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 24, 2011
8.023
8.081
8.003
8.036
66,227
+0.04(+0.49%)
May 23, 2011
7.938
8.004
7.925
7.997
41,669
+0.06(+0.74%)
May 20, 2011
7.938
7.953
7.925
7.938
62,117
+0.00(+0.00%)
May 19, 2011
7.906
7.938
7.899
7.938
66,296
+0.01(+0.16%)
May 18, 2011
7.899
7.932
7.867
7.925
63,045
+0.03(+0.33%)
May 17, 2011
7.854
7.906
7.854
7.899
48,971
+0.02(+0.25%)
May 16, 2011
7.906
7.919
7.854
7.880
32,510
-0.05(-0.66%)
May 13, 2011
7.873
7.971
7.873
7.932
38,478
+0.05(+0.58%)
May 12, 2011
7.834
7.912
7.821
7.886
56,372
+0.03(+0.41%)
May 11, 2011
7.932
7.932
7.847
7.854
39,719
-0.10(-1.31%)
May 10, 2011
8.029
8.029
7.912
7.958
75,004
-0.03(-0.41%)
May 09, 2011
7.984
8.029
7.958
7.990
62,348
+0.03(+0.41%)
May 06, 2011
7.990
8.022
7.841
7.958
89,989
+0.01(+0.08%)
May 05, 2011
7.776
7.990
7.776
7.951
194,064
+0.15(+1.92%)
May 04, 2011
7.750
7.802
7.737
7.802
55,766
+0.07(+0.84%)
May 03, 2011
7.717
7.750
7.678
7.737
58,835
+0.03(+0.34%)
May 02, 2011
7.698
7.711
7.672
7.711
124,117
+0.06(+0.76%)
Apr 29, 2011
7.620
7.652
7.613
7.652
29,696
+0.05(+0.60%)
Apr 28, 2011
7.633
7.633
7.587
7.607
60,910
-0.01(-0.09%)
Apr 27, 2011
7.633
7.685
7.613
7.613
76,916
+0.01(+0.17%)
Apr 26, 2011
7.620
7.639
7.600
7.600
75,775
-0.05(-0.68%)
Apr 25, 2011
7.635
7.652
7.607
7.652
48,586
+0.00(+0.00%)
Apr 21, 2011
7.633
7.672
7.581
7.652
40,000
+0.00(+0.00%)
Apr 20, 2011
7.659
7.659
7.568
7.652
83,928
+0.05(+0.68%)
Apr 19, 2011
7.574
7.626
7.548
7.600
38,516
+0.00(+0.00%)
Apr 18, 2011
7.574
7.698
7.569
7.600
93,112
+0.01(+0.09%)
Apr 15, 2011
7.503
7.607
7.490
7.594
67,032
+0.08(+1.04%)
Apr 14, 2011
7.594
7.594
7.490
7.516
163,876
-0.08(-1.11%)
Apr 13, 2011
7.574
7.607
7.568
7.600
91,570
-0.05(-0.68%)
Apr 12, 2011
7.587
7.672
7.587
7.652
137,960
+0.06(+0.77%)
Apr 11, 2011
7.652
7.665
7.592
7.594
82,452
-0.05(-0.60%)
Apr 08, 2011
7.665
7.691
7.639
7.639
77,594
-0.01(-0.17%)
Apr 07, 2011
7.659
7.678
7.639
7.652
69,765
-0.01(-0.08%)
Apr 06, 2011
7.685
7.698
7.659
7.659
98,291
-0.03(-0.42%)
Apr 05, 2011
7.672
7.724
7.672
7.691
93,131
+0.01(+0.17%)
Apr 04, 2011
7.691
7.795
7.672
7.678
109,483
-0.01(-0.17%)
Apr 01, 2011
7.639
7.750
7.607
7.691
105,365
+0.07(+0.85%)
Mar 31, 2011
7.587
7.633
7.587
7.626
67,455
+0.03(+0.34%)
Mar 30, 2011
7.639
7.646
7.574
7.600
123,980
-0.01(-0.17%)
Mar 29, 2011
7.600
7.631
7.555
7.613
76,505
+0.04(+0.52%)
Mar 28, 2011
7.581
7.639
