
+0.02(+0.19%)
Mar 06, 2024
10.08
10.13
10.08
10.11
45,420
+0.07(+0.69%)
Mar 05, 2024
10.05
10.07
10.02
10.04
29,273
-0.03(-0.29%)
Mar 04, 2024
10.12
10.12
10.07
10.07
17,159
-0.03(-0.29%)
Mar 01, 2024
10.08
10.14
10.08
10.10
33,845
+0.01(+0.11%)
Feb 29, 2024
10.11
10.11
9.993
10.09
36,380
+0.04(+0.38%)
Feb 28, 2024
10.02
10.05
9.984
10.05
28,561
+0.02(+0.20%)
Feb 27, 2024
10.01
10.06
10.00
10.03
42,145
+0.00(+0.01%)
Feb 26, 2024
10.04
10.08
10.01
10.03
33,627
-0.01(-0.11%)
Feb 23, 2024
9.984
10.04
9.974
10.04
53,588
+0.08(+0.79%)
Feb 22, 2024
9.964
9.984
9.939
9.964
59,130
+0.01(+0.10%)
Feb 21, 2024
9.934
9.964
9.916
9.954
24,477
+0.05(+0.55%)
Feb 20, 2024
9.841
9.919
9.802
9.900
39,799
+0.02(+0.20%)
Feb 16, 2024
9.929
10.07
9.782
9.880
11,931
-0.06(-0.59%)
Feb 15, 2024
9.851
9.939
9.851
9.939
14,326
+0.09(+0.89%)
Feb 14, 2024
9.841
9.860
9.826
9.851
19,723
+0.05(+0.50%)
Feb 13, 2024
9.900
9.933
9.802
9.802
37,063
-0.15(-1.47%)
Feb 12, 2024
9.929
10.02
9.929
9.948
27,721
+0.02(+0.20%)
Feb 09, 2024
9.958
9.958
9.909
9.929
11,575
+0.04(+0.40%)
Feb 08, 2024
9.929
9.939
9.723
9.890
37,303
-0.07(-0.69%)
Feb 07, 2024
9.988
10.02
9.958
9.958
28,431
-0.05(-0.49%)
Feb 06, 2024
10.04
10.06
9.968
10.01
46,801
+0.02(+0.20%)
Feb 05, 2024
10.09
10.09
9.939
9.988
59,975
-0.13(-1.26%)
Feb 02, 2024
10.23
10.23
10.11
10.11
18,346
-0.17(-1.62%)
Feb 01, 2024
10.30
10.31
10.17
10.28
32,172
-0.02(-0.19%)
Jan 31, 2024
10.27
10.35
10.21
10.30
42,728
+0.03(+0.29%)
Jan 30, 2024
10.22
10.27
10.22
10.27
19,577
+0.01(+0.10%)
Jan 29, 2024
10.24
10.26
10.14
10.26
32,308
+0.04(+0.38%)
Jan 26, 2024
10.03
10.26
10.03
10.22
44,670
+0.11(+1.06%)
Jan 25, 2024
10.09
10.11
10.04
10.11
23,414
+0.10(+0.98%)
Jan 24, 2024
10.02
10.17
9.940
10.02
96,598
+0.03(+0.29%)
Jan 23, 2024
10.06
10.11
9.987
9.988
46,690
-0.03(-0.29%)
Jan 22, 2024
9.876
10.02
9.876
10.02
14,638
+0.15(+1.53%)
Jan 19, 2024
9.856
9.886
9.798
9.866
41,170
+0.05(+0.49%)
Jan 18, 2024
9.808
9.871
9.808
9.817
12,561
-0.01(-0.10%)
Jan 17, 2024
9.886
9.934
9.827
9.827
9,771
-0.09(-0.88%)
Jan 16, 2024
10.06
10.02
9.857
9.915
38,381
-0.07(-0.68%)
Jan 12, 2024
9.876
10.02
9.876
9.983
63,944
+0.09(+0.88%)
Jan 11, 2024
9.963
9.963
9.866
9.895
27,572
-0.04(-0.39%)
Jan 10, 2024
9.934
9.934
9.852
9.934
36,223
+0.10(+0.99%)
Jan 09, 2024
9.924
9.934
9.827
9.837
22,607
+0.01(+0.10%)
Jan 08, 2024
9.817
9.837
9.774
9.827
29,351
+0.05(+0.50%)
Jan 05, 2024
9.701
9.788
9.701
9.779
38,065
+0.09(+0.90%)
Jan 04, 2024
9.730
9.730
9.642
9.691
33,402
+0.01(+0.10%)
Jan 03, 2024
9.633
9.740
9.623
9.681
34,335
+0.03(+0.30%)
Jan 02, 2024
9.613
9.847
9.613
9.652
30,267
+0.04(+0.40%)
Dec 29, 2023
9.662
