Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.52 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.904 6.919 6.875 6.894 141,530 -0.01(-0.14%)
May 27, 2016 6.904 6.904 6.904 6.904 143,553 +0.03(+0.50%)
May 26, 2016 6.929 6.929 6.870 6.870 80,355 -0.03(-0.43%)
May 25, 2016 6.884 6.929 6.835 6.899 74,522 +0.05(+0.80%)
May 24, 2016 6.855 6.855 6.830 6.845 83,170 +0.01(+0.22%)
May 23, 2016 6.815 6.830 6.785 6.830 107,094 +0.03(+0.44%)
May 20, 2016 6.800 6.800 6.738 6.800 61,455 +0.02(+0.37%)
May 19, 2016 6.736 6.775 6.716 6.775 139,784 +0.03(+0.51%)
May 18, 2016 6.736 6.744 6.696 6.741 82,076 +0.01(+0.22%)
May 17, 2016 6.731 6.751 6.711 6.726 82,815 -0.00(-0.07%)
May 16, 2016 6.755 6.755 6.731 6.731 93,047 -0.01(-0.15%)
May 13, 2016 6.711 6.741 6.711 6.741 63,595 +0.03(+0.44%)
May 12, 2016 6.731 6.731 6.687 6.711 101,238 +0.02(+0.37%)
May 11, 2016 6.692 6.697 6.667 6.687 144,752 -0.01(-0.15%)
May 10, 2016 6.692 6.706 6.642 6.697 136,126 +0.02(+0.37%)
May 09, 2016 6.682 6.705 6.662 6.672 154,318 -0.01(-0.22%)
May 06, 2016 6.726 6.731 6.652 6.687 112,495 -0.02(-0.29%)
May 05, 2016 6.716 6.736 6.692 6.706 135,021 +0.00(+0.07%)
May 04, 2016 6.701 6.736 6.690 6.701 108,504 -0.01(-0.15%)
May 03, 2016 6.775 6.775 6.697 6.711 160,773 -0.06(-0.94%)
May 02, 2016 6.790 6.810 6.755 6.775 157,850 +0.00(+0.07%)
Apr 29, 2016 6.746 6.790 6.728 6.770 90,747 +0.05(+0.73%)
Apr 28, 2016 6.726 6.755 6.711 6.721 121,923 -0.00(-0.07%)
Apr 27, 2016 6.701 6.741 6.697 6.726 188,619 +0.05(+0.81%)
Apr 26, 2016 6.687 6.697 6.662 6.672 111,710 +0.01(+0.22%)
Apr 25, 2016 6.697 6.697 6.638 6.657 110,995 -0.03(-0.51%)
Apr 22, 2016 6.638 6.692 6.638 6.692 117,972 +0.06(+0.89%)
Apr 21, 2016 6.652 6.677 6.603 6.633 167,471 +0.01(+0.15%)
Apr 20, 2016 6.608 6.652 6.584 6.623 120,018 +0.03(+0.45%)
Apr 19, 2016 6.564 6.603 6.552 6.593 116,084 +0.06(+0.90%)
Apr 18, 2016 6.505 6.559 6.499 6.534 196,961 +0.02(+0.30%)
Apr 15, 2016 6.554 6.554 6.495 6.515 153,438 -0.03(-0.45%)
Apr 14, 2016 6.549 6.559 6.525 6.544 234,135 +0.01(+0.22%)
Apr 13, 2016 6.534 6.539 6.520 6.530 133,535 +0.02(+0.30%)
Apr 12, 2016 6.525 6.539 6.510 6.510 125,581 +0.00(+0.00%)
Apr 11, 2016 6.505 6.549 6.500 6.510 118,751 +0.01(+0.15%)
Apr 08, 2016 6.559 6.559 6.495 6.500 312,916 -0.04(-0.60%)
Apr 07, 2016 6.564 6.564 6.515 6.539 96,456 -0.01(-0.22%)
Apr 06, 2016 6.651 6.651 6.491 6.554 223,577 +0.08(+1.28%)
Apr 05, 2016 6.491 6.491 6.456 6.471 87,246 -0.01(-0.23%)
Apr 04, 2016 6.559 6.564 6.461 6.486 131,038 -0.06(-0.89%)
