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 31, 2017
9.186
9.186
9.139
9.152
192,298
+0.01(+0.07%)
May 30, 2017
9.132
9.159
9.125
9.145
195,736
+0.01(+0.15%)
May 26, 2017
9.145
9.145
9.097
9.132
141,077
+0.03(+0.37%)
May 25, 2017
9.125
9.148
9.091
9.097
241,315
-0.03(-0.30%)
May 24, 2017
9.132
9.159
9.104
9.125
308,383
+0.03(+0.30%)
May 23, 2017
9.104
9.138
9.093
9.097
180,630
+0.01(+0.11%)
May 22, 2017
9.070
9.104
9.070
9.087
168,982
-0.01(-0.11%)
May 19, 2017
9.063
9.097
9.063
9.097
106,764
+0.03(+0.34%)
May 18, 2017
9.084
9.097
9.057
9.067
96,330
-0.02(-0.19%)
May 17, 2017
9.043
9.097
9.043
9.084
581,266
+0.05(+0.53%)
May 16, 2017
9.050
9.070
9.036
9.036
344,976
-0.02(-0.23%)
May 15, 2017
9.050
9.070
9.036
9.057
245,249
+0.01(+0.08%)
May 12, 2017
9.036
9.057
9.016
9.050
561,679
+0.03(+0.30%)
May 11, 2017
8.982
9.029
8.975
9.023
361,687
+0.04(+0.44%)
May 10, 2017
9.031
9.031
8.970
8.983
155,728
+0.00(+0.00%)
May 09, 2017
8.990
9.017
8.970
8.983
191,354
-0.01(-0.08%)
May 08, 2017
8.983
9.099
8.970
8.990
349,717
+0.00(+0.00%)
May 05, 2017
8.983
9.004
8.970
8.990
179,498
+0.02(+0.23%)
May 04, 2017
8.990
8.990
8.950
8.970
237,664
-0.03(-0.30%)
May 03, 2017
8.983
8.997
8.954
8.997
732,790
+0.02(+0.23%)
May 02, 2017
8.963
8.997
8.943
8.977
541,967
+0.01(+0.15%)
May 01, 2017
8.990
9.004
8.956
8.963
291,717
+0.01(+0.08%)
Apr 28, 2017
8.950
8.970
8.950
8.956
167,950
+0.01(+0.08%)
Apr 27, 2017
8.922
8.969
8.922
8.950
217,325
+0.00(+0.00%)
Apr 26, 2017
8.943
8.970
8.943
8.950
179,860
+0.00(+0.00%)
Apr 25, 2017
8.977
8.991
8.936
8.950
268,605
-0.03(-0.38%)
Apr 24, 2017
8.990
9.011
8.977
8.983
182,315
-0.01(-0.15%)
Apr 21, 2017
9.024
9.031
8.990
8.997
127,441
+0.01(+0.08%)
Apr 20, 2017
8.997
9.017
8.990
8.990
172,896
-0.01(-0.08%)
Apr 19, 2017
8.990
9.011
8.977
8.997
165,640
+0.02(+0.23%)
Apr 18, 2017
8.970
9.011
8.970
8.977
170,118
+0.01(+0.15%)
Apr 17, 2017
8.970
8.976
8.956
8.963
162,860
+0.00(+0.00%)
Apr 13, 2017
8.956
8.990
8.956
8.963
235,208
+0.02(+0.23%)
Apr 12, 2017
8.956
8.970
8.943
8.943
323,405
-0.01(-0.15%)
Apr 11, 2017
8.922
8.976
8.922
8.956
188,561
+0.04(+0.44%)
Apr 10, 2017
8.904
8.931
8.890
8.917
297,270
+0.01(+0.15%)
Apr 07, 2017
8.924
8.924
8.890
8.904
116,068
+0.02(+0.23%)
Apr 06, 2017
8.884
8.897
8.877
8.884
152,443
+0.01(+0.08%)
Apr 05, 2017
8.877
8.890
8.859
8.877
176,948
+0.00(+0.00%)
Apr 04, 2017
8.857
8.884
8.850
8.877
270,779
+0.02(+0.23%)
Apr 03, 2017
8.870
8.884
8.830
8.857
200,682
-0.01(-0.08%)
Mar 31, 2017