9.686
9.574
9.613
45,378
-0.04(-0.40%)
Dec 28, 2023
9.672
9.696
9.613
9.652
62,631
+0.02(+0.20%)
Dec 27, 2023
9.603
9.662
9.594
9.633
47,902
+0.01(+0.10%)
Dec 26, 2023
9.574
9.642
9.574
9.623
62,661
+0.01(+0.10%)
Dec 22, 2023
9.701
9.701
9.594
9.613
71,242
+0.00(+0.00%)
Dec 21, 2023
9.827
9.827
9.594
9.613
62,467
-0.05(-0.50%)
Dec 20, 2023
9.613
10.17
9.613
9.662
88,476
-0.01(-0.15%)
Dec 19, 2023
9.609
9.773
9.609
9.676
43,315
+0.01(+0.10%)
Dec 18, 2023
9.560
9.696
9.560
9.667
45,134
+0.02(+0.20%)
Dec 15, 2023
9.686
9.947
9.580
9.647
38,322
-0.07(-0.70%)
Dec 14, 2023
9.744
9.802
9.493
9.715
108,962
+0.12(+1.21%)
Dec 13, 2023
9.357
9.676
9.357
9.599
51,398
+0.19(+2.06%)
Dec 12, 2023
9.367
9.483
9.251
9.405
34,166
+0.02(+0.21%)
Dec 11, 2023
9.328
9.415
9.328
9.386
32,942
-0.02(-0.21%)
Dec 08, 2023
9.347
9.463
9.347
9.405
16,335
-0.04(-0.41%)
Dec 07, 2023
9.463
9.522
9.115
9.444
47,515
-0.06(-0.61%)
Dec 06, 2023
9.599
9.600
9.454
9.502
34,837
-0.01(-0.10%)
Dec 05, 2023
9.609
9.609
9.483
9.512
57,100
-0.05(-0.51%)
Dec 04, 2023
9.531
9.647
9.531
9.560
25,231
-0.06(-0.60%)
Dec 01, 2023
9.551
9.676
9.493
9.618
31,522
+0.13(+1.33%)
Nov 30, 2023
9.483
9.580
9.483
9.493
39,036
-0.04(-0.41%)
Nov 29, 2023
9.483
9.570
9.473
9.531
22,829
+0.05(+0.51%)
Nov 28, 2023
9.599
9.599
9.463
9.483
15,014
-0.02(-0.20%)
Nov 27, 2023
9.599
9.715
9.367
9.502
47,025
-0.05(-0.51%)
Nov 24, 2023
9.502
9.676
9.502
9.551
9,931
+0.00(+0.00%)
Nov 22, 2023
9.405
10.04
9.405
9.551
109,803
+0.13(+1.33%)
Nov 21, 2023
9.270
9.580
9.270
9.425
79,360
+0.09(+0.99%)
Nov 20, 2023
9.266
9.371
9.246
9.333
20,604
+0.00(+0.00%)
Nov 17, 2023
9.304
9.381
9.294
9.333
28,683
-0.01(-0.10%)
Nov 16, 2023
9.246
9.428
9.160
9.342
44,958
+0.06(+0.62%)
Nov 15, 2023
9.323
9.342
9.256
9.285
19,389
-0.02(-0.21%)
Nov 14, 2023
9.217
9.391
9.217
9.304
54,577
+0.17(+1.90%)
Nov 13, 2023
9.309
9.309
8.861
9.131
185,907
-0.16(-1.76%)
Nov 10, 2023
9.198
9.429
9.157
9.294
45,664
+0.00(+0.00%)
Nov 09, 2023
9.237
9.371
9.237
9.294
178,914
+0.09(+0.94%)
Nov 08, 2023
9.237
9.237
9.015
9.208
61,437
+0.11(+1.16%)
Nov 07, 2023
8.900
9.246
8.900
9.102
59,956
+0.13(+1.39%)
Nov 06, 2023
9.054
9.054
8.861
8.977
28,364
-0.13(-1.37%)
Nov 03, 2023
9.063
9.121
9.059
9.102
24,923
+0.13(+1.39%)
Nov 02, 2023
8.736
9.006
8.736
8.977
104,188
+0.31(+3.55%)
Nov 01, 2023
8.592
8.688
8.438
8.669
56,785
+0.18(+2.15%)
Oct 31, 2023
8.400
8.515
8.373
8.486
44,620
+0.13(+1.61%)
Oct 30, 2023
8.342
8.371
8.342
8.351
16,718
+0.01(+0.12%)
Oct 27, 2023
8.380
8.380
8.332
8.342
25,076
+0.01(+0.12%)
Oct 26, 2023
8.342
8.361
8.313
8.332
34,821
+0.03(+0.35%)
Oct 25, 2023
8.294
8.351
8.294
8.303
24,586