Apr 01, 2016 6.500 6.603 6.495 6.544 202,484 +0.02(+0.37%)
Mar 31, 2016 6.491 6.530 6.471 6.520 149,329 +0.03(+0.53%)
Mar 30, 2016 6.442 6.491 6.442 6.486 72,131 +0.07(+1.06%)
Mar 29, 2016 6.442 6.471 6.369 6.417 84,194 -0.00(-0.08%)
Mar 28, 2016 6.466 6.475 6.422 6.422 106,241 -0.03(-0.53%)
Mar 24, 2016 6.466 6.456 6.456 6.456 115,745 -0.07(-1.12%)
Mar 23, 2016 6.510 6.539 6.493 6.530 175,269 +0.02(+0.37%)
Mar 22, 2016 6.491 6.525 6.486 6.505 206,063 +0.03(+0.53%)
Mar 21, 2016 6.432 6.481 6.432 6.471 119,568 +0.03(+0.45%)
Mar 18, 2016 6.422 6.491 6.422 6.442 277,835 +0.03(+0.46%)
Mar 17, 2016 6.378 6.427 6.359 6.413 92,175 +0.05(+0.84%)
Mar 16, 2016 6.257 6.359 6.257 6.359 120,974 +0.10(+1.64%)
Mar 15, 2016 6.232 6.271 6.223 6.257 100,792 +0.00(+0.08%)
Mar 14, 2016 6.247 6.275 6.199 6.252 125,157 +0.01(+0.23%)
Mar 11, 2016 6.165 6.237 6.165 6.237 190,756 +0.08(+1.33%)
Mar 10, 2016 6.160 6.174 6.131 6.155 91,214 +0.02(+0.32%)
Mar 09, 2016 6.107 6.141 6.063 6.136 133,269 +0.06(+0.95%)
Mar 08, 2016 6.078 6.088 6.039 6.078 66,614 +0.00(+0.00%)
Mar 07, 2016 6.088 6.116 6.070 6.078 111,801 -0.02(-0.40%)
Mar 04, 2016 6.097 6.102 6.068 6.102 97,906 +0.06(+0.96%)
Mar 03, 2016 6.005 6.059 5.967 6.044 200,304 +0.07(+1.13%)
Mar 02, 2016 5.957 5.976 5.938 5.976 77,510 +0.03(+0.57%)
Mar 01, 2016 5.928 5.957 5.914 5.943 187,082 +0.03(+0.57%)
Feb 29, 2016 5.904 5.933 5.889 5.909 131,656 +0.01(+0.16%)
Feb 26, 2016 5.967 5.972 5.894 5.899 328,378 -0.09(-1.45%)
Feb 25, 2016 5.943 6.160 5.928 5.986 43,128 +0.00(+0.08%)
Feb 24, 2016 5.952 5.981 5.856 5.981 255,377 +0.04(+0.73%)
Feb 23, 2016 5.933 5.943 5.909 5.938 174,148 +0.01(+0.24%)
Feb 22, 2016 5.952 5.952 5.904 5.923 102,952 +0.04(+0.74%)
Feb 19, 2016 5.856 5.905 5.856 5.880 193,531 -0.02(-0.33%)
Feb 18, 2016 5.923 5.923 5.875 5.899 243,708 +0.03(+0.49%)
Feb 17, 2016 5.836 5.891 5.836 5.870 64,135 +0.05(+0.91%)
Feb 16, 2016 5.880 5.880 5.802 5.817 127,825 -0.01(-0.17%)
Feb 12, 2016 5.807 5.827 5.827 5.827 163,544 +0.04(+0.75%)
Feb 11, 2016 5.678 5.822 5.678 5.784 138,772 +0.01(+0.17%)
Feb 10, 2016 5.874 5.898 5.774 5.774 101,518 -0.09(-1.47%)
Feb 09, 2016 5.836 5.885 5.817 5.860 124,486 -0.04(-0.65%)
Feb 08, 2016 6.009 6.009 5.898 5.898 112,192 -0.13(-2.14%)
Feb 05, 2016 6.104 6.105 6.013 6.028 179,805 -0.07(-1.18%)
Feb 04, 2016 6.100 6.129 6.090 6.100 96,487 -0.01(-0.16%)
Feb 03, 2016 6.143 6.153 6.082 6.109 232,797 +0.00(+0.08%)
Feb 02, 2016 6.095 6.161 6.076 6.104 146,632 -0.01(-0.16%)
