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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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
8.197
8.317
8.186
8.301
240,866
+0.03(+0.32%)
May 30, 2017
8.317
8.387
8.244
8.275
165,728
-0.07(-0.88%)
May 26, 2017
8.275
8.385
8.273
8.348
171,996
+0.02(+0.19%)
May 25, 2017
8.359
8.431
8.291
8.333
219,671
-0.06(-0.69%)
May 24, 2017
8.542
8.568
8.369
8.390
319,421
-0.14(-1.66%)
May 23, 2017
8.552
8.568
8.500
8.532
132,972
+0.01(+0.12%)
May 22, 2017
8.469
8.532
8.422
8.521
148,948
+0.07(+0.87%)
May 19, 2017
8.411
8.458
8.369
8.448
185,218
+0.06(+0.69%)
May 18, 2017
8.338
8.390
8.289
8.390
355,729
+0.03(+0.31%)
May 17, 2017
8.396
8.485
8.354
8.364
239,396
-0.10(-1.24%)
May 16, 2017
8.469
8.469
8.380
8.469
154,422
+0.04(+0.50%)
May 15, 2017
8.474
8.493
8.385
8.427
212,219
+0.06(+0.75%)
May 12, 2017
8.260
8.364
8.260
8.364
193,987
+0.09(+1.07%)
May 11, 2017
8.369
8.369
8.244
8.275
169,700
-0.07(-0.88%)
May 10, 2017
8.301
8.354
8.260
8.348
209,636
+0.04(+0.44%)
May 09, 2017
8.348
8.351
8.212
8.312
228,220
-0.06(-0.75%)
May 08, 2017
8.343
8.380
8.297
8.375
206,660
+0.06(+0.76%)
May 05, 2017
8.097
8.338
8.097
8.312
307,641
+0.18(+2.25%)
May 04, 2017
8.244
8.244
8.014
8.129
395,721
-0.16(-1.90%)
May 03, 2017
8.505
8.542
8.239
8.286
381,188
-0.21(-2.51%)
May 02, 2017
8.568
8.568
8.495
8.500
143,334
-0.05(-0.61%)
May 01, 2017
8.563
8.567
8.517
8.552
144,307
+0.03(+0.36%)
Apr 28, 2017
8.501
8.563
8.501
8.522
146,275
+0.04(+0.43%)
Apr 27, 2017
8.491
8.528
8.473
8.486
224,047
-0.06(-0.67%)
Apr 26, 2017
8.465
8.569
8.452
8.543
339,618
+0.03(+0.37%)
Apr 25, 2017
8.480
8.538
8.475
8.512
236,270
+0.04(+0.49%)
Apr 24, 2017
8.522
8.532
8.454
8.470
181,500
-0.02(-0.24%)
Apr 21, 2017
8.418
8.496
8.418
8.491
151,748
+0.04(+0.43%)
Apr 20, 2017
8.486
8.507
8.423
8.454
191,080
-0.03(-0.37%)
Apr 19, 2017
8.553
8.581
8.454
8.486
183,511
-0.11(-1.27%)
Apr 18, 2017
8.532
8.595
8.491
8.595
131,163
+0.06(+0.67%)
Apr 17, 2017
8.563
8.589
8.496
8.538
180,339
-0.02(-0.18%)
Apr 13, 2017
8.543
8.600
8.517
8.553
146,417
-0.02(-0.24%)
Apr 12, 2017
8.600
8.610
8.538
8.574
157,896
-0.05(-0.54%)
Apr 11, 2017
8.584
8.636
8.558
8.621
154,101
-0.02(-0.24%)
Apr 10, 2017
8.569
8.641
8.543
8.641
131,842
+0.09(+1.07%)
Apr 07, 2017
8.532
8.563
8.486
8.550
138,095
+0.04(+0.51%)
Apr 06, 2017
8.428
8.506
8.413
8.506
218,389
+0.08(+0.99%)
Apr 05, 2017
8.439
8.501
8.423
8.423
201,611
+0.02(+0.19%)
Apr 04, 2017
8.387
8.423
8.351
8.408
127,880
