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
Nuveen Municipal High Income Opportunity Fund
(NY:
NMZ
)
10.28
+0.15 (+1.48%)
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:
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, 2009
7.125
7.138
7.021
7.099
53,850
-0.01(-0.18%)
May 28, 2009
6.937
7.197
6.865
7.112
288,766
+0.20(+2.82%)
May 27, 2009
7.197
7.197
6.859
6.917
80,990
+0.04(+0.57%)
May 26, 2009
7.002
7.002
6.859
6.878
66,672
-0.01(-0.09%)
May 22, 2009
6.878
6.943
6.872
6.885
74,199
+0.03(+0.38%)
May 21, 2009
6.937
6.943
6.800
6.859
50,797
+0.01(+0.14%)
May 20, 2009
6.852
6.956
6.716
6.849
46,308
+0.14(+2.08%)
May 19, 2009
6.859
6.943
6.709
6.709
78,023
-0.07(-1.05%)
May 18, 2009
6.872
6.872
6.768
6.781
45,827
+0.01(+0.19%)
May 15, 2009
6.761
6.859
6.664
6.768
31,844
+0.05(+0.68%)
May 14, 2009
6.690
6.725
6.677
6.722
81,982
+0.03(+0.49%)
May 13, 2009
6.872
6.872
6.677
6.690
85,946
-0.21(-3.02%)
May 12, 2009
6.943
7.002
6.878
6.898
85,934
+0.03(+0.38%)
May 11, 2009
6.950
6.956
6.839
6.872
71,314
-0.03(-0.47%)
May 08, 2009
7.028
7.028
6.774
6.904
50,684
+0.12(+1.72%)
May 07, 2009
6.852
6.859
6.761
6.787
88,273
+0.00(+0.00%)
May 06, 2009
6.826
6.826
6.703
6.787
38,942
-0.04(-0.57%)
May 05, 2009
6.800
6.826
6.761
6.826
47,056
+0.02(+0.29%)
May 04, 2009
6.801
6.820
6.774
6.807
79,206
-0.01(-0.14%)
May 01, 2009
6.683
6.826
6.683
6.817
58,520
+0.17(+2.59%)
Apr 30, 2009
6.651
6.755
6.612
6.644
30,556
+0.01(+0.20%)
Apr 29, 2009
6.690
6.716
6.605
6.631
42,591
-0.05(-0.78%)
Apr 28, 2009
6.521
6.846
6.521
6.683
66,418
+0.16(+2.39%)
Apr 27, 2009
6.579
6.581
6.508
6.527
37,509
-0.04(-0.59%)
Apr 24, 2009
6.501
6.566
6.495
6.566
46,478
+0.08(+1.30%)
Apr 23, 2009
6.495
6.501
6.469
6.482
43,635
-0.01(-0.18%)
Apr 22, 2009
6.391
6.501
6.339
6.493
67,552
+0.02(+0.38%)
Apr 21, 2009
6.495
6.495
6.423
6.469
31,070
+0.02(+0.30%)
Apr 20, 2009
6.313
6.469
6.306
6.449
38,928
+0.14(+2.27%)
Apr 17, 2009
6.423
6.488
6.306
6.306
94,157
+0.00(+0.00%)
Apr 16, 2009
6.690
6.690
6.118
6.306
123,758
-0.32(-4.81%)
Apr 15, 2009
6.521
6.625
6.352
6.625
84,868
+0.10(+1.60%)
Apr 14, 2009
6.404
6.618
6.404
6.521
40,170
+0.08(+1.31%)
Apr 13, 2009
6.462
6.534
6.339
6.436
49,105
-0.15(-2.27%)
Apr 09, 2009
6.748
6.748
6.443
6.586
69,073
-0.16(-2.41%)
Apr 08, 2009
6.748
6.787
6.670
6.748
57,581
+0.01(+0.19%)
Apr 07, 2009
6.716
6.794
6.716
6.735
25,759
-0.05(-0.67%)
Apr 06, 2009
6.807
6.807
6.735
6.781
44,784
+0.04(+0.58%)
Apr 03, 2009
6.664
6.807
