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
Arlington Asset Investment Corp
(NY:
AAIC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 13, 2023
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 28, 2021
4.040
4.100
4.020
4.070
127,812
+0.04(+0.99%)
May 27, 2021
4.050
4.070
4.020
4.030
174,518
+0.02(+0.50%)
May 26, 2021
4.050
4.060
3.980
4.010
219,097
+0.00(+0.00%)
May 25, 2021
4.020
4.090
3.960
4.010
174,461
-0.08(-1.96%)
May 24, 2021
4.090
4.100
4.050
4.090
130,559
-0.01(-0.24%)
May 21, 2021
4.050
4.110
4.000
4.100
280,386
+0.09(+2.24%)
May 20, 2021
3.950
4.020
3.940
4.010
267,327
+0.02(+0.50%)
May 19, 2021
4.060
4.100
3.940
3.990
242,332
-0.03(-0.75%)
May 18, 2021
4.010
4.100
4.000
4.020
157,411
+0.00(+0.00%)
May 17, 2021
3.990
4.050
3.980
4.020
244,283
-0.03(-0.74%)
May 14, 2021
4.000
4.065
4.000
4.050
191,454
+0.07(+1.76%)
May 13, 2021
3.910
4.000
3.910
3.980
210,216
+0.08(+2.05%)
May 12, 2021
3.980
4.030
3.900
3.900
354,661
-0.12(-2.99%)
May 11, 2021
3.990
4.050
3.980
4.020
141,931
-0.04(-0.99%)
May 10, 2021
4.100
4.110
4.040
4.060
176,397
-0.05(-1.22%)
May 07, 2021
4.050
4.170
4.050
4.110
414,108
+0.03(+0.74%)
May 06, 2021
3.860
4.120
3.820
4.080
477,411
-0.05(-1.21%)
May 05, 2021
4.100
4.140
4.020
4.130
286,417
+0.03(+0.73%)
May 04, 2021
4.060
4.180
4.060
4.100
180,962
-0.05(-1.20%)
May 03, 2021
4.130
4.190
4.090
4.150
233,240
+0.05(+1.22%)
Apr 30, 2021
4.040
4.120
4.010
4.100
337,000
+0.02(+0.49%)
Apr 29, 2021
4.140
4.170
4.060
4.080
170,958
-0.05(-1.21%)
Apr 28, 2021
4.160
4.220
4.030
4.130
445,951
-0.02(-0.48%)
Apr 27, 2021
4.140
4.210
4.130
4.150
170,660
-0.01(-0.24%)
Apr 26, 2021
4.150
4.205
4.125
4.160
185,067
+0.03(+0.73%)
Apr 23, 2021
4.010
4.150
4.010
4.130
274,100
+0.09(+2.23%)
Apr 22, 2021
4.070
4.070
3.990
4.040
188,087
+0.00(+0.00%)
Apr 21, 2021
3.940
4.060
3.920
4.040
195,560
+0.10(+2.54%)
Apr 20, 2021
3.960
3.990
3.870
3.940
224,558
-0.07(-1.75%)
Apr 19, 2021
3.980
4.030
3.910
4.010
228,585
-0.06(-1.47%)
Apr 16, 2021
4.030
4.080
3.950
4.070
258,200
+0.09(+2.26%)
Apr 15, 2021
4.010
4.035
3.950
3.980
153,180
+0.00(+0.00%)
Apr 14, 2021
3.990
4.100
3.960
3.980
152,054
-0.01(-0.25%)
Apr 13, 2021
4.000
4.040
3.960
3.990
127,535
-0.02(-0.50%)
Apr 12, 2021
3.970
4.030
3.960