Feb 01, 2016 6.042 6.114 6.033 6.114 102,097 +0.06(+1.03%)
Jan 29, 2016 6.119 6.164 6.037 6.052 202,459 -0.08(-1.25%)
Jan 28, 2016 6.119 6.128 6.030 6.128 379,333 +0.10(+1.67%)
Jan 27, 2016 5.985 6.028 5.956 6.028 193,402 +0.09(+1.45%)
Jan 26, 2016 5.870 5.985 5.870 5.942 150,670 +0.05(+0.89%)
Jan 25, 2016 5.956 5.956 5.879 5.889 222,324 -0.07(-1.13%)
Jan 22, 2016 5.946 5.989 5.903 5.956 197,011 +0.05(+0.89%)
Jan 21, 2016 5.913 5.951 5.846 5.903 328,309 +0.03(+0.57%)
Jan 20, 2016 5.903 5.903 5.765 5.870 248,019 -0.08(-1.28%)
Jan 19, 2016 6.059 6.059 5.912 5.946 296,341 -0.10(-1.73%)
Jan 15, 2016 6.078 6.050 6.050 6.050 204,210 -0.10(-1.62%)
Jan 14, 2016 6.216 6.216 6.083 6.150 194,646 -0.08(-1.30%)
Jan 13, 2016 6.278 6.278 6.188 6.231 251,709 -0.05(-0.75%)
Jan 12, 2016 6.306 6.306 6.235 6.278 96,796 +0.01(+0.15%)
Jan 11, 2016 6.316 6.320 6.249 6.268 157,109 -0.06(-0.97%)
Jan 08, 2016 6.306 6.382 6.306 6.330 146,789 +0.00(+0.07%)
Jan 07, 2016 6.287 6.351 6.287 6.325 135,946 -0.03(-0.45%)
Jan 06, 2016 6.306 6.396 6.306 6.354 185,464 +0.00(+0.07%)
Jan 05, 2016 6.330 6.363 6.330 6.349 197,831 +0.01(+0.22%)
Jan 04, 2016 6.311 6.351 6.254 6.335 245,364 -0.00(-0.07%)
Dec 31, 2015 6.358 6.339 6.339 6.339 318,854 -0.03(-0.45%)
Dec 30, 2015 6.363 6.415 6.363 6.368 220,283 -0.04(-0.67%)
Dec 29, 2015 6.344 6.411 6.344 6.411 261,094 +0.08(+1.20%)
Dec 28, 2015 6.363 6.401 6.325 6.335 243,292 -0.04(-0.60%)
Dec 24, 2015 6.358 6.373 6.373 6.373 509,156 -0.01(-0.15%)
Dec 23, 2015 6.320 6.396 6.320 6.382 455,349 +0.09(+1.43%)
Dec 22, 2015 6.259 6.316 6.249 6.292 160,278 +0.03(+0.53%)
Dec 21, 2015 6.297 6.320 6.240 6.259 286,613 -0.04(-0.68%)
Dec 18, 2015 6.287 6.344 6.287 6.301 304,747 -0.00(-0.08%)
Dec 17, 2015 6.245 6.320 6.245 6.306 335,756 +0.05(+0.83%)
Dec 16, 2015 6.211 6.292 6.211 6.254 291,567 +0.04(+0.69%)
Dec 15, 2015 6.121 6.216 6.121 6.211 379,869 +0.09(+1.45%)
Dec 14, 2015 6.146 6.146 6.066 6.123 287,344 -0.03(-0.46%)
Dec 11, 2015 6.264 6.264 6.113 6.151 395,547 -0.11(-1.80%)
Dec 10, 2015 6.315 6.315 6.254 6.264 182,986 -0.02(-0.37%)
Dec 09, 2015 6.330 6.334 6.278 6.287 294,479 -0.02(-0.30%)
Dec 08, 2015 6.287 6.315 6.264 6.306 162,501 -0.00(-0.07%)
Dec 07, 2015 6.400 6.400 6.301 6.311 454,301 -0.09(-1.47%)
Dec 04, 2015 6.386 6.405 6.367 6.405 213,781 +0.03(+0.44%)
Dec 03, 2015 6.386 6.391 6.372 6.377 187,907 -0.00(-0.07%)
Dec 02, 2015 6.367 6.438 6.367 6.381 120,192 -0.03(-0.51%)
Dec 01, 2015 6.386 6.428 6.367 6.414 276,467 +0.04(+0.66%)