6.612
6.742
50,083
+0.16(+2.47%)
Apr 02, 2009
6.677
6.683
6.384
6.579
47,556
-0.04(-0.59%)
Apr 01, 2009
6.852
6.872
6.579
6.618
68,885
-0.01(-0.20%)
Mar 31, 2009
6.631
6.631
6.541
6.631
14,567
+0.10(+1.59%)
Mar 30, 2009
6.696
6.696
6.404
6.527
59,842
-0.02(-0.30%)
Mar 26, 2009
6.404
6.618
6.404
6.547
46,233
+0.01(+0.20%)
Mar 25, 2009
6.488
6.534
6.241
6.534
40,991
+0.29(+4.69%)
Mar 24, 2009
6.527
6.527
6.228
6.241
49,011
-0.20(-3.03%)
Mar 23, 2009
5.897
6.534
5.897
6.436
38,378
-0.01(-0.10%)
Mar 20, 2009
6.436
6.560
6.436
6.443
47,800
-0.07(-1.00%)
Mar 19, 2009
6.443
6.631
6.241
6.508
79,280
+0.10(+1.52%)
Mar 18, 2009
6.326
6.488
6.306
6.410
29,547
+0.20(+3.14%)
Mar 17, 2009
6.274
6.280
6.124
6.215
30,810
-0.05(-0.83%)
Mar 16, 2009
6.274
6.306
6.176
6.267
39,490
+0.12(+1.90%)
Mar 13, 2009
6.176
6.410
6.053
6.150
0
-0.13(-2.07%)
Mar 12, 2009
6.293
6.345
6.176
6.280
33,108
-0.03(-0.51%)
Mar 11, 2009
6.118
6.358
6.046
6.313
32,327
+0.23(+3.85%)
Mar 10, 2009
5.786
6.287
5.786
6.079
58,841
+0.36(+6.25%)
Mar 09, 2009
5.721
5.981
5.533
5.721
54,960
-0.04(-0.68%)
Mar 06, 2009
6.014
6.072
5.760
5.760
0
-0.23(-3.83%)
Mar 05, 2009
6.352
6.436
5.864
5.990
86,508
-0.30(-4.73%)
Mar 04, 2009
6.046
6.322
6.033
6.287
42,644
+0.16(+2.66%)
Mar 02, 2009
6.540
6.768
6.124
6.124
85,279
-0.50(-7.53%)
Feb 27, 2009
6.631
6.638
6.501
6.623
0
-0.05(-0.71%)
Feb 26, 2009
6.696
6.826
6.670
6.670
70,056
-0.08(-1.16%)
Feb 25, 2009
6.482
6.748
5.981
6.748
94,781
+0.62(+10.19%)
Feb 24, 2009
6.046
6.124
5.858
6.124
73,220
+0.08(+1.29%)
Feb 23, 2009
6.469
6.501
6.033
6.046
98,165
-0.48(-7.37%)
Feb 20, 2009
6.482
6.527
6.443
6.527
40,305
+0.03(+0.40%)
Feb 19, 2009
6.501
6.696
6.501
6.501
40,311
+0.00(+0.00%)
Feb 18, 2009
6.579
6.599
6.501
6.501
58,494
-0.01(-0.10%)
Feb 17, 2009
6.651
6.664
6.508
6.508
56,443
-0.09(-1.38%)
Feb 13, 2009
6.826
6.826
6.579
6.599
66,243
-0.23(-3.33%)
Feb 12, 2009
6.865
6.865
6.683
6.826
21,749
-0.08(-1.22%)
Feb 11, 2009
6.826
7.054
6.826
6.911
45,055
+0.00(+0.00%)
Feb 10, 2009
7.086
7.086
6.826
6.911
60,090
-0.01(-0.19%)
Feb 09, 2009
6.826
6.950
6.761
6.924
68,118
+0.19(+2.80%)
Feb 06, 2009
6.729
6.839
6.709
6.735
30,346
+0.01(+0.19%)
Feb 05, 2009
6.612
6.761
6.605
6.722
37,767
+0.12(+1.77%)
Feb 04, 2009
6.630
6.729
6.599
6.605
37,236
-0.09(-1.36%)
Feb 03, 2009
6.631
6.859
6.566
6.696
68,947
+0.08(+1.28%)
Feb 02, 2009
6.703
6.859
6.612
6.612
79,806
-0.18(-2.59%)
Jan 30, 2009
6.722
6.813
6.709
6.787
0
-0.07(-0.95%)
Jan 29, 2009