4.010
92,352
+0.03(+0.75%)
Apr 09, 2021
4.020
4.055
3.940
3.980
302,500
-0.09(-2.21%)
Apr 08, 2021
4.060
4.080
4.000
4.070
103,232
+0.06(+1.50%)
Apr 07, 2021
4.030
4.080
3.999
4.010
219,577
-0.04(-0.99%)
Apr 06, 2021
4.050
4.130
4.050
4.050
132,190
-0.02(-0.49%)
Apr 05, 2021
4.150
4.150
4.030
4.070
181,156
-0.08(-1.93%)
Apr 01, 2021
4.050
4.160
4.040
4.150
190,300
+0.11(+2.72%)
Mar 31, 2021
3.980
4.110
3.920
4.040
241,451
+0.07(+1.76%)
Mar 30, 2021
3.910
4.030
3.870
3.970
187,666
+0.07(+1.79%)
Mar 29, 2021
4.040
4.040
3.900
3.900
196,905
-0.13(-3.23%)
Mar 26, 2021
4.020
4.060
3.970
4.030
201,400
+0.00(+0.00%)
Mar 25, 2021
3.850
4.050
3.830
4.030
237,586
+0.15(+3.87%)
Mar 24, 2021
3.940
4.120
3.880
3.880
256,253
-0.05(-1.27%)
Mar 23, 2021
3.970
4.030
3.910
3.930
200,929
-0.12(-2.96%)
Mar 22, 2021
3.980
4.090
3.930
4.050
189,359
+0.09(+2.27%)
Mar 19, 2021
4.000
4.115
3.930
3.960
481,100
-0.08(-1.98%)
Mar 18, 2021
4.140
4.140
4.030
4.040
112,381
-0.10(-2.42%)
Mar 17, 2021
4.000
4.170
4.000
4.140
135,920
+0.10(+2.48%)
Mar 16, 2021
4.250
4.250
4.010
4.040
190,945
-0.21(-4.94%)
Mar 15, 2021
4.280
4.300
4.180
4.250
202,611
-0.05(-1.16%)
Mar 12, 2021
4.340
4.400
4.260
4.300
136,100
-0.05(-1.15%)
Mar 11, 2021
4.290
4.400
4.280
4.350
96,258
+0.06(+1.40%)
Mar 10, 2021
4.280
4.410
4.280
4.290
146,905
-0.01(-0.23%)
Mar 09, 2021
4.420
4.420
4.285
4.300
140,140
-0.06(-1.38%)
Mar 08, 2021
4.150
4.390
4.140
4.360
350,713
+0.22(+5.31%)
Mar 05, 2021
4.090
4.150
3.888
4.140
242,000
+0.13(+3.24%)
Mar 04, 2021
3.980
4.050
3.910
4.010
309,434
+0.00(+0.00%)
Mar 03, 2021
4.080
4.150
4.000
4.010
207,547
-0.07(-1.72%)
Mar 02, 2021
4.020
4.175
4.010
4.080
164,481
+0.02(+0.49%)
Mar 01, 2021
4.070
4.150
4.030
4.060
189,158
+0.05(+1.25%)
Feb 26, 2021
3.950
4.090
3.910
4.010
208,100
+0.04(+1.01%)
Feb 25, 2021
4.110
4.190
3.950
3.970
291,082
-0.14(-3.41%)
Feb 24, 2021
3.860
4.140
3.860
4.110
333,016
+0.16(+4.05%)
Feb 23, 2021
4.060
4.060
3.880
3.950
214,453
-0.05(-1.25%)
Feb 22, 2021
3.920
4.070
3.920
4.000
158,773
+0.01(+0.25%)
Feb 19, 2021
3.900
4.035
3.900
3.990
203,700
+0.05(+1.27%)
Feb 18, 2021
3.990
4.010
3.850
3.940
201,427
-0.05(-1.25%)
Feb 17, 2021
4.100
4.100
3.965
3.990
219,388
-0.07(-1.72%)
Feb 16, 2021
3.890
4.100
3.840
4.060