7.555
7.574
218,645
+0.03(+0.34%)
Mar 25, 2011
7.522
7.561
7.509
7.548
36,312
+0.00(+0.00%)
Mar 24, 2011
7.574
7.574
7.509
7.548
77,733
+0.00(+0.00%)
Mar 23, 2011
7.522
7.568
7.509
7.548
60,750
+0.03(+0.35%)
Mar 22, 2011
7.542
7.568
7.503
7.522
49,257
-0.04(-0.52%)
Mar 21, 2011
7.548
7.568
7.529
7.561
65,403
+0.05(+0.61%)
Mar 18, 2011
7.542
7.574
7.509
7.516
87,374
-0.03(-0.34%)
Mar 17, 2011
7.594
7.613
7.464
7.542
134,782
+0.01(+0.09%)
Mar 16, 2011
7.561
7.633
7.509
7.535
111,003
-0.01(-0.17%)
Mar 15, 2011
7.529
7.626
7.522
7.548
76,545
+0.03(+0.35%)
Mar 14, 2011
7.483
7.613
7.483
7.522
57,166
+0.04(+0.52%)
Mar 11, 2011
7.496
7.548
7.470
7.483
53,238
-0.07(-0.95%)
Mar 10, 2011
7.620
7.639
7.490
7.555
178,164
-0.07(-0.85%)
Mar 09, 2011
7.600
7.659
7.574
7.620
81,004
+0.03(+0.34%)
Mar 08, 2011
7.574
7.633
7.574
7.594
177,449
+0.01(+0.09%)
Mar 07, 2011
7.613
7.613
7.555
7.587
89,267
+0.01(+0.09%)
Mar 04, 2011
7.555
7.620
7.542
7.581
180,290
+0.03(+0.34%)
Mar 03, 2011
7.568
7.652
7.555
7.555
136,968
+0.01(+0.09%)
Mar 02, 2011
7.548
7.600
7.477
7.548
101,912
+0.01(+0.17%)
Mar 01, 2011
7.542
7.600
7.522
7.535
98,450
-0.01(-0.17%)
Feb 28, 2011
7.431
7.548
7.431
7.548
90,962
+0.12(+1.57%)
Feb 25, 2011
7.386
7.451
7.386
7.431
47,859
+0.02(+0.33%)
Feb 24, 2011
7.379
7.444
7.366
7.407
72,515
+0.00(+0.03%)
Feb 23, 2011
7.347
7.457
7.347
7.405
110,763
+0.06(+0.80%)
Feb 22, 2011
7.444
7.444
7.347
7.347
103,472
-0.11(-1.48%)
Feb 18, 2011
7.444
7.542
7.444
7.457
65,306
+0.01(+0.09%)
Feb 17, 2011
7.366
7.542
7.360
7.451
147,074
+0.05(+0.61%)
Feb 16, 2011
7.405
7.451
7.392
7.405
68,565
-0.02(-0.26%)
Feb 15, 2011
7.444
7.444
7.386
7.425
78,832
-0.01(-0.17%)
Feb 14, 2011
7.444
7.470
7.386
7.438
150,370
-0.01(-0.17%)
Feb 11, 2011
7.529
7.529
7.444
7.451
91,137
-0.08(-1.12%)
Feb 10, 2011
7.516
7.587
7.483
7.535
88,718
+0.02(+0.26%)
Feb 09, 2011
7.477
7.542
7.451
7.516
119,439
+0.03(+0.35%)
Feb 08, 2011
7.516
7.522
7.451
7.490
104,126
+0.01(+0.09%)
Feb 07, 2011
7.366
7.509
7.347
7.483
178,272
+0.11(+1.50%)
Feb 04, 2011
7.405
7.444
7.347
7.373
90,767
-0.05(-0.61%)
Feb 03, 2011
7.386
7.444
7.379
7.418
114,004
-0.01(-0.09%)
Feb 02, 2011
7.392
7.431
7.347
7.425
102,415
+0.07(+0.97%)
Feb 01, 2011
7.288
7.360
7.269
7.353
91,965
+0.07(+0.98%)
Jan 31, 2011
7.262
7.288
7.242
7.282
92,571
-0.01(-0.09%)
Jan 28, 2011
7.288
7.340
7.249
7.288
115,220
-0.03(-0.44%)
Jan 27, 2011
7.412
7.412
7.295