8.870
8.884
8.843
8.863
155,093
-0.01(-0.08%)
Mar 30, 2017
8.870
8.877
8.850
8.870
222,285
+0.02(+0.23%)
Mar 29, 2017
8.850
8.877
8.844
8.850
191,038
+0.00(+0.00%)
Mar 28, 2017
8.836
8.850
8.830
8.850
105,386
+0.02(+0.23%)
Mar 27, 2017
8.809
8.830
8.809
8.830
139,506
+0.05(+0.54%)
Mar 24, 2017
8.769
8.796
8.742
8.783
217,129
+0.01(+0.15%)
Mar 23, 2017
8.776
8.783
8.749
8.769
142,620
+0.01(+0.08%)
Mar 22, 2017
8.783
8.796
8.762
8.762
202,547
-0.01(-0.08%)
Mar 21, 2017
8.769
8.796
8.757
8.769
210,462
+0.01(+0.08%)
Mar 20, 2017
8.742
8.783
8.722
8.762
322,473
+0.04(+0.46%)
Mar 17, 2017
8.749
8.749
8.715
8.722
97,443
-0.01(-0.15%)
Mar 16, 2017
8.695
8.756
8.654
8.735
253,305
+0.05(+0.62%)
Mar 15, 2017
8.580
8.695
8.580
8.681
200,731
+0.10(+1.18%)
Mar 14, 2017
8.628
8.628
8.574
8.580
210,898
-0.05(-0.55%)
Mar 13, 2017
8.675
8.675
8.594
8.628
250,793
-0.02(-0.25%)
Mar 10, 2017
8.629
8.663
8.596
8.649
330,180
+0.00(+0.00%)
Mar 09, 2017
8.737
8.737
8.596
8.649
385,118
-0.09(-1.00%)
Mar 08, 2017
8.743
8.757
8.723
8.737
414,241
-0.02(-0.23%)
Mar 07, 2017
8.723
8.757
8.723
8.757
134,036
+0.03(+0.38%)
Mar 06, 2017
8.743
8.750
8.703
8.723
223,545
-0.05(-0.61%)
Mar 03, 2017
8.763
8.777
8.716
8.777
198,002
+0.05(+0.54%)
Mar 02, 2017
8.750
8.770
8.730
8.730
215,032
-0.05(-0.61%)
Mar 01, 2017
8.750
8.797
8.743
8.784
158,685
-0.02(-0.23%)
Feb 28, 2017
8.757
8.804
8.730
8.804
228,680
+0.07(+0.84%)
Feb 27, 2017
8.804
8.804
8.723
8.730
227,968
-0.07(-0.84%)
Feb 24, 2017
8.804
8.804
8.770
8.804
213,844
+0.03(+0.31%)
Feb 23, 2017
8.770
8.790
8.737
8.777
188,740
+0.05(+0.54%)
Feb 22, 2017
8.710
8.750
8.710
8.730
178,115
+0.00(+0.00%)
Feb 21, 2017
8.670
8.743
8.670
8.730
245,775
+0.06(+0.70%)
Feb 17, 2017
8.670
8.670
8.670
0
-0.01(-0.15%)
Feb 16, 2017
8.703
8.716
8.683
8.683
360,594
-0.02(-0.23%)
Feb 15, 2017
8.710
8.743
8.703
8.703
387,293
-0.01(-0.15%)
Feb 14, 2017
8.777
8.783
8.716
8.716
241,638
-0.06(-0.69%)
Feb 13, 2017
8.770
8.784
8.750
8.777
234,424
+0.03(+0.36%)
Feb 10, 2017
8.745
8.758
8.728
8.745
139,720
-0.01(-0.08%)
Feb 09, 2017
8.772
8.772
8.738
8.752
247,852
-0.03(-0.30%)
Feb 08, 2017
8.772
8.787
8.758
8.778
198,056
+0.02(+0.23%)
Feb 07, 2017
8.712
8.758
8.705
8.758
246,344
+0.07(+0.77%)
Feb 06, 2017
8.712
8.718
8.692
8.692
343,585
+0.00(+0.00%)
Feb 03, 2017
8.698
8.718
8.692
8.692
198,799
+0.00(+0.00%)
Feb 02, 2017
8.718
8.718
8.685
8.692
265,596
+0.01(+0.08%)
Feb 01, 2017
8.678
8.698
8.672
8.685
204,756
-0.01(-0.08%)
Jan 31, 2017
8.692