Nov 30, 2015 6.395 6.395 6.344 6.372 143,331 +0.00(+0.07%)
Nov 27, 2015 6.409 6.409 6.348 6.367 178,421 -0.04(-0.59%)
Nov 25, 2015 6.409 6.405 6.405 6.405 287,721 -0.00(-0.07%)
Nov 24, 2015 6.362 6.414 6.344 6.409 323,449 +0.01(+0.15%)
Nov 23, 2015 6.414 6.442 6.377 6.400 167,339 -0.03(-0.44%)
Nov 20, 2015 6.461 6.461 6.424 6.428 134,608 -0.04(-0.58%)
Nov 19, 2015 6.461 6.480 6.442 6.466 217,239 +0.00(+0.00%)
Nov 18, 2015 6.466 6.471 6.438 6.466 157,621 +0.00(+0.00%)
Nov 17, 2015 6.447 6.475 6.447 6.466 165,817 +0.02(+0.27%)
Nov 16, 2015 6.397 6.449 6.393 6.449 118,901 +0.04(+0.66%)
Nov 13, 2015 6.449 6.449 6.393 6.407 160,692 -0.05(-0.72%)
Nov 12, 2015 6.476 6.481 6.430 6.453 252,405 -0.03(-0.43%)
Nov 11, 2015 6.509 6.514 6.481 6.481 77,845 -0.05(-0.71%)
Nov 10, 2015 6.560 6.560 6.486 6.528 84,534 -0.03(-0.50%)
Nov 09, 2015 6.635 6.644 6.551 6.560 132,500 -0.08(-1.26%)
Nov 06, 2015 6.668 6.668 6.621 6.644 92,202 -0.05(-0.77%)
Nov 05, 2015 6.719 6.719 6.677 6.696 280,492 -0.00(-0.07%)
Nov 04, 2015 6.691 6.704 6.682 6.700 62,313 -0.00(-0.07%)
Nov 03, 2015 6.742 6.742 6.668 6.705 87,462 -0.03(-0.48%)
Nov 02, 2015 6.710 6.738 6.672 6.738 150,664 +0.04(+0.56%)
Oct 30, 2015 6.686 6.702 6.672 6.700 94,342 +0.01(+0.21%)
Oct 29, 2015 6.677 6.686 6.658 6.686 80,028 -0.01(-0.14%)
Oct 28, 2015 6.677 6.700 6.667 6.696 124,282 +0.02(+0.28%)
Oct 27, 2015 6.654 6.677 6.630 6.677 133,247 +0.01(+0.14%)
Oct 26, 2015 6.686 6.691 6.644 6.668 101,027 -0.00(-0.07%)
Oct 23, 2015 6.714 6.719 6.654 6.672 95,762 -0.02(-0.35%)
Oct 22, 2015 6.668 6.696 6.630 6.696 167,101 +0.06(+0.89%)
Oct 21, 2015 6.655 6.655 6.623 6.636 61,148 +0.00(+0.00%)
Oct 20, 2015 6.604 6.641 6.604 6.636 119,212 +0.01(+0.14%)
Oct 19, 2015 6.646 6.659 6.595 6.627 98,039 -0.00(-0.07%)
Oct 16, 2015 6.576 6.632 6.576 6.632 67,142 +0.01(+0.21%)
Oct 15, 2015 6.623 6.623 6.567 6.618 128,733 -0.01(-0.14%)
Oct 14, 2015 6.687 6.687 6.595 6.627 82,254 -0.05(-0.69%)
Oct 13, 2015 6.562 6.678 6.562 6.673 180,216 +0.06(+0.98%)
Oct 12, 2015 6.627 6.627 6.595 6.609 44,254 -0.02(-0.28%)
Oct 09, 2015 6.581 6.650 6.581 6.627 107,356 +0.03(+0.42%)
Oct 08, 2015 6.475 6.599 6.475 6.599 172,717 +0.08(+1.28%)
Oct 07, 2015 6.493 6.516 6.479 6.516 84,475 +0.06(+0.86%)
Oct 06, 2015 6.424 6.461 6.419 6.461 68,100 +0.04(+0.58%)
Oct 05, 2015 6.405 6.424 6.396 6.424 152,785 +0.00(+0.00%)
Oct 02, 2015 6.382 6.428 6.340 6.424 86,888 +0.04(+0.58%)
Oct 01, 2015 6.475 6.475 6.373 6.387 198,245 -0.07(-1.15%)
Sep 30, 2015 6.456 6.472 6.382 6.461 200,392 +0.01(+0.22%)