7.321
101,643
-0.07(-0.88%)
Jan 26, 2011
7.386
7.418
7.327
7.386
187,902
+0.03(+0.44%)
Jan 25, 2011
7.301
7.399
7.275
7.353
102,789
+0.01(+0.09%)
Jan 24, 2011
7.256
7.366
7.190
7.347
165,193
+0.14(+1.89%)
Jan 21, 2011
7.204
7.269
7.151
7.210
183,061
+0.05(+0.64%)
Jan 20, 2011
7.041
7.184
6.995
7.164
126,630
+0.13(+1.85%)
Jan 19, 2011
7.106
7.151
6.940
7.035
121,628
-0.07(-1.01%)
Jan 18, 2011
6.989
7.132
6.885
7.106
198,092
+0.13(+1.86%)
Jan 14, 2011
7.054
7.054
6.781
6.976
580,863
-0.10(-1.38%)
Jan 13, 2011
7.184
7.210
7.028
7.073
313,934
-0.11(-1.54%)
Jan 12, 2011
7.301
7.301
7.171
7.184
177,846
-0.14(-1.95%)
Jan 11, 2011
7.379
7.386
7.314
7.327
117,332
-0.06(-0.79%)
Jan 10, 2011
7.412
7.431
7.379
7.386
95,566
-0.02(-0.26%)
Jan 07, 2011
7.412
7.470
7.399
7.405
109,289
-0.01(-0.09%)
Jan 06, 2011
7.477
7.490
7.412
7.412
112,801
-0.01(-0.14%)
Jan 05, 2011
7.451
7.477
7.386
7.422
69,694
-0.03(-0.39%)
Jan 04, 2011
7.360
7.470
7.334
7.451
114,899
+0.05(+0.70%)
Jan 03, 2011
7.425
7.509
7.275
7.399
104,864
-0.05(-0.61%)
Dec 31, 2010
7.340
7.444
7.216
7.444
164,087
+0.14(+1.87%)
Dec 30, 2010
7.295
7.308
7.210
7.308
161,646
+0.06(+0.81%)
Dec 29, 2010
7.275
7.295
7.151
7.249
243,497
+0.01(+0.18%)
Dec 28, 2010
7.269
7.347
7.229
7.236
170,539
-0.07(-0.98%)
Dec 27, 2010
7.249
7.308
7.223
7.308
100,940
+0.08(+1.08%)
Dec 23, 2010
7.314
7.340
7.223
7.229
151,973
-0.11(-1.51%)
Dec 22, 2010
7.282
7.399
7.282
7.340
125,390
+0.01(+0.18%)
Dec 21, 2010
7.249
7.347
7.216
7.327
236,953
+0.03(+0.45%)
Dec 20, 2010
7.743
7.743
7.262
7.295
345,886
-0.41(-5.32%)
Dec 17, 2010
7.646
7.782
7.600
7.704
143,224
+0.10(+1.28%)
Dec 16, 2010
7.269
7.607
7.246
7.607
164,793
+0.37(+5.14%)
Dec 15, 2010
7.132
7.249
7.119
7.234
225,700
+0.10(+1.44%)
Dec 14, 2010
7.204
7.216
7.054
7.132
295,998
-0.02(-0.27%)
Dec 13, 2010
7.327
7.366
7.151
7.151
363,556
-0.25(-3.36%)
Dec 10, 2010
7.509
7.510
7.321
7.400
277,317
-0.10(-1.28%)
Dec 09, 2010
7.542
7.542
7.483
7.496
212,734
+0.00(+0.00%)
Dec 08, 2010
7.574
7.581
7.477
7.496
307,030
-0.10(-1.28%)
Dec 07, 2010
7.574
7.678
7.483
7.594
319,987
-0.11(-1.43%)
Dec 06, 2010
7.776
7.802
7.652
7.704
146,257
-0.10(-1.25%)
Dec 03, 2010
7.763
7.997
7.678
7.802
130,259
+0.02(+0.25%)
Dec 02, 2010
7.867
7.893
7.756
7.782
166,406
-0.12(-1.48%)
Dec 01, 2010
7.899
7.964
7.860
7.899
122,796
+0.03(+0.41%)
Nov 30, 2010
7.834
7.945
7.802
7.867
143,325
-0.02(-0.25%)
Nov 29, 2010