8.718
8.672
8.692
349,548
+0.00(+0.00%)
Jan 30, 2017
8.698
8.713
8.685
8.692
149,622
-0.02(-0.23%)
Jan 27, 2017
8.725
8.745
8.698
8.712
253,342
-0.03(-0.31%)
Jan 26, 2017
8.672
8.738
8.670
8.738
340,285
+0.07(+0.85%)
Jan 25, 2017
8.672
8.685
8.652
8.665
293,549
-0.01(-0.13%)
Jan 24, 2017
8.718
8.732
8.672
8.676
211,402
-0.03(-0.33%)
Jan 23, 2017
8.698
8.745
8.698
8.705
256,940
+0.01(+0.08%)
Jan 20, 2017
8.725
8.725
8.665
8.698
316,918
-0.03(-0.37%)
Jan 19, 2017
8.725
8.745
8.692
8.731
183,464
-0.01(-0.08%)
Jan 18, 2017
8.692
8.752
8.692
8.738
210,621
+0.05(+0.54%)
Jan 17, 2017
8.752
8.765
8.692
8.692
367,169
-0.03(-0.38%)
Jan 13, 2017
8.725
8.725
8.725
0
+0.00(+0.00%)
Jan 12, 2017
8.705
8.745
8.698
8.725
295,351
+0.06(+0.69%)
Jan 11, 2017
8.625
8.692
8.612
8.665
256,286
+0.06(+0.68%)
Jan 10, 2017
8.607
8.640
8.593
8.607
422,792
+0.01(+0.15%)
Jan 09, 2017
8.593
8.699
8.527
8.593
632,351
+0.03(+0.31%)
Jan 06, 2017
8.580
8.593
8.540
8.567
297,856
-0.03(-0.31%)
Jan 05, 2017
8.547
8.600
8.547
8.593
260,284
+0.08(+0.94%)
Jan 04, 2017
8.540
8.560
8.514
8.514
413,328
-0.02(-0.23%)
Jan 03, 2017
8.500
8.540
8.461
8.534
353,589
+0.03(+0.39%)
Dec 30, 2016
8.500
8.500
8.500
0
+0.05(+0.55%)
Dec 29, 2016
8.467
8.500
8.441
8.454
542,622
-0.01(-0.08%)
Dec 28, 2016
8.427
8.461
8.407
8.461
252,112
+0.03(+0.39%)
Dec 27, 2016
8.434
8.460
8.414
8.427
647,126
-0.03(-0.31%)
Dec 23, 2016
8.454
8.454
8.454
0
-0.03(-0.31%)
Dec 22, 2016
8.441
8.487
8.421
8.480
476,545
+0.04(+0.47%)
Dec 21, 2016
8.401
8.467
8.401
8.441
387,968
+0.01(+0.16%)
Dec 20, 2016
8.388
8.434
8.388
8.427
487,190
-0.01(-0.08%)
Dec 19, 2016
8.447
8.507
8.427
8.434
674,271
-0.02(-0.24%)
Dec 16, 2016
8.447
8.487
8.420
8.454
337,302
-0.02(-0.23%)
Dec 15, 2016
8.480
8.487
8.421
8.474
379,183
-0.03(-0.39%)
Dec 14, 2016
8.540
8.573
8.480
8.507
340,176
-0.02(-0.23%)
Dec 13, 2016
8.494
8.527
8.443
8.527
280,484
+0.05(+0.57%)
Dec 12, 2016
8.459
8.479
8.446
8.479
339,296
-0.03(-0.31%)
Dec 09, 2016
8.512
8.545
8.439
8.505
338,905
-0.03(-0.39%)
Dec 08, 2016
8.512
8.578
8.479
8.538
478,480
+0.02(+0.23%)
Dec 07, 2016
8.472
8.558
8.472
8.518
589,408
+0.07(+0.78%)
Dec 06, 2016
8.426
8.459
8.406
8.452
338,754
+0.02(+0.23%)
Dec 05, 2016
8.459
8.459
8.386
8.432
398,289
-0.01(-0.08%)
Dec 02, 2016
8.380
8.485
8.347
8.439
484,897
+0.06(+0.71%)
Dec 01, 2016
8.426
8.446
8.380
8.380
312,942
-0.07(-0.86%)
Nov 30, 2016
8.485
8.498
8.419
8.452
485,900
-0.10(-1.16%)
Nov 29, 2016
8.551
8.551
8.512
8.551
120,308