+0.01(+0.12%)
Apr 03, 2017
8.423
8.449
8.340
8.397
113,116
-0.03(-0.38%)
Mar 31, 2017
8.352
8.429
8.352
8.429
205,408
+0.06(+0.74%)
Mar 30, 2017
8.367
8.440
8.352
8.367
254,571
+0.01(+0.12%)
Mar 29, 2017
8.254
8.385
8.254
8.357
146,296
+0.10(+1.19%)
Mar 28, 2017
8.254
8.316
8.254
8.259
184,260
+0.02(+0.25%)
Mar 27, 2017
8.166
8.280
8.166
8.239
145,446
-0.02(-0.25%)
Mar 24, 2017
8.306
8.347
8.259
8.259
259,687
-0.04(-0.44%)
Mar 23, 2017
8.239
8.378
8.230
8.295
212,319
+0.08(+0.94%)
Mar 22, 2017
8.233
8.239
8.172
8.218
172,822
-0.04(-0.44%)
Mar 21, 2017
8.321
8.347
8.223
8.254
287,500
-0.09(-1.05%)
Mar 20, 2017
8.393
8.460
8.337
8.342
152,854
-0.12(-1.46%)
Mar 17, 2017
8.337
8.496
8.337
8.465
210,568
+0.12(+1.48%)
Mar 16, 2017
8.383
8.414
8.311
8.342
204,861
-0.07(-0.80%)
Mar 15, 2017
8.300
8.414
8.239
8.409
230,187
+0.14(+1.75%)
Mar 14, 2017
8.228
8.276
8.136
8.264
260,774
-0.05(-0.62%)
Mar 13, 2017
8.270
8.337
8.270
8.316
134,912
+0.04(+0.44%)
Mar 10, 2017
8.249
8.285
8.172
8.280
209,206
+0.06(+0.75%)
Mar 09, 2017
8.249
8.326
8.146
8.218
294,452
-0.09(-1.06%)
Mar 08, 2017
8.414
8.471
8.300
8.306
196,560
-0.16(-1.89%)
Mar 07, 2017
8.512
8.532
8.440
8.465
208,048
-0.07(-0.79%)
Mar 06, 2017
8.630
8.630
8.491
8.532
271,715
-0.11(-1.31%)
Mar 03, 2017
8.620
8.687
8.584
8.646
224,153
-0.02(-0.18%)
Mar 02, 2017
8.584
8.708
8.536
8.661
234,906
+0.07(+0.84%)
Mar 01, 2017
8.569
8.615
8.569
8.589
210,833
+0.03(+0.35%)
Feb 28, 2017
8.549
8.590
8.544
8.559
254,755
-0.01(-0.06%)
Feb 27, 2017
8.610
8.621
8.534
8.564
284,476
-0.04(-0.42%)
Feb 24, 2017
8.559
8.608
8.477
8.600
233,875
+0.06(+0.66%)
Feb 23, 2017
8.569
8.574
8.487
8.544
327,450
+0.05(+0.54%)
Feb 22, 2017
8.523
8.590
8.482
8.498
206,165
-0.09(-1.01%)
Feb 21, 2017
8.600
8.636
8.528
8.585
335,559
+0.02(+0.24%)
Feb 17, 2017
8.564
8.564
8.564
0
-0.11(-1.24%)
Feb 16, 2017
8.754
8.764
8.621
8.672
306,640
-0.05(-0.53%)
Feb 15, 2017
8.697
8.723
8.590
8.718
304,936
+0.05(+0.53%)
Feb 14, 2017
8.539
8.672
8.513
8.672
348,049
+0.14(+1.68%)
Feb 13, 2017
8.513
8.569
8.472
8.528
251,509
+0.03(+0.36%)
Feb 10, 2017
8.569
8.625
8.498
8.498
287,208
-0.03(-0.36%)
Feb 09, 2017
8.574
8.595
8.523
8.528
297,286
-0.01(-0.06%)
Feb 08, 2017
8.590
8.600
8.457
8.534
515,546
-0.12(-1.36%)
Feb 07, 2017
8.713
8.723
8.594
8.651
273,392
-0.07(-0.82%)
Feb 06, 2017
8.733
8.800
8.646
8.723
266,787
+0.03(+0.29%)
Feb 03, 2017
8.595
8.718
8.549
8.697
234,705
+0.15(+1.74%)
Feb 02, 2017
8.605
8.605
8.467
8.549
195,700
-0.03(-0.36%)
Feb 01, 2017