7.990
7.997
7.776
7.886
109,563
-0.07(-0.90%)
Nov 26, 2010
7.899
7.984
7.880
7.958
26,303
+0.05(+0.66%)
Nov 24, 2010
7.977
7.906
7.906
7.906
143,384
-0.09(-1.14%)
Nov 23, 2010
7.997
8.055
7.932
7.997
122,837
-0.03(-0.32%)
Nov 22, 2010
7.639
8.023
7.639
8.023
209,874
+0.33(+4.22%)
Nov 19, 2010
8.042
8.042
7.418
7.698
488,835
+0.04(+0.51%)
Nov 18, 2010
7.795
7.802
7.594
7.659
173,754
-0.14(-1.83%)
Nov 17, 2010
7.639
7.802
7.607
7.802
248,855
+0.18(+2.30%)
Nov 16, 2010
7.626
7.659
7.177
7.626
727,212
-0.05(-0.59%)
Nov 15, 2010
7.938
7.984
7.620
7.672
323,900
-0.28(-3.52%)
Nov 12, 2010
7.899
8.081
7.880
7.951
104,825
+0.03(+0.41%)
Nov 11, 2010
8.159
8.159
7.828
7.919
359,603
-0.27(-3.33%)
Nov 10, 2010
8.393
8.393
8.003
8.192
297,996
-0.25(-3.00%)
Nov 09, 2010
8.452
8.458
8.309
8.445
149,192
+0.03(+0.39%)
Nov 08, 2010
8.504
8.504
8.413
8.413
104,329
-0.07(-0.84%)
Nov 05, 2010
8.549
8.556
8.484
8.484
76,390
-0.08(-0.99%)
Nov 04, 2010
8.536
8.569
8.452
8.569
94,651
+0.08(+1.00%)
Nov 03, 2010
8.426
8.517
8.419
8.484
50,112
+0.04(+0.46%)
Nov 02, 2010
8.439
8.478
8.390
8.445
78,782
+0.07(+0.85%)
Nov 01, 2010
8.452
8.471
8.367
8.374
84,903
-0.05(-0.54%)
Oct 29, 2010
8.367
8.419
8.367
8.419
29,260
+0.05(+0.54%)
Oct 28, 2010
8.393
8.406
8.367
8.374
33,060
-0.02(-0.23%)
Oct 27, 2010
8.393
8.439
8.367
8.393
65,323
+0.03(+0.31%)
Oct 25, 2010
8.387
8.426
8.341
8.367
63,251
-0.01(-0.16%)
Oct 22, 2010
8.341
8.445
8.322
8.380
60,925
+0.02(+0.23%)
Oct 21, 2010
8.361
8.380
8.322
8.361
52,613
+0.04(+0.47%)
Oct 20, 2010
8.335
8.361
8.322
8.322
59,890
-0.01(-0.16%)
Oct 19, 2010
8.387
8.413
8.335
8.335
64,758
-0.05(-0.62%)
Oct 18, 2010
8.387
8.419
8.328
8.387
125,458
-0.01(-0.15%)
Oct 15, 2010
8.432
8.478
8.400
8.400
67,967
-0.04(-0.51%)
Oct 14, 2010
8.432
8.504
8.393
8.443
91,524
+0.00(+0.05%)
Oct 13, 2010
8.465
8.491
8.432
8.439
130,326
-0.10(-1.14%)
Oct 12, 2010
8.575
8.582
8.517
8.536
129,385
-0.01(-0.15%)
Oct 11, 2010
8.523
8.575
8.497
8.549
56,074
+0.03(+0.38%)
Oct 08, 2010
8.517
8.523
8.471
8.517
43,337
-0.01(-0.08%)
Oct 07, 2010
8.471
8.523
8.468
8.523
78,382
+0.03(+0.33%)
Oct 06, 2010
8.504
8.504
8.465
8.495
44,973
-0.02(-0.18%)
Oct 05, 2010
8.504
8.517
8.471
8.510
40,262
+0.01(+0.08%)
Oct 04, 2010
8.497
8.517
8.458
8.504
96,886
-0.03(-0.30%)
Oct 01, 2010
8.530
8.549
8.484
8.530
88,529
+0.01(+0.15%)
Sep 30, 2010
8.556
8.556
8.497
8.517
62,737
-0.03(-0.38%)
Sep 29, 2010
8.549