+0.02(+0.23%)
Nov 28, 2016
8.545
8.578
8.505
8.531
330,744
+0.04(+0.47%)
Nov 25, 2016
8.518
8.537
8.485
8.492
235,220
-0.05(-0.54%)
Nov 23, 2016
8.538
8.538
8.538
0
-0.11(-1.22%)
Nov 22, 2016
8.617
8.660
8.584
8.644
345,451
+0.07(+0.77%)
Nov 21, 2016
8.492
8.604
8.485
8.578
338,924
+0.09(+1.02%)
Nov 18, 2016
8.525
8.584
8.472
8.491
328,613
-0.06(-0.70%)
Nov 17, 2016
8.584
8.637
8.545
8.551
440,267
-0.06(-0.69%)
Nov 16, 2016
8.657
8.689
8.604
8.611
254,798
-0.01(-0.08%)
Nov 15, 2016
8.558
8.677
8.512
8.617
726,701
+0.09(+1.01%)
Nov 14, 2016
8.644
8.670
8.459
8.531
959,513
-0.13(-1.45%)
Nov 11, 2016
8.710
8.723
8.617
8.657
523,191
-0.07(-0.83%)
Nov 10, 2016
8.842
8.848
8.677
8.729
915,690
-0.13(-1.42%)
Nov 09, 2016
8.829
8.914
8.763
8.855
758,451
-0.03(-0.30%)
Nov 08, 2016
8.848
8.888
8.848
8.881
172,681
+0.05(+0.59%)
Nov 07, 2016
8.835
8.881
8.829
8.829
199,485
-0.01(-0.07%)
Nov 04, 2016
8.842
8.862
8.835
8.835
151,791
-0.01(-0.15%)
Nov 03, 2016
8.829
8.848
8.822
8.848
222,269
+0.01(+0.15%)
Nov 02, 2016
8.822
8.855
8.789
8.835
237,982
+0.04(+0.45%)
Nov 01, 2016
8.724
8.822
8.671
8.796
345,738
+0.05(+0.60%)
Oct 31, 2016
8.757
8.776
8.730
8.743
375,574
-0.02(-0.22%)
Oct 28, 2016
8.796
8.848
8.717
8.763
513,863
-0.10(-1.11%)
Oct 27, 2016
8.921
8.947
8.835
8.862
228,824
-0.09(-1.03%)
Oct 26, 2016
8.993
8.997
8.934
8.954
279,263
-0.05(-0.58%)
Oct 25, 2016
9.045
9.045
8.980
9.006
319,328
-0.01(-0.07%)
Oct 24, 2016
8.993
9.018
8.979
9.013
210,487
+0.01(+0.15%)
Oct 21, 2016
8.993
9.006
8.960
8.999
186,170
+0.05(+0.51%)
Oct 20, 2016
8.973
8.999
8.901
8.953
306,740
+0.05(+0.52%)
Oct 19, 2016
8.796
8.908
8.783
8.908
404,334
+0.16(+1.80%)
Oct 18, 2016
8.737
8.803
8.671
8.750
713,186
+0.06(+0.68%)
Oct 17, 2016
8.783
8.822
8.658
8.691
631,912
-0.11(-1.27%)
Oct 14, 2016
8.862
8.934
8.766
8.803
650,716
-0.09(-0.96%)
Oct 13, 2016
9.039
9.039
8.835
8.888
804,459
-0.16(-1.81%)
Oct 12, 2016
9.157
9.164
8.980
9.052
949,996
-0.11(-1.15%)
Oct 11, 2016
9.177
9.210
9.157
9.157
183,950
-0.02(-0.21%)
Oct 10, 2016
9.170
9.223
9.157
9.177
315,084
+0.01(+0.08%)
Oct 07, 2016
9.236
9.262
9.151
9.170
288,506
-0.06(-0.64%)
Oct 06, 2016
9.275
9.287
9.183
9.229
255,877
-0.05(-0.56%)
Oct 05, 2016
9.353
9.357
9.275
9.281
308,358
-0.07(-0.77%)
Oct 04, 2016
9.458
9.458
9.347
9.353
280,518
-0.10(-1.04%)
Oct 03, 2016
9.497
9.543
9.432
9.451
326,277
-0.03(-0.28%)
Sep 30, 2016
9.490
9.517
9.458
9.477
221,283
+0.03(+0.35%)
Sep 29, 2016
9.549
9.549
9.438
9.445
270,434
-0.14(-1.43%)