8.656
8.656
8.472
8.580
353,464
+0.07(+0.77%)
Jan 31, 2017
8.392
8.529
8.356
8.514
371,452
+0.12(+1.45%)
Jan 30, 2017
8.504
8.565
8.336
8.392
407,885
-0.17(-1.96%)
Jan 27, 2017
8.666
8.754
8.494
8.560
317,172
-0.16(-1.81%)
Jan 26, 2017
8.900
8.946
8.656
8.717
444,170
-0.18(-2.00%)
Jan 25, 2017
8.641
8.936
8.590
8.895
357,914
+0.35(+4.11%)
Jan 24, 2017
8.417
8.560
8.407
8.544
149,232
+0.17(+2.06%)
Jan 23, 2017
8.402
8.407
8.295
8.372
181,906
-0.02(-0.18%)
Jan 20, 2017
8.356
8.423
8.275
8.387
136,352
+0.04(+0.47%)
Jan 19, 2017
8.392
8.433
8.295
8.348
115,022
-0.06(-0.70%)
Jan 18, 2017
8.422
8.438
8.351
8.407
192,134
-0.04(-0.42%)
Jan 17, 2017
8.422
8.443
8.336
8.443
244,765
+0.06(+0.67%)
Jan 13, 2017
8.387
8.387
8.387
0
+0.05(+0.55%)
Jan 12, 2017
8.361
8.361
8.260
8.341
157,172
+0.02(+0.24%)
Jan 11, 2017
8.265
8.356
8.239
8.321
225,196
+0.07(+0.86%)
Jan 10, 2017
8.239
8.275
8.199
8.250
193,484
+0.02(+0.25%)
Jan 09, 2017
8.382
8.389
8.229
8.229
192,980
-0.17(-2.06%)
Jan 06, 2017
8.351
8.412
8.341
8.402
128,974
+0.05(+0.55%)
Jan 05, 2017
8.331
8.356
8.265
8.356
209,197
-0.01(-0.12%)
Jan 04, 2017
8.250
8.377
8.250
8.367
318,321
+0.09(+1.11%)
Jan 03, 2017
8.265
8.295
8.219
8.275
309,987
+0.13(+1.61%)
Dec 30, 2016
8.144
8.144
8.144
0
-0.05(-0.55%)
Dec 29, 2016
8.078
8.209
8.078
8.189
244,323
+0.08(+1.00%)
Dec 28, 2016
8.139
8.157
8.068
8.108
365,993
-0.03(-0.37%)
Dec 27, 2016
8.083
8.144
8.053
8.139
294,653
+0.06(+0.69%)
Dec 23, 2016
8.083
8.083
8.083
0
-0.04(-0.44%)
Dec 22, 2016
8.063
8.124
8.038
8.119
399,557
+0.08(+1.00%)
Dec 21, 2016
8.058
8.078
8.011
8.038
344,851
+0.03(+0.38%)
Dec 20, 2016
8.038
8.073
7.992
8.008
440,645
-0.02(-0.19%)
Dec 19, 2016
8.144
8.144
8.002
8.023
240,819
-0.12(-1.43%)
Dec 16, 2016
8.134
8.164
8.033
8.139
265,353
+0.04(+0.44%)
Dec 15, 2016
8.134
8.184
8.073
8.103
233,224
-0.07(-0.86%)
Dec 14, 2016
8.149
8.230
8.134
8.174
267,141
-0.07(-0.80%)
Dec 13, 2016
8.048
8.265
8.008
8.240
633,061
+0.21(+2.58%)
Dec 12, 2016
8.214
8.219
8.008
8.033
362,759
-0.05(-0.56%)
Dec 09, 2016
8.088
8.111
8.023
8.078
346,351
-0.02(-0.19%)
Dec 08, 2016
8.149
8.149
8.018
8.093
368,021
+0.01(+0.06%)
Dec 07, 2016
8.119
8.174
8.073
8.088
286,745
-0.05(-0.56%)
Dec 06, 2016
7.997
8.134
7.952
8.134
273,267
+0.07(+0.81%)
Dec 05, 2016
8.280
8.280
8.053
8.068
340,286
-0.22(-2.68%)
Dec 02, 2016
8.361
8.366
8.174
8.290
324,820
-0.13(-1.56%)
Dec 01, 2016
8.704
8.704
8.356
8.421
257,406
-0.22(-2.52%)
Nov 30, 2016
8.333
8.694
8.333
8.639
422,177
+0.42(+5.12%)