8.556
8.523
8.549
39,951
+0.02(+0.23%)
Sep 28, 2010
8.562
8.614
8.523
8.530
68,970
-0.06(-0.68%)
Sep 27, 2010
8.517
8.627
8.517
8.588
66,586
+0.07(+0.76%)
Sep 24, 2010
8.530
8.549
8.523
8.523
56,709
+0.00(+0.00%)
Sep 23, 2010
8.536
8.588
8.523
8.523
37,121
-0.01(-0.15%)
Sep 22, 2010
8.588
8.601
8.536
8.536
42,142
-0.05(-0.61%)
Sep 21, 2010
8.517
8.621
8.501
8.588
51,620
+0.07(+0.76%)
Sep 20, 2010
8.588
8.588
8.484
8.523
61,853
-0.03(-0.30%)
Sep 17, 2010
8.549
8.562
8.406
8.549
83,291
+0.02(+0.23%)
Sep 15, 2010
8.666
8.666
8.458
8.530
137,800
-0.14(-1.58%)
Sep 14, 2010
8.731
8.731
8.666
8.666
25,034
-0.05(-0.52%)
Sep 13, 2010
8.803
8.817
8.712
8.712
89,386
-0.09(-1.03%)
Sep 10, 2010
8.777
8.809
8.777
8.803
62,583
+0.03(+0.30%)
Sep 09, 2010
8.757
8.842
8.731
8.777
64,583
+0.07(+0.75%)
Sep 08, 2010
8.712
8.757
8.686
8.712
58,664
+0.03(+0.30%)
Sep 07, 2010
8.725
8.738
8.673
8.686
48,208
-0.02(-0.22%)
Sep 03, 2010
8.744
8.761
8.653
8.705
118,816
-0.07(-0.74%)
Sep 02, 2010
8.764
8.790
8.705
8.770
62,473
+0.05(+0.52%)
Sep 01, 2010
8.777
8.796
8.692
8.725
58,201
-0.01(-0.15%)
Aug 31, 2010
8.712
8.738
8.679
8.738
32,419
+0.00(+0.04%)
Aug 30, 2010
8.699
8.783
8.647
8.734
56,806
+0.02(+0.25%)
Aug 27, 2010
8.712
8.738
8.614
8.712
65,121
+0.09(+1.06%)
Aug 26, 2010
8.588
8.653
8.530
8.621
45,842
+0.03(+0.30%)
Aug 25, 2010
8.588
8.666
8.588
8.595
63,056
+0.00(+0.00%)
Aug 24, 2010
8.653
8.653
8.588
8.595
38,132
-0.05(-0.53%)
Aug 23, 2010
8.699
8.699
8.640
8.640
63,489
-0.03(-0.37%)
Aug 20, 2010
8.679
8.679
8.614
8.673
41,305
+0.02(+0.23%)
Aug 19, 2010
8.660
8.725
8.627
8.653
73,080
-0.03(-0.37%)
Aug 18, 2010
8.692
8.712
8.653
8.686
54,882
-0.03(-0.30%)
Aug 17, 2010
8.725
8.770
8.614
8.712
139,838
+0.04(+0.45%)
Aug 16, 2010
8.686
8.686
8.627
8.673
55,426
+0.02(+0.23%)
Aug 13, 2010
8.653
8.653
8.491
8.653
70,191
+0.15(+1.76%)
Aug 12, 2010
8.569
8.621
8.491
8.504
68,067
-0.05(-0.61%)
Aug 11, 2010
8.608
8.608
8.536
8.556
49,918
-0.12(-1.35%)
Aug 10, 2010
8.660
8.705
8.608
8.673
81,895
+0.03(+0.30%)
Aug 09, 2010
8.608
8.647
8.569
8.647
72,372
+0.06(+0.68%)
Aug 06, 2010
8.588
8.634
8.549
8.588
101,355
+0.04(+0.46%)
Aug 05, 2010
8.588
8.640
8.549
8.549
68,230
-0.05(-0.60%)
Aug 04, 2010
8.595
8.634
8.549
8.601
185,844
+0.04(+0.46%)
Aug 03, 2010
8.536
8.582
8.517
8.562
58,475
+0.02(+0.23%)
Aug 02, 2010
8.530
8.543
8.471
8.543
84,508
+0.05(+0.61%)
Jul 30, 2010
8.491
8.530
8.445
8.491