7.057
7.057
6.742
6.852
26,322
-0.01(-0.19%)
Jan 28, 2009
6.878
6.878
6.703
6.865
38,805
+0.15(+2.19%)
Jan 27, 2009
6.924
6.924
6.644
6.718
60,350
-0.13(-1.95%)
Jan 26, 2009
6.859
6.982
6.631
6.852
52,489
-0.02(-0.28%)
Jan 23, 2009
6.638
6.943
6.638
6.872
66,258
+0.22(+3.36%)
Jan 22, 2009
6.794
6.820
6.631
6.648
59,924
-0.04(-0.53%)
Jan 21, 2009
6.514
6.755
6.404
6.683
85,872
+0.12(+1.78%)
Jan 20, 2009
6.313
6.664
6.189
6.566
58,443
+0.10(+1.51%)
Jan 16, 2009
6.488
6.690
6.176
6.469
47,131
+0.23(+3.65%)
Jan 15, 2009
6.079
6.319
5.923
6.241
101,549
+0.11(+1.80%)
Jan 14, 2009
6.501
6.573
5.949
6.131
140,224
-0.38(-5.79%)
Jan 13, 2009
6.501
6.644
6.501
6.508
36,698
-0.08(-1.28%)
Jan 12, 2009
6.670
6.781
6.579
6.592
145,119
-0.13(-1.88%)
Jan 09, 2009
6.280
6.839
6.280
6.719
107,007
+0.39(+6.22%)
Jan 08, 2009
5.916
6.436
5.916
6.326
108,400
+0.25(+4.06%)
Jan 07, 2009
6.690
6.690
5.988
6.079
120,761
-0.12(-1.89%)
Jan 06, 2009
6.170
6.261
6.141
6.196
84,753
+0.03(+0.49%)
Jan 05, 2009
5.949
6.170
5.949
6.166
107,405
+0.22(+3.65%)
Jan 02, 2009
5.734
5.949
5.734
5.949
0
+0.07(+1.11%)
Jan 01, 2009
5.513
6.033
5.052
5.884
0
+0.00(+0.00%)
Dec 31, 2008
5.513
6.033
5.052
5.884
267,349
+0.42(+7.74%)
Dec 30, 2008
5.448
5.461
5.232
5.461
146,277
+0.21(+3.96%)
Dec 29, 2008
5.104
5.429
5.104
5.253
63,735
-0.06(-1.10%)
Dec 26, 2008
4.974
5.591
4.974
5.312
92,322
+0.23(+4.61%)
Dec 24, 2008
5.136
5.201
5.071
5.078
49,706
-0.08(-1.58%)
Dec 23, 2008
5.201
5.201
5.104
5.159
74,413
-0.04(-0.69%)
Dec 22, 2008
5.006
5.364
5.006
5.195
102,492
+0.10(+2.04%)
Dec 19, 2008
5.188
5.468
4.941
5.091
174,262
-0.18(-3.33%)
Dec 18, 2008
5.006
5.325
4.707
5.266
183,749
+0.52(+10.96%)
Dec 17, 2008
4.330
4.792
4.330
4.746
177,890
+0.42(+9.61%)
Dec 16, 2008
4.323
4.440
4.297
4.330
144,194
-0.03(-0.60%)
Dec 15, 2008
4.752
4.876
4.323
4.356
149,805
-0.44(-9.09%)
Dec 12, 2008
4.798
4.876
4.720
4.792
83,642
-0.21(-4.29%)
Dec 11, 2008
4.863
5.279
4.792
5.006
119,872
-0.36(-6.67%)
Dec 10, 2008
5.526
5.624
5.357
5.364
92,980
-0.18(-3.17%)
Dec 09, 2008
5.461
5.591
5.416
5.539
86,720
+0.06(+1.07%)
Dec 08, 2008
5.357
5.546
5.357
5.481
76,636
+0.19(+3.56%)
Dec 05, 2008
5.305
5.390
5.201
5.292
47,130
-0.01(-0.25%)
Dec 04, 2008
5.377
5.552
5.201
5.305
86,232
-0.16(-2.86%)
Dec 03, 2008
5.403
5.656
5.364
5.461
39,058
-0.07(-1.18%)
Dec 02, 2008
5.689
5.689
5.461
5.526
96,264
-0.18(-3.22%)
Dec 01, 2008
6.508
6.508
5.689
5.710
85,531
-0.32(-5.25%)
Nov 28, 2008
6.053
6.092
5.782
6.027