Nov 29, 2016
7.998
8.248
7.938
8.218
538,478
+0.11(+1.30%)
Nov 28, 2016
8.168
8.168
8.033
8.113
166,864
-0.02(-0.18%)
Nov 25, 2016
8.123
8.213
8.118
8.128
59,382
+0.03(+0.37%)
Nov 23, 2016
8.098
8.098
8.098
0
+0.02(+0.19%)
Nov 22, 2016
8.158
8.198
7.777
8.083
799,652
-0.01(-0.12%)
Nov 21, 2016
8.058
8.108
7.988
8.093
236,969
+0.16(+1.96%)
Nov 18, 2016
7.902
7.955
7.857
7.938
208,722
+0.00(+0.00%)
Nov 17, 2016
8.058
8.143
7.852
7.938
317,072
-0.09(-1.12%)
Nov 16, 2016
8.033
8.078
7.979
8.028
159,986
-0.05(-0.62%)
Nov 15, 2016
7.948
8.093
7.933
8.078
428,444
+0.26(+3.33%)
Nov 14, 2016
7.672
7.902
7.672
7.817
477,880
+0.09(+1.17%)
Nov 11, 2016
7.877
7.877
7.677
7.727
351,452
-0.19(-2.41%)
Nov 10, 2016
7.607
8.263
7.607
7.917
530,041
+0.26(+3.34%)
Nov 09, 2016
7.291
7.772
7.271
7.662
646,870
+0.30(+4.01%)
Nov 08, 2016
7.291
7.406
7.286
7.366
332,863
+0.04(+0.48%)
Nov 07, 2016
7.381
7.434
7.326
7.331
153,095
-0.03(-0.34%)
Nov 04, 2016
7.446
7.497
7.346
7.356
160,947
-0.07(-0.94%)
Nov 03, 2016
7.552
7.587
7.421
7.426
253,066
-0.14(-1.85%)
Nov 02, 2016
7.687
7.687
7.531
7.567
146,485
-0.16(-2.08%)
Nov 01, 2016
7.787
7.835
7.617
7.727
330,925
-0.06(-0.78%)
Oct 31, 2016
7.783
7.798
7.713
7.788
257,636
-0.01(-0.19%)
Oct 28, 2016
7.758
7.833
7.733
7.803
219,453
-0.00(-0.06%)
Oct 27, 2016
7.892
7.897
7.803
7.808
201,290
-0.06(-0.76%)
Oct 26, 2016
7.883
7.932
7.848
7.868
226,109
-0.04(-0.57%)
Oct 25, 2016
7.977
8.028
7.902
7.912
146,665
-0.12(-1.49%)
Oct 24, 2016
7.992
8.042
7.955
8.032
227,032
+0.07(+0.94%)
Oct 21, 2016
7.947
7.987
7.932
7.957
154,077
+0.00(+0.00%)
Oct 20, 2016
7.843
7.977
7.838
7.957
191,457
+0.06(+0.82%)
Oct 19, 2016
7.897
7.907
7.838
7.892
134,653
+0.06(+0.76%)
Oct 18, 2016
7.873
7.873
7.748
7.833
135,317
+0.07(+0.90%)
Oct 17, 2016
7.868
7.883
7.733
7.763
235,381
-0.07(-0.95%)
Oct 14, 2016
7.883
7.897
7.793
7.838
233,913
-0.01(-0.13%)
Oct 13, 2016
7.848
7.897
7.788
7.848
317,680
-0.08(-1.07%)
Oct 12, 2016
7.883
7.947
7.858
7.932
213,767
+0.00(+0.00%)
Oct 11, 2016
8.002
8.002
7.868
7.932
218,301
-0.05(-0.62%)
Oct 10, 2016
7.957
7.992
7.952
7.982
202,316
+0.07(+0.94%)
Oct 07, 2016
7.942
7.987
7.902
7.907
130,179
-0.03(-0.38%)
Oct 06, 2016
7.997
8.007
7.907
7.937
193,933
-0.01(-0.19%)
Oct 05, 2016
8.017
8.047
7.947
7.952
194,387
-0.02(-0.31%)
Oct 04, 2016
8.101
8.132
7.917
7.977
199,494
-0.12(-1.53%)
Oct 03, 2016
8.191
8.191
8.091
8.101
109,679
-0.08(-0.92%)
Sep 30, 2016
8.177
8.206
8.093
8.177
211,305
+0.07(+0.91%)
Sep 29, 2016
8.132
8.172