Sep 29, 2015 6.521 6.523 6.424 6.447 88,873 -0.10(-1.48%)
Sep 28, 2015 6.599 6.599 6.544 6.544 117,214 -0.06(-0.84%)
Sep 25, 2015 6.586 6.660 6.586 6.599 144,992 +0.03(+0.42%)
Sep 24, 2015 6.599 6.599 6.530 6.572 123,115 -0.03(-0.42%)
Sep 23, 2015 6.595 6.636 6.595 6.599 92,575 -0.00(-0.07%)
Sep 22, 2015 6.609 6.613 6.576 6.604 95,920 -0.03(-0.49%)
Sep 21, 2015 6.664 6.687 6.636 6.636 91,286 -0.03(-0.42%)
Sep 18, 2015 6.618 6.683 6.604 6.664 61,448 +0.01(+0.14%)
Sep 17, 2015 6.632 6.669 6.605 6.655 73,983 +0.04(+0.54%)
Sep 16, 2015 6.633 6.670 6.592 6.619 133,518 +0.01(+0.14%)
Sep 15, 2015 6.615 6.661 6.587 6.610 140,136 -0.02(-0.28%)
Sep 14, 2015 6.638 6.641 6.615 6.628 32,981 -0.00(-0.07%)
Sep 11, 2015 6.651 6.651 6.622 6.633 38,603 -0.01(-0.21%)
Sep 10, 2015 6.638 6.661 6.610 6.647 108,794 +0.02(+0.28%)
Sep 09, 2015 6.656 6.716 6.615 6.628 156,665 -0.05(-0.69%)
Sep 08, 2015 6.642 6.679 6.642 6.674 36,593 +0.04(+0.62%)
Sep 04, 2015 6.642 6.633 6.633 6.633 145,841 -0.08(-1.16%)
Sep 03, 2015 6.711 6.743 6.670 6.711 84,980 -0.04(-0.61%)
Sep 02, 2015 6.739 6.794 6.702 6.752 167,057 -0.01(-0.14%)
Sep 01, 2015 6.619 6.789 6.619 6.761 387,491 +0.10(+1.45%)
Aug 31, 2015 6.647 6.674 6.620 6.665 107,966 +0.03(+0.41%)
Aug 28, 2015 6.647 6.647 6.560 6.638 102,871 -0.00(-0.07%)
Aug 27, 2015 6.647 6.670 6.592 6.642 214,140 -0.02(-0.28%)
Aug 26, 2015 6.661 6.679 6.528 6.661 234,811 +0.00(+0.00%)
Aug 25, 2015 6.583 6.661 6.491 6.661 139,164 +0.19(+2.98%)
Aug 24, 2015 6.628 6.679 6.417 6.468 341,092 -0.28(-4.08%)
Aug 21, 2015 6.794 6.794 6.743 6.743 202,898 -0.02(-0.27%)
Aug 20, 2015 6.821 6.844 6.761 6.761 63,317 -0.07(-1.01%)
Aug 19, 2015 6.821 6.835 6.784 6.830 328,075 +0.02(+0.25%)
Aug 18, 2015 6.850 6.850 6.813 6.813 123,961 -0.03(-0.47%)
Aug 17, 2015 6.827 6.845 6.795 6.845 69,518 +0.00(+0.07%)
Aug 14, 2015 6.832 6.863 6.781 6.841 109,601 -0.01(-0.20%)
Aug 13, 2015 6.827 6.854 6.804 6.854 71,355 +0.01(+0.20%)
Aug 12, 2015 6.713 6.841 6.690 6.841 166,022 +0.07(+1.08%)
Aug 11, 2015 6.786 6.795 6.731 6.767 55,278 -0.04(-0.54%)
Aug 10, 2015 6.845 6.859 6.768 6.804 70,285 -0.03(-0.40%)
Aug 07, 2015 6.850 6.850 6.795 6.832 64,506 -0.01(-0.13%)
Aug 06, 2015 6.923 6.923 6.832 6.841 105,907 -0.05(-0.79%)
Aug 05, 2015 6.909 6.936 6.886 6.895 64,363 -0.00(-0.07%)
Aug 04, 2015 6.936 6.941 6.886 6.900 83,711 -0.02(-0.33%)
Aug 03, 2015 6.936 6.936 6.872 6.923 46,070 +0.03(+0.48%)
Jul 31, 2015 6.895 6.895 6.872 6.889 50,816 +0.01(+0.11%)