34,883
+0.21(+3.58%)
Nov 26, 2008
5.611
5.851
5.481
5.819
66,990
+0.19(+3.35%)
Nov 25, 2008
5.845
5.864
5.494
5.630
72,472
-0.03(-0.57%)
Nov 24, 2008
5.240
5.669
5.240
5.663
122,756
+0.35(+6.61%)
Nov 21, 2008
5.981
6.126
5.234
5.312
230,736
-0.73(-12.15%)
Nov 20, 2008
5.962
6.306
5.962
6.046
77,067
-0.13(-2.11%)
Nov 19, 2008
6.007
7.269
6.007
6.176
55,033
-0.06(-1.04%)
Nov 18, 2008
5.981
6.287
5.877
6.241
63,197
+0.06(+0.94%)
Nov 17, 2008
6.332
6.417
6.183
6.183
87,400
-0.30(-4.61%)
Nov 14, 2008
6.449
6.677
6.339
6.482
74,479
-0.12(-1.87%)
Nov 13, 2008
6.566
6.677
6.202
6.605
164,122
-0.12(-1.84%)
Nov 12, 2008
7.103
7.282
6.729
6.729
91,524
-0.54(-7.39%)
Nov 11, 2008
7.301
7.379
7.236
7.266
60,295
-0.04(-0.48%)
Nov 10, 2008
7.789
7.789
7.249
7.301
42,471
-0.01(-0.18%)
Nov 07, 2008
7.262
7.340
7.229
7.314
57,152
+0.05(+0.63%)
Nov 06, 2008
7.373
7.373
7.197
7.269
73,570
-0.05(-0.71%)
Nov 05, 2008
7.151
7.418
7.151
7.321
69,865
+0.16(+2.18%)
Nov 04, 2008
7.125
7.204
6.989
7.164
94,012
+0.07(+1.01%)
Nov 03, 2008
7.164
7.724
6.800
7.093
54,936
-0.07(-1.00%)
Oct 31, 2008
7.269
7.269
6.963
7.164
50,666
+0.13(+1.85%)
Oct 30, 2008
7.229
7.360
7.028
7.034
54,839
-0.16(-2.26%)
Oct 29, 2008
7.451
7.626
7.093
7.197
87,389
-0.25(-3.32%)
Oct 28, 2008
6.885
7.964
6.846
7.444
116,601
+0.66(+9.78%)
Oct 27, 2008
6.891
7.106
6.761
6.781
65,195
-0.16(-2.28%)
Oct 24, 2008
6.579
6.950
6.579
6.939
24,447
-0.01(-0.16%)
Oct 23, 2008
6.742
7.574
6.475
6.950
116,931
+0.16(+2.30%)
Oct 22, 2008
6.794
6.904
6.573
6.794
43,292
-0.05(-0.76%)
Oct 21, 2008
6.800
6.904
6.677
6.846
44,281
-0.03(-0.38%)
Oct 20, 2008
6.449
6.904
6.449
6.872
185,087
+0.42(+6.55%)
Oct 17, 2008
6.306
6.579
6.176
6.449
108,497
+0.11(+1.74%)
Oct 16, 2008
6.202
6.371
5.983
6.339
153,357
-0.01(-0.20%)
Oct 15, 2008
7.216
7.216
5.864
6.352
152,975
-0.39(-5.79%)
Oct 14, 2008
6.566
6.826
6.339
6.742
187,907
+0.67(+11.02%)
Oct 13, 2008
4.876
6.176
4.876
6.073
272,920
+1.50(+32.68%)
Oct 10, 2008
4.486
4.584
3.907
4.577
335,374
-0.36(-7.37%)
Oct 09, 2008
5.383
6.001
4.876
4.941
324,303
-0.78(-13.60%)
Oct 08, 2008
6.228
6.417
5.201
5.719
337,463
-0.72(-11.15%)
Oct 07, 2008
6.891
7.119
6.280
6.436
162,175
-0.57(-8.16%)
Oct 06, 2008
7.626
7.636
6.573
7.008
196,805
-0.70(-9.03%)
Oct 03, 2008
7.672
7.802
7.542
7.704
92,451
+0.07(+0.85%)
Oct 02, 2008
7.672
7.750
7.574
7.639
40,199
-0.05(-0.68%)
Oct 01, 2008
8.003
8.250
7.405
7.691
68,747
-0.44(-5.36%)
Sep 30, 2008
8.127
8.127
7.477
8.127
78,894