47,976
+0.04(+0.46%)
Jul 29, 2010
8.497
8.497
8.452
8.452
31,136
-0.05(-0.54%)
Jul 28, 2010
8.497
8.517
8.445
8.497
33,279
+0.03(+0.31%)
Jul 27, 2010
8.465
8.510
8.426
8.471
82,830
-0.01(-0.08%)
Jul 26, 2010
8.523
8.523
8.416
8.478
135,541
-0.01(-0.15%)
Jul 23, 2010
8.348
8.497
8.348
8.491
108,406
+0.00(+0.00%)
Jul 22, 2010
8.465
8.517
8.419
8.491
100,509
+0.02(+0.23%)
Jul 21, 2010
8.419
8.497
8.393
8.471
70,700
+0.05(+0.62%)
Jul 20, 2010
8.387
8.426
8.367
8.419
45,887
+0.03(+0.39%)
Jul 19, 2010
8.387
8.426
8.387
8.387
33,113
+0.00(+0.00%)
Jul 16, 2010
8.387
8.439
8.387
8.387
61,674
-0.03(-0.31%)
Jul 15, 2010
8.413
8.445
8.413
8.413
34,075
-0.02(-0.23%)
Jul 14, 2010
8.445
8.452
8.393
8.432
43,801
-0.01(-0.15%)
Jul 13, 2010
8.497
8.517
8.445
8.445
83,264
-0.10(-1.14%)
Jul 12, 2010
8.504
8.543
8.452
8.543
110,570
+0.03(+0.31%)
Jul 09, 2010
8.517
8.517
8.419
8.517
80,498
+0.07(+0.85%)
Jul 08, 2010
8.465
8.465
8.432
8.445
45,096
+0.00(+0.00%)
Jul 07, 2010
8.400
8.517
8.380
8.445
62,522
+0.07(+0.78%)
Jul 06, 2010
8.504
8.504
8.354
8.380
73,847
-0.05(-0.54%)
Jul 02, 2010
8.426
8.523
8.341
8.426
42,240
+0.07(+0.86%)
Jul 01, 2010
8.354
8.387
8.283
8.354
81,030
+0.03(+0.39%)
Jun 30, 2010
8.341
8.367
8.289
8.322
55,756
-0.03(-0.37%)
Jun 29, 2010
8.387
8.393
8.289
8.353
83,676
+0.02(+0.22%)
Jun 25, 2010
8.335
8.380
8.283
8.335
37,616
+0.03(+0.31%)
Jun 24, 2010
8.289
8.361
8.244
8.309
64,358
-0.01(-0.08%)
Jun 23, 2010
8.315
8.315
8.283
8.315
43,172
+0.00(+0.00%)
Jun 22, 2010
8.361
8.361
8.263
8.315
63,057
-0.05(-0.54%)
Jun 21, 2010
8.302
8.478
8.302
8.361
102,544
+0.08(+0.94%)
Jun 18, 2010
8.283
8.283
8.198
8.283
58,890
+0.07(+0.79%)
Jun 17, 2010
8.146
8.224
8.068
8.218
70,905
+0.08(+0.96%)
Jun 16, 2010
8.192
8.224
8.127
8.140
71,729
-0.08(-1.03%)
Jun 15, 2010
8.211
8.283
8.192
8.224
58,750
+0.03(+0.32%)
Jun 14, 2010
8.309
8.309
8.185
8.198
41,454
-0.07(-0.79%)
Jun 11, 2010
8.211
8.315
8.211
8.263
22,035
-0.07(-0.86%)
Jun 10, 2010
8.276
8.354
8.250
8.335
51,792
+0.08(+1.02%)
Jun 09, 2010
8.250
8.322
8.231
8.250
66,444
-0.01(-0.08%)
Jun 08, 2010
8.237
8.296
8.231
8.257
54,476
+0.03(+0.32%)
Jun 07, 2010
8.257
8.257
8.192
8.231
49,997
+0.01(+0.08%)
Jun 04, 2010
8.224
8.257
8.166
8.224
75,936
+0.03(+0.32%)
Jun 03, 2010
8.211
8.257
8.179
8.198
49,746
-0.01(-0.16%)
Jun 02, 2010
8.244
8.244
8.179
8.211
52,247
+0.01(+0.08%)
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.