Sep 28, 2016
9.530
9.582
9.530
9.582
167,655
+0.08(+0.82%)
Sep 27, 2016
9.530
9.549
9.497
9.503
186,166
-0.01(-0.14%)
Sep 26, 2016
9.536
9.549
9.487
9.517
213,549
+0.03(+0.28%)
Sep 23, 2016
9.510
9.536
9.458
9.490
202,871
-0.02(-0.21%)
Sep 22, 2016
9.497
9.543
9.484
9.510
214,656
+0.07(+0.69%)
Sep 21, 2016
9.406
9.445
9.360
9.445
107,619
+0.05(+0.49%)
Sep 20, 2016
9.406
9.419
9.379
9.399
161,280
+0.01(+0.14%)
Sep 19, 2016
9.373
9.399
9.353
9.386
97,865
+0.03(+0.36%)
Sep 16, 2016
9.406
9.432
9.308
9.353
350,279
-0.06(-0.63%)
Sep 15, 2016
9.392
9.484
9.379
9.412
189,414
-0.02(-0.21%)
Sep 14, 2016
9.347
9.458
9.308
9.432
290,374
+0.10(+1.05%)
Sep 13, 2016
9.392
9.464
9.314
9.334
348,704
-0.11(-1.18%)
Sep 12, 2016
9.426
9.458
9.357
9.445
423,709
+0.00(+0.00%)
Sep 09, 2016
9.595
9.595
9.432
9.445
519,552
-0.18(-1.82%)
Sep 08, 2016
9.660
9.661
9.595
9.621
297,080
-0.01(-0.13%)
Sep 07, 2016
9.738
9.744
9.634
9.634
303,422
-0.10(-1.00%)
Sep 06, 2016
9.783
9.816
9.725
9.731
356,722
-0.05(-0.47%)
Sep 02, 2016
9.770
9.777
9.777
9.777
202,142
-0.02(-0.20%)
Sep 01, 2016
9.796
9.842
9.783
9.796
201,603
-0.03(-0.33%)
Aug 31, 2016
9.790
9.829
9.770
9.829
233,706
+0.07(+0.67%)
Aug 30, 2016
9.777
9.809
9.764
9.764
158,017
-0.01(-0.13%)
Aug 29, 2016
9.757
9.796
9.751
9.777
137,286
+0.03(+0.27%)
Aug 26, 2016
9.809
9.835
9.751
9.751
282,505
-0.07(-0.66%)
Aug 25, 2016
9.900
9.900
9.816
9.816
185,304
-0.04(-0.40%)
Aug 24, 2016
9.855
9.907
9.849
9.855
151,168
+0.00(+0.00%)
Aug 23, 2016
9.861
9.868
9.842
9.855
89,797
-0.01(-0.07%)
Aug 22, 2016
9.842
9.874
9.835
9.861
116,428
+0.02(+0.20%)
Aug 19, 2016
9.842
9.874
9.816
9.842
167,898
+0.00(+0.00%)
Aug 18, 2016
9.803
9.874
9.803
9.842
149,636
+0.04(+0.40%)
Aug 17, 2016
9.809
9.829
9.770
9.803
198,065
+0.00(+0.00%)
Aug 16, 2016
9.809
9.816
9.764
9.803
165,312
+0.01(+0.13%)
Aug 15, 2016
9.822
9.822
9.783
9.790
188,772
-0.05(-0.53%)
Aug 12, 2016
9.796
9.842
9.796
9.842
154,500
+0.07(+0.66%)
Aug 11, 2016
9.764
9.858
9.764
9.777
214,566
-0.07(-0.73%)
Aug 10, 2016
9.835
9.850
9.816
9.848
142,258
+0.04(+0.40%)
Aug 09, 2016
9.803
9.848
9.764
9.809
233,563
-0.02(-0.20%)
Aug 08, 2016
9.822
9.829
9.790
9.829
171,979
+0.04(+0.40%)
Aug 05, 2016
9.835
9.835
9.790
9.790
111,102
-0.03(-0.26%)
Aug 04, 2016
9.822
9.855
9.783
9.816
170,262
-0.02(-0.20%)
Aug 03, 2016
9.725
9.835
9.712
9.835
264,746
+0.11(+1.14%)
Aug 02, 2016
9.725
9.744
9.686
9.725
184,297
-0.03(-0.27%)
Aug 01, 2016
9.731
9.770
9.705
9.751
246,929
+0.05(+0.47%)