536,522
+0.17(+4.37%)
Feb 12, 2021
3.700
3.890
3.680
3.890
243,700
+0.17(+4.57%)
Feb 11, 2021
3.690
3.762
3.645
3.720
190,845
+0.05(+1.36%)
Feb 10, 2021
3.680
3.740
3.650
3.670
142,734
-0.04(-1.08%)
Feb 09, 2021
3.700
3.710
3.640
3.710
209,664
-0.03(-0.80%)
Feb 08, 2021
3.680
3.750
3.670
3.740
131,313
+0.05(+1.36%)
Feb 05, 2021
3.700
3.735
3.640
3.690
106,600
-0.01(-0.27%)
Feb 04, 2021
3.620
3.740
3.590
3.700
198,168
+0.06(+1.65%)
Feb 03, 2021
3.580
3.660
3.550
3.640
226,233
+0.02(+0.55%)
Feb 02, 2021
3.640
3.690
3.585
3.620
167,220
-0.04(-1.09%)
Feb 01, 2021
3.590
3.670
3.550
3.660
184,920
+0.04(+1.10%)
Jan 29, 2021
3.660
3.680
3.600
3.620
186,000
-0.07(-1.90%)
Jan 28, 2021
3.740
3.740
3.630
3.690
160,130
-0.05(-1.34%)
Jan 27, 2021
3.780
3.800
3.660
3.740
228,039
-0.13(-3.36%)
Jan 26, 2021
3.820
3.890
3.785
3.870
172,025
+0.06(+1.57%)
Jan 25, 2021
3.700
3.860
3.700
3.810
222,148
-0.05(-1.30%)
Jan 22, 2021
3.820
3.860
3.800
3.860
125,500
-0.02(-0.52%)
Jan 21, 2021
3.830
3.900
3.770
3.880
156,545
+0.05(+1.31%)
Jan 20, 2021
3.880
3.880
3.790
3.830
120,291
-0.03(-0.78%)
Jan 19, 2021
3.910
3.910
3.810
3.860
218,894
-0.07(-1.78%)
Jan 15, 2021
3.930
3.940
3.900
3.930
85,400
-0.04(-1.01%)
Jan 14, 2021
3.900
3.980
3.900
3.970
118,121
+0.02(+0.51%)
Jan 13, 2021
3.940
3.970
3.890
3.950
157,159
-0.02(-0.50%)
Jan 12, 2021
3.930
3.970
3.900
3.970
145,468
+0.00(+0.00%)
Jan 11, 2021
3.900
3.980
3.900
3.970
192,081
+0.00(+0.00%)
Jan 08, 2021
4.050
4.057
3.920
3.970
214,100
+0.04(+1.02%)
Jan 07, 2021
3.880
3.950
3.850
3.930
232,164
+0.05(+1.29%)
Jan 06, 2021
3.820
3.935
3.820
3.880
163,917
+0.11(+2.92%)
Jan 05, 2021
3.670
3.900
3.670
3.770
229,134
+0.04(+1.07%)
Jan 04, 2021
3.830
3.840
3.665
3.730
234,212
-0.05(-1.32%)
Dec 31, 2020
3.780
3.780
3.780
311,419
+0.02(+0.53%)
Dec 30, 2020
3.760
3.840
3.700
3.760
311,419
-0.04(-1.05%)
Dec 29, 2020
3.800
3.844
3.770
3.800
186,762
-0.03(-0.78%)
Dec 28, 2020
3.810
3.940
3.810
3.830
263,434
-0.01(-0.26%)
Dec 24, 2020
3.860
3.890
3.803
3.840
85,600
-0.01(-0.26%)
Dec 23, 2020
3.800
3.920
3.730
3.850
191,450
+0.05(+1.32%)
Dec 22, 2020
3.800
3.820
3.710
3.800
294,309
+0.00(+0.00%)
Dec 21, 2020
3.770
3.810
3.620
3.800
407,910
+0.06(+1.60%)
Dec 18, 2020
3.730
3.750
3.650
3.740
464,800