8.057
8.103
263,978
+0.00(+0.00%)
Sep 28, 2016
7.999
8.105
7.885
8.103
247,942
+0.15(+1.86%)
Sep 27, 2016
7.910
7.974
7.905
7.955
207,729
-0.06(-0.74%)
Sep 26, 2016
8.034
8.034
7.964
8.014
150,945
+0.00(+0.00%)
Sep 23, 2016
8.083
8.088
7.994
8.014
144,322
-0.06(-0.80%)
Sep 22, 2016
8.073
8.103
8.014
8.078
194,791
+0.11(+1.36%)
Sep 21, 2016
7.890
7.979
7.841
7.969
139,695
+0.18(+2.28%)
Sep 20, 2016
7.851
7.879
7.787
7.792
184,183
-0.08(-1.07%)
Sep 19, 2016
7.821
7.887
7.802
7.876
165,107
+0.13(+1.72%)
Sep 16, 2016
7.727
7.767
7.703
7.742
102,199
-0.01(-0.19%)
Sep 15, 2016
7.777
7.795
7.727
7.757
177,717
+0.02(+0.32%)
Sep 14, 2016
7.663
7.816
7.663
7.732
139,314
+0.03(+0.45%)
Sep 13, 2016
7.841
7.866
7.634
7.698
220,214
-0.20(-2.50%)
Sep 12, 2016
7.841
7.950
7.836
7.895
195,364
+0.00(+0.06%)
Sep 09, 2016
8.039
8.039
7.858
7.890
183,821
-0.18(-2.26%)
Sep 08, 2016
8.083
8.098
8.005
8.073
247,875
+0.08(+1.05%)
Sep 07, 2016
8.029
8.029
7.979
7.989
139,531
+0.02(+0.25%)
Sep 06, 2016
7.821
7.974
7.821
7.969
266,953
+0.12(+1.51%)
Sep 02, 2016
7.693
7.851
7.851
7.851
193,815
+0.19(+2.45%)
Sep 01, 2016
7.604
7.683
7.579
7.663
239,721
+0.04(+0.57%)
Aug 31, 2016
7.674
7.674
7.590
7.620
380,915
-0.05(-0.70%)
Aug 30, 2016
7.791
7.791
7.654
7.674
254,618
-0.07(-0.89%)
Aug 29, 2016
7.850
7.850
7.736
7.742
436,661
-0.09(-1.19%)
Aug 26, 2016
7.879
7.933
7.791
7.835
386,276
+0.00(+0.06%)
Aug 25, 2016
7.923
7.923
7.816
7.830
461,242
-0.11(-1.36%)
Aug 24, 2016
8.007
8.041
7.914
7.938
250,418
-0.08(-0.98%)
Aug 23, 2016
8.017
8.046
7.987
8.017
217,107
+0.03(+0.37%)
Aug 22, 2016
7.923
7.987
7.884
7.987
338,771
+0.00(+0.00%)
Aug 19, 2016
8.031
8.031
7.953
7.987
234,184
-0.05(-0.67%)
Aug 18, 2016
8.002
8.085
7.973
8.041
503,596
+0.07(+0.86%)
Aug 17, 2016
7.904
7.997
7.865
7.972
426,528
+0.06(+0.74%)
Aug 16, 2016
7.914
7.933
7.840
7.914
410,221
+0.07(+0.94%)
Aug 15, 2016
7.835
7.870
7.791
7.840
346,351
+0.07(+0.88%)
Aug 12, 2016
7.732
7.791
7.713
7.772
142,308
+0.08(+1.02%)
Aug 11, 2016
7.688
7.742
7.634
7.693
356,824
+0.09(+1.22%)
Aug 10, 2016
7.737
7.737
7.541
7.600
202,721
-0.10(-1.27%)
Aug 09, 2016
7.786
7.786
7.649
7.698
245,682
-0.03(-0.44%)
Aug 08, 2016
7.625
7.772
7.605
7.732
333,188
+0.16(+2.14%)
Aug 05, 2016
7.551
7.605
7.502
7.571
99,401
+0.03(+0.39%)
Aug 04, 2016
7.536
7.610
7.502
7.541
182,436
-0.01(-0.13%)
Aug 03, 2016
7.463
7.615
7.448
7.551
294,382
+0.09(+1.25%)
Aug 02, 2016
7.507
7.579
7.429
7.458
300,719
-0.05(-0.65%)
Aug 01, 2016
7.659
7.665
7.502
7.507