Jul 29, 2016
9.712
9.744
9.692
9.705
219,470
+0.01(+0.13%)
Jul 28, 2016
9.751
9.770
9.647
9.692
247,538
-0.05(-0.53%)
Jul 27, 2016
9.718
9.764
9.692
9.744
196,518
+0.05(+0.54%)
Jul 26, 2016
9.738
9.751
9.647
9.692
193,530
-0.04(-0.40%)
Jul 25, 2016
9.738
9.764
9.712
9.731
140,087
+0.03(+0.27%)
Jul 22, 2016
9.686
9.744
9.634
9.705
141,152
+0.02(+0.20%)
Jul 21, 2016
9.653
9.686
9.637
9.686
233,806
+0.03(+0.34%)
Jul 20, 2016
9.621
9.653
9.614
9.653
166,238
+0.04(+0.41%)
Jul 19, 2016
9.666
9.686
9.575
9.614
230,673
-0.05(-0.54%)
Jul 18, 2016
9.647
9.686
9.575
9.666
253,577
+0.07(+0.68%)
Jul 15, 2016
9.335
9.601
9.303
9.601
393,686
+0.27(+2.86%)
Jul 14, 2016
9.517
9.562
9.270
9.335
1,393,982
-0.21(-2.18%)
Jul 13, 2016
9.679
9.712
9.536
9.543
808,844
-0.18(-1.87%)
Jul 12, 2016
9.933
9.933
9.712
9.725
1,019,953
-0.16(-1.64%)
Jul 11, 2016
9.998
10.02
9.835
9.887
616,292
-0.08(-0.78%)
Jul 08, 2016
9.972
9.952
9.887
9.965
240,401
+0.01(+0.13%)
Jul 07, 2016
9.822
9.952
9.818
9.952
429,317
+0.16(+1.66%)
Jul 06, 2016
9.796
9.829
9.770
9.790
273,944
+0.01(+0.07%)
Jul 05, 2016
9.783
9.809
9.751
9.783
349,104
+0.07(+0.74%)
Jul 01, 2016
9.712
9.712
9.712
9.712
446,282
+0.05(+0.47%)
Jun 30, 2016
9.692
9.712
9.660
9.666
270,866
-0.03(-0.27%)
Jun 29, 2016
9.621
9.718
9.621
9.692
358,716
+0.04(+0.40%)
Jun 28, 2016
9.679
9.686
9.621
9.653
173,342
+0.03(+0.34%)
Jun 27, 2016
9.686
9.718
9.615
9.621
243,541
-0.06(-0.67%)
Jun 24, 2016
9.607
9.686
9.582
9.686
388,733
+0.10(+1.02%)
Jun 23, 2016
9.556
9.588
9.543
9.588
198,957
+0.02(+0.20%)
Jun 22, 2016
9.543
9.601
9.523
9.569
286,006
+0.03(+0.34%)
Jun 21, 2016
9.484
9.536
9.432
9.536
347,111
+0.08(+0.82%)
Jun 20, 2016
9.465
9.504
9.426
9.458
199,402
+0.00(+0.00%)
Jun 17, 2016
9.491
9.510
9.452
9.458
257,720
-0.01(-0.14%)
Jun 16, 2016
9.406
9.504
9.383
9.471
261,408
+0.11(+1.18%)
Jun 15, 2016
9.406
9.419
9.354
9.361
215,157
+0.01(+0.14%)
Jun 14, 2016
9.393
9.419
9.348
9.348
180,620
-0.03(-0.35%)
Jun 13, 2016
9.406
9.406
9.328
9.380
189,106
-0.05(-0.48%)
Jun 10, 2016
9.361
9.426
9.335
9.426
247,913
+0.09(+0.97%)
Jun 09, 2016
9.387
9.390
9.302
9.335
261,057
-0.01(-0.14%)
Jun 08, 2016
9.270
9.348
9.264
9.348
253,697
+0.08(+0.84%)
Jun 07, 2016
9.250
9.296
9.250
9.270
190,936
+0.02(+0.21%)
Jun 06, 2016
9.296
9.302
9.237
9.250
350,209
+0.01(+0.07%)
Jun 03, 2016
9.218
9.322
9.218
9.244
533,182
+0.05(+0.49%)
Jun 02, 2016
9.172
9.198
9.153
9.198
234,466
+0.02(+0.21%)
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.