-0.06(-0.69%)
Oct 24, 2023
8.265
8.390
8.265
8.361
32,573
+0.06(+0.70%)
Oct 23, 2023
8.226
8.332
8.217
8.303
22,614
+0.06(+0.74%)
Oct 20, 2023
8.241
8.336
8.222
8.243
33,557
+0.00(+0.02%)
Oct 19, 2023
8.260
8.297
8.241
8.241
37,890
-0.02(-0.23%)
Oct 18, 2023
8.193
8.317
8.193
8.260
64,230
+0.04(+0.47%)
Oct 17, 2023
8.231
8.442
8.203
8.222
69,782
-0.02(-0.23%)
Oct 16, 2023
8.289
8.346
8.231
8.241
32,148
-0.07(-0.81%)
Oct 13, 2023
8.442
8.470
8.155
8.308
81,510
-0.13(-1.59%)
Oct 12, 2023
8.432
8.604
8.413
8.442
44,156
-0.05(-0.56%)
Oct 11, 2023
8.518
8.575
8.480
8.489
34,222
-0.03(-0.34%)
Oct 10, 2023
8.438
8.604
8.438
8.518
28,970
+0.05(+0.56%)
Oct 09, 2023
8.317
8.509
8.317
8.470
29,719
+0.07(+0.80%)
Oct 06, 2023
8.422
8.489
8.336
8.403
41,472
-0.06(-0.68%)
Oct 05, 2023
8.509
8.537
8.442
8.461
38,578
-0.06(-0.67%)
Oct 04, 2023
8.413
8.566
8.413
8.518
44,660
+0.05(+0.56%)
Oct 03, 2023
8.671
8.671
8.413
8.470
45,813
-0.17(-1.99%)
Oct 02, 2023
8.661
8.814
8.599
8.642
78,164
-0.09(-0.99%)
Sep 29, 2023
8.776
8.881
8.728
8.728
173,202
-0.01(-0.11%)
Sep 28, 2023
8.709
8.776
8.709
8.738
24,806
+0.03(+0.33%)
Sep 27, 2023
8.786
8.786
8.661
8.709
45,663
-0.02(-0.22%)
Sep 26, 2023
8.872
8.872
8.728
8.728
42,906
-0.11(-1.19%)
Sep 25, 2023
8.929
8.885
8.805
8.834
19,139
-0.06(-0.65%)
Sep 22, 2023
8.853
8.948
8.795
8.891
43,965
+0.02(+0.22%)
Sep 21, 2023
9.006
9.006
8.853
8.872
45,484
-0.13(-1.43%)
Sep 20, 2023
9.001
9.077
8.972
9.001
24,017
+0.00(+0.02%)
Sep 19, 2023
8.991
9.006
8.944
8.999
21,890
+0.03(+0.30%)
Sep 18, 2023
8.934
9.039
8.934
8.972
26,150
+0.00(+0.00%)
Sep 15, 2023
9.020
9.039
8.944
8.972
11,502
-0.02(-0.21%)
Sep 14, 2023
9.010
9.048
8.963
8.991
39,706
+0.02(+0.21%)
Sep 13, 2023
9.077
9.077
8.953
8.972
29,890
-0.05(-0.53%)
Sep 12, 2023
9.029
9.086
8.991
9.020
36,890
-0.01(-0.11%)
Sep 11, 2023
9.067
9.111
9.029
9.029
20,062
-0.06(-0.63%)
Sep 08, 2023
9.096
9.181
9.067
9.086
22,884
-0.04(-0.42%)
Sep 07, 2023
9.124
9.162
9.086
9.124
25,653
+0.02(+0.21%)
Sep 06, 2023
9.124
9.162
9.105
9.105
18,225
-0.07(-0.73%)
Sep 05, 2023
9.210
9.210
9.124
9.172
46,924
-0.06(-0.62%)
Sep 01, 2023
9.238
9.343
9.200
9.229
66,745
-0.05(-0.51%)
Aug 31, 2023
9.343
9.343
9.257
9.277
22,417
+0.05(+0.52%)
Aug 30, 2023
9.219
9.288
9.219
9.229
21,752
-0.02(-0.21%)
Aug 29, 2023
9.172
9.277
9.163
9.248
21,684
+0.07(+0.72%)
Aug 28, 2023
9.210
9.257
9.162
9.181
18,951
-0.03(-0.31%)
Aug 25, 2023
9.257
9.257
9.143
9.210
16,763
+0.05(+0.52%)
Aug 24, 2023
9.248
9.315
9.134
9.162
34,566
-0.09(-0.92%)
Aug 23, 2023
9.286
9.296
9.172
9.248
21,242
+0.05(+0.57%)
Aug 22, 2023
9.158
9.252
9.158
9.196
41,997
+0.01(+0.10%)
Aug 21, 2023
9.366