201,330
-0.18(-2.37%)
Jul 29, 2016
7.660
7.747
7.650
7.689
280,305
-0.03(-0.38%)
Jul 28, 2016
7.709
7.781
7.665
7.718
178,916
+0.00(+0.06%)
Jul 27, 2016
7.772
7.830
7.679
7.713
162,617
-0.01(-0.13%)
Jul 26, 2016
7.665
7.782
7.650
7.723
291,416
+0.06(+0.83%)
Jul 25, 2016
7.679
7.684
7.606
7.660
293,657
-0.03(-0.38%)
Jul 22, 2016
7.611
7.709
7.577
7.689
274,013
+0.12(+1.54%)
Jul 21, 2016
7.626
7.660
7.553
7.572
176,849
-0.02(-0.26%)
Jul 20, 2016
7.480
7.602
7.446
7.592
229,316
+0.09(+1.17%)
Jul 19, 2016
7.499
7.559
7.451
7.504
199,691
-0.03(-0.45%)
Jul 18, 2016
7.475
7.568
7.392
7.538
269,025
+0.07(+0.91%)
Jul 15, 2016
7.533
7.538
7.373
7.470
179,670
+0.02(+0.26%)
Jul 14, 2016
7.509
7.587
7.423
7.451
264,320
-0.03(-0.45%)
Jul 13, 2016
7.572
7.572
7.402
7.485
275,997
-0.09(-1.16%)
Jul 12, 2016
7.572
7.616
7.538
7.572
224,089
+0.09(+1.17%)
Jul 11, 2016
7.446
7.495
7.378
7.485
326,809
+0.05(+0.72%)
Jul 08, 2016
7.490
7.378
7.349
7.431
346,338
+0.05(+0.73%)
Jul 07, 2016
7.533
7.602
7.344
7.378
242,574
-0.09(-1.24%)
Jul 06, 2016
7.417
7.485
7.373
7.470
131,540
+0.02(+0.26%)
Jul 05, 2016
7.388
7.485
7.388
7.451
198,424
-0.12(-1.54%)
Jul 01, 2016
7.538
7.568
7.568
7.568
126,247
+0.02(+0.31%)
Jun 30, 2016
7.505
7.559
7.409
7.544
337,854
+0.05(+0.64%)
Jun 29, 2016
7.520
7.534
7.467
7.496
258,299
+0.09(+1.17%)
Jun 28, 2016
7.332
7.438
7.283
7.409
327,260
+0.28(+3.93%)
Jun 27, 2016
7.245
7.332
7.008
7.129
344,241
-0.24(-3.21%)
Jun 24, 2016
7.312
7.554
7.587
7.365
335,568
-0.22(-2.93%)
Jun 23, 2016
7.641
7.641
7.505
7.587
326,508
+0.09(+1.16%)
Jun 22, 2016
7.491
7.544
7.428
7.501
169,911
+0.01(+0.13%)
Jun 21, 2016
7.419
7.520
7.380
7.491
209,394
+0.09(+1.17%)
Jun 20, 2016
7.462
7.476
7.380
7.404
217,660
+0.03(+0.46%)
Jun 17, 2016
7.380
7.419
7.283
7.370
266,709
+0.11(+1.46%)
Jun 16, 2016
7.119
7.298
7.032
7.264
415,015
+0.12(+1.62%)
Jun 15, 2016
7.163
7.225
7.086
7.148
399,634
+0.00(+0.07%)
Jun 14, 2016
7.192
7.235
7.095
7.143
474,427
-0.09(-1.20%)
Jun 13, 2016
7.336
7.394
7.172
7.230
552,506
-0.15(-2.09%)
Jun 10, 2016
7.568
7.607
7.346
7.385
439,945
-0.28(-3.59%)
Jun 09, 2016
7.496
7.684
7.496
7.660
332,889
+0.01(+0.13%)
Jun 08, 2016
7.612
7.675
7.578
7.650
403,017
+0.08(+1.08%)
Jun 07, 2016
7.587
7.631
7.491
7.568
359,523
+0.06(+0.80%)
Jun 06, 2016
7.457
7.587
7.419
7.508
436,040
+0.08(+1.07%)
Jun 03, 2016
7.390
7.467
7.356
7.428
227,263
-0.02(-0.26%)
Jun 02, 2016
7.394
7.496
7.322
7.448
220,863
+0.00(+0.06%)
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.