Jul 30, 2015 6.827 6.891 6.827 6.882 64,137 +0.05(+0.73%)
Jul 29, 2015 6.809 6.836 6.786 6.832 53,604 +0.05(+0.67%)
Jul 28, 2015 6.800 6.832 6.763 6.786 100,199 +0.00(+0.00%)
Jul 27, 2015 6.791 6.813 6.754 6.786 112,136 -0.00(-0.07%)
Jul 24, 2015 6.959 6.964 6.786 6.791 83,676 -0.16(-2.29%)
Jul 23, 2015 6.995 6.995 6.918 6.950 66,374 -0.01(-0.20%)
Jul 22, 2015 6.968 6.973 6.936 6.964 69,586 +0.02(+0.33%)
Jul 21, 2015 6.927 6.954 6.900 6.941 35,332 +0.04(+0.51%)
Jul 20, 2015 6.982 7.001 6.906 6.906 128,617 -0.11(-1.61%)
Jul 17, 2015 7.055 7.055 6.983 7.019 43,715 -0.06(-0.83%)
Jul 16, 2015 6.987 7.077 6.982 7.077 159,590 +0.11(+1.62%)
Jul 15, 2015 6.978 6.978 6.919 6.964 51,903 +0.03(+0.39%)
Jul 14, 2015 6.919 6.946 6.897 6.937 75,027 +0.02(+0.33%)
Jul 13, 2015 6.973 6.973 6.892 6.915 167,373 -0.03(-0.39%)
Jul 10, 2015 6.865 6.960 6.865 6.942 123,389 +0.07(+0.99%)
Jul 09, 2015 6.901 6.901 6.856 6.874 80,615 +0.03(+0.40%)
Jul 08, 2015 6.906 6.906 6.824 6.847 92,954 -0.07(-0.98%)
Jul 07, 2015 6.951 6.973 6.847 6.915 279,987 -0.01(-0.21%)
Jul 06, 2015 6.960 6.960 6.910 6.929 91,143 -0.03(-0.44%)
Jul 02, 2015 7.019 6.960 6.960 6.960 73,286 -0.03(-0.39%)
Jul 01, 2015 6.964 7.041 6.951 6.987 115,392 +0.06(+0.91%)
Jun 30, 2015 6.937 6.942 6.906 6.924 119,488 +0.04(+0.52%)
Jun 29, 2015 6.919 6.964 6.838 6.888 144,461 -0.08(-1.10%)
Jun 26, 2015 7.113 7.113 6.951 6.964 91,907 -0.15(-2.10%)
Jun 25, 2015 7.163 7.172 7.109 7.113 172,585 -0.03(-0.38%)
Jun 24, 2015 7.132 7.150 7.109 7.141 66,398 +0.01(+0.13%)
Jun 23, 2015 7.123 7.150 7.113 7.132 43,197 -0.00(-0.06%)
Jun 22, 2015 7.113 7.141 7.091 7.136 67,716 +0.05(+0.64%)
Jun 19, 2015 7.127 7.127 7.074 7.091 135,428 -0.04(-0.57%)
Jun 18, 2015 7.159 7.159 7.118 7.132 52,844 -0.01(-0.19%)
Jun 17, 2015 7.172 7.172 7.136 7.145 102,705 -0.02(-0.25%)
Jun 16, 2015 7.181 7.181 7.127 7.163 44,395 +0.01(+0.11%)
Jun 15, 2015 7.155 7.169 7.129 7.155 46,313 -0.01(-0.19%)
Jun 12, 2015 7.209 7.209 7.164 7.169 118,557 -0.02(-0.25%)
Jun 11, 2015 7.191 7.205 7.169 7.187 70,471 +0.02(+0.25%)
Jun 10, 2015 7.200 7.200 7.160 7.169 81,295 -0.01(-0.12%)
Jun 09, 2015 7.187 7.209 7.169 7.178 79,301 -0.02(-0.25%)
Jun 08, 2015 7.187 7.232 7.164 7.196 100,511 +0.00(+0.06%)
Jun 05, 2015 7.164 7.196 7.155 7.191 78,958 +0.00(+0.06%)
Jun 04, 2015 7.232 7.232 7.182 7.187 56,927 -0.04(-0.50%)
Jun 03, 2015 7.245 7.245 7.196 7.223 57,898 +0.00(+0.00%)
Jun 02, 2015 7.223 7.236 7.205 7.223 26,682 -0.01(-0.12%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.