9.366
9.167
9.186
62,484
-0.09(-0.92%)
Aug 18, 2023
9.309
9.385
9.271
9.271
23,263
-0.08(-0.86%)
Aug 17, 2023
9.347
9.394
9.295
9.352
19,590
+0.01(+0.15%)
Aug 16, 2023
9.404
9.439
9.337
9.337
22,697
-0.10(-1.05%)
Aug 15, 2023
9.432
9.517
9.404
9.437
26,782
-0.07(-0.75%)
Aug 14, 2023
9.479
9.574
9.432
9.508
14,308
-0.04(-0.40%)
Aug 11, 2023
9.508
9.706
9.432
9.545
16,245
+0.04(+0.40%)
Aug 10, 2023
9.593
9.630
9.470
9.508
29,424
-0.01(-0.14%)
Aug 09, 2023
9.536
9.557
9.498
9.521
17,078
-0.06(-0.60%)
Aug 08, 2023
9.545
9.630
9.536
9.578
17,340
-0.01(-0.15%)
Aug 07, 2023
9.602
9.706
9.498
9.593
18,768
+0.09(+0.99%)
Aug 04, 2023
9.479
9.555
9.337
9.498
23,120
+0.03(+0.30%)
Aug 03, 2023
9.451
9.602
9.404
9.470
44,859
-0.04(-0.40%)
Aug 02, 2023
9.489
9.545
9.478
9.508
18,892
-0.08(-0.79%)
Aug 01, 2023
9.489
9.593
9.489
9.583
35,901
+0.03(+0.30%)
Jul 31, 2023
9.555
9.574
9.451
9.555
22,092
+0.09(+0.90%)
Jul 28, 2023
9.432
9.517
9.413
9.470
26,492
+0.06(+0.60%)
Jul 27, 2023
9.574
9.574
9.404
9.413
20,316
-0.16(-1.68%)
Jul 26, 2023
9.460
9.583
9.460
9.574
20,257
+0.09(+1.00%)
Jul 25, 2023
9.489
9.523
9.438
9.479
28,188
+0.04(+0.40%)
Jul 24, 2023
9.375
9.564
9.356
9.441
14,636
+0.09(+0.91%)
Jul 21, 2023
9.385
9.403
9.319
9.356
16,301
+0.04(+0.48%)
Jul 20, 2023
9.264
9.387
9.264
9.311
47,341
-0.03(-0.30%)
Jul 19, 2023
9.349
9.575
9.264
9.340
18,286
+0.04(+0.40%)
Jul 18, 2023
9.349
9.349
9.264
9.302
31,858
+0.07(+0.76%)
Jul 17, 2023
9.274
9.340
9.218
9.232
29,933
-0.07(-0.76%)
Jul 14, 2023
9.424
9.631
9.293
9.302
45,772
-0.09(-1.00%)
Jul 13, 2023
9.377
9.443
9.349
9.396
24,464
-0.02(-0.20%)
Jul 12, 2023
9.321
9.434
9.321
9.415
51,084
+0.14(+1.52%)
Jul 11, 2023
9.246
9.293
9.199
9.274
14,430
+0.06(+0.61%)
Jul 10, 2023
9.189
9.269
9.067
9.218
28,459
+0.00(+0.00%)
Jul 07, 2023
9.161
9.340
9.161
9.218
36,346
+0.04(+0.41%)
Jul 06, 2023
9.255
9.311
9.133
9.180
41,916
-0.11(-1.21%)
Jul 05, 2023
9.264
9.330
9.264
9.293
31,033
+0.05(+0.51%)
Jul 03, 2023
9.208
9.302
9.208
9.246
73,639
-0.02(-0.20%)
Jun 30, 2023
9.302
9.302
9.199
9.264
93,411
+0.06(+0.61%)
Jun 29, 2023
9.340
9.424
9.208
9.208
60,785
-0.23(-2.39%)
Jun 28, 2023
9.302
9.434
9.161
9.434
86,790
+0.15(+1.62%)
Jun 27, 2023
9.218
9.293
9.208
9.283
36,448
+0.06(+0.61%)
Jun 26, 2023
9.199
9.274
9.199
9.227
18,942
+0.02(+0.20%)
Jun 23, 2023
9.133
9.218
9.114
9.208
22,868
+0.07(+0.72%)
Jun 22, 2023
9.189
9.246
9.020
9.142
51,596
-0.02(-0.23%)
Jun 21, 2023
9.238
9.238
9.107
9.163
12,792
-0.01(-0.10%)
Jun 20, 2023
9.238
9.238
9.135
9.173
19,755
+0.07(+0.72%)
Jun 16, 2023
9.220
9.266
9.107
9.107
38,215
-0.18(-1.91%)
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.