+0.47(+6.20%)
Sep 29, 2008
8.283
8.283
7.015
7.652
185,135
-0.57(-6.96%)
Sep 26, 2008
8.224
8.237
8.133
8.224
0
+0.03(+0.40%)
Sep 25, 2008
8.289
8.296
8.192
8.192
141,690
-0.13(-1.56%)
Sep 24, 2008
8.770
8.777
8.224
8.322
65,331
-0.08(-0.93%)
Sep 23, 2008
8.465
8.653
8.387
8.400
90,773
-0.19(-2.20%)
Sep 22, 2008
9.108
9.245
8.458
8.588
95,407
-0.62(-6.77%)
Sep 19, 2008
8.705
9.212
8.705
9.212
0
+0.76(+9.00%)
Sep 18, 2008
9.011
9.011
8.127
8.452
178,001
-0.34(-3.85%)
Sep 17, 2008
8.816
9.264
8.647
8.790
212,683
-0.47(-5.12%)
Sep 16, 2008
9.121
9.264
8.660
9.264
244,430
+0.10(+1.06%)
Sep 15, 2008
9.271
9.407
9.162
9.167
92,370
-0.20(-2.08%)
Sep 12, 2008
9.485
9.485
9.316
9.362
37,321
+0.05(+0.49%)
Sep 11, 2008
9.394
9.485
9.316
9.316
50,706
-0.06(-0.62%)
Sep 10, 2008
9.375
9.416
9.375
9.375
30,609
+0.00(+0.00%)
Sep 09, 2008
9.492
9.492
9.297
9.375
71,603
-0.05(-0.48%)
Sep 08, 2008
9.492
9.492
9.362
9.420
46,496
-0.01(-0.07%)
Sep 05, 2008
9.427
9.505
9.394
9.427
0
+0.00(+0.00%)
Sep 04, 2008
9.544
9.544
9.364
9.427
35,727
-0.02(-0.24%)
Sep 03, 2008
9.440
9.479
9.362
9.450
36,752
+0.08(+0.81%)
Sep 02, 2008
9.440
9.476
9.374
9.374
17,130
-0.03(-0.36%)
Aug 29, 2008
9.433
9.433
9.316
9.407
27,040
+0.06(+0.63%)
Aug 28, 2008
9.544
9.544
9.206
9.349
68,171
-0.13(-1.33%)
Aug 27, 2008
9.505
9.557
9.375
9.475
49,814
+0.01(+0.07%)
Aug 26, 2008
9.290
9.589
9.290
9.468
65,684
+0.10(+1.06%)
Aug 25, 2008
9.472
9.524
9.362
9.368
49,503
-0.00(-0.04%)
Aug 22, 2008
9.271
9.440
9.271
9.372
26,645
+0.04(+0.39%)
Aug 21, 2008
9.622
9.622
9.336
9.336
44,441
-0.27(-2.84%)
Aug 20, 2008
9.583
9.635
9.355
9.609
40,342
+0.20(+2.14%)
Aug 19, 2008
9.485
9.589
9.342
9.407
59,519
+0.01(+0.14%)
Aug 18, 2008
9.355
9.453
9.297
9.394
58,077
+0.09(+0.98%)
Aug 15, 2008
9.362
9.407
9.303
9.303
0
-0.08(-0.90%)
Aug 14, 2008
9.414
9.414
9.264
9.388
84,373
-0.05(-0.52%)
Aug 13, 2008
9.527
9.527
9.433
9.437
47,866
-0.09(-0.98%)
Aug 12, 2008
9.589
9.589
9.505
9.531
34,177
-0.05(-0.48%)
Aug 11, 2008
9.589
9.589
9.495
9.576
35,258
-0.01(-0.07%)
Aug 08, 2008
9.674
9.674
9.362
9.583
102,712
-0.01(-0.14%)
Aug 07, 2008
9.850
9.850
9.550
9.596
26,185
+0.01(+0.14%)
Aug 06, 2008
9.642
9.746
9.583
9.583
48,808
-0.10(-1.01%)
Aug 05, 2008
9.655
9.765
9.655
9.681
21,372
-0.06(-0.60%)
Aug 04, 2008
9.746
9.752
9.635
9.739
38,771
+0.03(+0.27%)
Aug 01, 2008
9.856
9.895
9.609
9.713
46,290
-0.07(-0.73%)
Jul 31, 2008
9.882
9.895
9.681
9.785
49,151
-0.07(-0.66%)
Jul 30, 2008
9.850
9.856
9.759