+0.01(+0.27%)
Dec 17, 2020
3.700
3.740
3.600
3.730
184,107
+0.03(+0.81%)
Dec 16, 2020
3.710
3.720
3.630
3.700
274,212
+0.01(+0.27%)
Dec 15, 2020
3.590
3.700
3.500
3.690
124,884
+0.10(+2.79%)
Dec 14, 2020
3.650
3.720
3.560
3.590
162,826
-0.05(-1.37%)
Dec 11, 2020
3.670
3.690
3.580
3.640
145,600
-0.07(-1.89%)
Dec 10, 2020
3.690
3.720
3.620
3.710
138,258
-0.03(-0.80%)
Dec 09, 2020
4.020
4.090
3.670
3.740
523,774
-0.06(-1.58%)
Dec 08, 2020
3.760
3.800
3.670
3.800
386,679
+0.10(+2.70%)
Dec 07, 2020
3.600
3.770
3.565
3.700
378,543
+0.13(+3.64%)
Dec 04, 2020
3.400
3.650
3.380
3.570
354,600
+0.17(+5.00%)
Dec 03, 2020
3.400
3.410
3.300
3.400
256,079
+0.05(+1.49%)
Dec 02, 2020
3.250
3.390
3.240
3.350
303,030
+0.03(+0.90%)
Dec 01, 2020
3.210
3.330
3.210
3.320
343,946
+0.11(+3.43%)
Nov 30, 2020
3.310
3.320
3.190
3.210
599,763
-0.13(-3.89%)
Nov 27, 2020
3.310
3.340
3.230
3.340
136,700
+0.03(+0.91%)
Nov 25, 2020
3.280
3.310
3.220
3.310
171,800
-0.02(-0.60%)
Nov 24, 2020
3.150
3.420
3.150
3.330
616,953
+0.16(+5.05%)
Nov 23, 2020
3.060
3.190
3.010
3.170
261,531
+0.11(+3.59%)
Nov 20, 2020
3.020
3.070
2.940
3.060
176,600
+0.06(+2.00%)
Nov 19, 2020
3.020
3.030
2.950
3.000
101,049
-0.03(-0.99%)
Nov 18, 2020
3.110
3.168
3.030
3.030
272,448
+0.01(+0.33%)
Nov 17, 2020
2.920
3.050
2.920
3.020
287,231
+0.08(+2.72%)
Nov 16, 2020
2.900
3.000
2.890
2.940
339,573
+0.07(+2.44%)
Nov 13, 2020
2.820
2.900
2.810
2.870
146,400
+0.07(+2.50%)
Nov 12, 2020
2.770
2.820
2.710
2.800
296,278
-0.02(-0.71%)
Nov 11, 2020
2.910
2.910
2.760
2.820
265,037
-0.09(-3.09%)
Nov 10, 2020
2.810
2.940
2.750
2.910
256,683
+0.14(+5.05%)
Nov 09, 2020
2.700
2.830
2.640
2.770
397,736
+0.14(+5.32%)
Nov 06, 2020
2.680
2.710
2.630
2.630
234,000
-0.04(-1.50%)
Nov 05, 2020
2.770
2.834
2.660
2.670
262,980
-0.11(-3.96%)
Nov 04, 2020
2.690
2.840
2.680
2.780
319,405
+0.11(+4.12%)
Nov 03, 2020
2.630
2.710
2.610
2.670
224,561
+0.09(+3.49%)
Nov 02, 2020
2.460
2.580
2.450
2.580
159,957
+0.12(+4.88%)
Oct 30, 2020
2.420
2.500
2.380
2.460
160,600
-0.03(-1.20%)
Oct 29, 2020
2.470
2.515
2.440
2.490
146,748
-0.02(-0.80%)
Oct 28, 2020
2.560
2.580
2.470
2.510
212,489
-0.05(-1.95%)
Oct 27, 2020
2.680
2.680
2.545
2.560
168,760
-0.06(-2.29%)
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.