9.850
22,133
+0.00(+0.00%)
Jul 29, 2008
9.850
9.850
9.707
9.850
34,409
+0.14(+1.47%)
Jul 28, 2008
9.973
9.973
9.589
9.707
37,666
+0.05(+0.47%)
Jul 25, 2008
9.589
9.733
9.576
9.661
33,520
+0.00(+0.00%)
Jul 24, 2008
9.570
9.687
9.537
9.661
37,118
+0.10(+1.02%)
Jul 23, 2008
9.661
9.700
9.563
9.563
30,693
-0.04(-0.41%)
Jul 22, 2008
9.648
9.687
9.550
9.603
42,694
-0.01(-0.13%)
Jul 21, 2008
9.537
9.616
9.511
9.616
38,136
+0.04(+0.41%)
Jul 18, 2008
9.655
9.655
9.524
9.576
14,561
-0.00(-0.00%)
Jul 17, 2008
9.622
9.642
9.557
9.577
40,522
-0.04(-0.41%)
Jul 16, 2008
9.466
9.616
9.440
9.616
71,137
+0.03(+0.27%)
Jul 15, 2008
9.720
9.720
9.472
9.589
129,619
-0.18(-1.86%)
Jul 14, 2008
9.759
9.925
9.759
9.772
37,439
-0.08(-0.86%)
Jul 11, 2008
9.947
9.980
9.856
9.856
26,683
-0.18(-1.75%)
Jul 10, 2008
10.08
10.08
9.947
10.03
99,188
-0.04(-0.39%)
Jul 09, 2008
10.14
10.14
9.947
10.07
24,251
+0.12(+1.24%)
Jul 08, 2008
9.947
9.999
9.947
9.947
86,259
+0.00(+0.00%)
Jul 07, 2008
9.863
10.06
9.863
9.947
39,381
+0.08(+0.86%)
Jul 04, 2008
9.967
10.08
9.863
9.863
18,765
+0.00(+0.00%)
Jul 03, 2008
9.967
10.08
9.863
9.863
18,765
-0.05(-0.46%)
Jul 02, 2008
9.934
9.947
9.830
9.908
32,470
-0.03(-0.26%)
Jul 01, 2008
9.934
10.02
9.791
9.934
45,807
+0.09(+0.92%)
Jun 30, 2008
9.850
9.927
9.817
9.843
37,419
-0.01(-0.07%)
Jun 27, 2008
9.798
10.08
9.791
9.850
40,459
+0.10(+1.00%)
Jun 26, 2008
9.811
10.25
9.674
9.752
169,091
+0.03(+0.33%)
Jun 25, 2008
9.720
9.720
9.687
9.720
33,919
+0.00(+0.00%)
Jun 24, 2008
9.479
9.720
9.479
9.720
103,784
+0.12(+1.22%)
Jun 23, 2008
9.609
9.687
9.563
9.602
42,397
-0.05(-0.54%)
Jun 20, 2008
9.726
9.726
9.596
9.655
68,847
-0.08(-0.80%)
Jun 19, 2008
9.752
9.829
9.661
9.733
66,329
-0.06(-0.60%)
Jun 18, 2008
9.848
9.895
9.752
9.791
63,332
-0.09(-0.92%)
Jun 17, 2008
9.915
9.947
9.811
9.882
63,925
-0.08(-0.85%)
Jun 16, 2008
9.902
9.980
9.895
9.967
41,991
+0.06(+0.60%)
Jun 13, 2008
9.869
9.954
9.856
9.907
29,170
-0.00(-0.01%)
Jun 12, 2008
10.06
10.07
9.902
9.908
55,320
-0.11(-1.10%)
Jun 11, 2008
10.08
10.08
9.908
10.02
50,892
-0.08(-0.77%)
Jun 10, 2008
10.04
10.11
10.04
10.10
52,143
+0.00(+0.00%)
Jun 09, 2008
10.10
10.10
10.05
10.10
19,275
+0.08(+0.78%)
Jun 06, 2008
10.17
10.17
10.02
10.02
24,904
-0.05(-0.45%)
Jun 05, 2008
10.09
10.14
10.03
10.06
85,019
+0.08(+0.85%)
Jun 04, 2008
10.02
10.06
9.980
9.980
66,640
-0.04(-0.39%)
Jun 03, 2008
9.999
10.08
9.999
10.02
40,370
+0.00(+0.00%)
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.