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
BlackRock Credit Allocation Income Trust, Inc.
(NY:
BTZ
)
10.59
+0.13 (+1.24%)
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
4.742
4.753
4.738
4.753
331,729
+0.02(+0.32%)
May 23, 2011
4.738
4.749
4.730
4.738
566,810
-0.00(-0.08%)
May 20, 2011
4.753
4.753
4.738
4.742
344,095
-0.01(-0.24%)
May 19, 2011
4.749
4.761
4.745
4.753
441,413
-0.00(-0.08%)
May 18, 2011
4.745
4.768
4.742
4.757
424,891
+0.00(+0.08%)
May 17, 2011
4.761
4.764
4.742
4.753
319,129
-0.01(-0.24%)
May 16, 2011
4.738
4.772
4.738
4.764
295,726
+0.02(+0.32%)
May 13, 2011
4.749
4.761
4.734
4.749
306,080
+0.00(+0.00%)
May 12, 2011
4.734
4.761
4.726
4.749
269,916
+0.01(+0.23%)
May 11, 2011
4.731
4.742
4.715
4.738
353,939
+0.00(+0.00%)
May 10, 2011
4.727
4.746
4.727
4.738
384,758
+0.00(+0.00%)
May 09, 2011
4.704
4.742
4.704
4.738
389,754
+0.03(+0.56%)
May 06, 2011
4.704
4.719
4.697
4.712
269,546
+0.01(+0.16%)
May 05, 2011
4.700
4.712
4.697
4.704
322,756
+0.00(+0.08%)
May 04, 2011
4.704
4.712
4.697
4.700
242,752
-0.01(-0.24%)
May 03, 2011
4.685
4.712
4.685
4.712
415,669
+0.02(+0.40%)
May 02, 2011
4.687
4.693
4.681
4.693
394,339
+0.02(+0.40%)
Apr 29, 2011
4.697
4.697
4.663
4.674
329,658
+0.00(+0.08%)
Apr 28, 2011
4.659
4.670
4.647
4.670
395,146
+0.01(+0.24%)
Apr 27, 2011
4.640
4.666
4.640
4.659
363,018
+0.01(+0.16%)
Apr 26, 2011
4.644
4.666
4.640
4.651
513,185
+0.00(+0.00%)
Apr 25, 2011
4.632
4.651
4.629
4.651
395,622
+0.01(+0.24%)
Apr 21, 2011
4.621
4.647
4.618
4.640
331,771
+0.02(+0.33%)
Apr 20, 2011
4.629
4.640
4.625
4.625
455,612
+0.01(+0.16%)
Apr 19, 2011
4.598
4.621
4.594
4.617
402,828
+0.03(+0.58%)
Apr 18, 2011
4.579
4.598
4.576
4.591
374,860
-0.01(-0.16%)
Apr 15, 2011
4.579
4.606
4.579
4.598
262,115
+0.02(+0.33%)
Apr 14, 2011
4.564
4.583
4.564
4.583
384,383
+0.00(+0.08%)
Apr 13, 2011
4.583
4.591
4.560
4.579
341,468
+0.00(+0.07%)
Apr 12, 2011
4.557
4.576
4.557
4.576
303,899
+0.02(+0.33%)
Apr 11, 2011
4.572
4.576
4.557
4.561
301,149
-0.01(-0.25%)
Apr 08, 2011
4.572
4.572
4.561
4.572
244,251
+0.00(+0.08%)
Apr 07, 2011
4.572
4.580
4.565
4.568
410,255
+0.00(+0.00%)
Apr 06, 2011
4.576
4.587
4.568
4.568
433,978
-0.01(-0.14%)
Apr 05, 2011
4.576
4.581
4.565
4.575
365,731
+0.00(+0.06%)
Apr 04, 2011
4.572
4.580
4.565
4.572
228,956
+0.00(+0.00%)
Apr 01, 2011
4.550
4.580
4.550
4.572
451,941
+0.02(+0.33%)
Mar 31, 2011
4.568
4.568
4.550
4.557
443,005
-0.00(-0.08%)
Mar 30, 2011
4.561
4.576
4.546
4.561
333,758
+0.01(+0.25%)
Mar 29, 2011
4.568
4.578
4.546
4.550
428,087
-0.02(-0.41%)
Mar 28, 2011
4.568
4.576
4.561
4.568
250,652
+0.00(+0.08%)
Mar 25, 2011
4.565
4.572
4.557
4.565
474,938
+0.00(+0.00%)
Mar 24, 2011
4.557
4.565
4.546
4.565
528,959
+0.00(+0.00%)
Mar 23, 2011
4.553
4.565
4.546
4.565
293,785
+0.01(+0.25%)
Mar 22, 2011
4.535
4.572
4.535
4.553
245,580
+0.00(+0.00%)
Mar 21, 2011
4.557
4.565
4.550
4.553
534,398
-0.01(-0.16%)
Mar 18, 2011
4.557
4.561
4.538
4.561
306,859
+0.01(+0.17%)
Mar 17, 2011
4.565
4.565
4.546
4.553
255,078
-0.00(-0.08%)
Mar 16, 2011
4.550
4.561
4.516
4.557
742,383
+0.01(+0.17%)
Mar 15, 2011
4.538
4.561
4.538
4.550
1,208,721
-0.00(-0.08%)
Mar 14, 2011
4.535
4.562
4.535
4.553
331,646
+0.00(+0.08%)
Mar 11, 2011
4.546
4.565
4.535
4.550
337,761
+0.01(+0.16%)
Mar 10, 2011
4.531
4.546
4.524
4.542
328,365
+0.01(+0.16%)
Mar 09, 2011
4.524
4.542
4.524
4.535
422,573
-0.01(-0.16%)
Mar 08, 2011
4.524
4.542
4.520
4.542
358,611
+0.01(+0.25%)
Mar 07, 2011
4.520
4.539
4.520
4.531
356,145
+0.01(+0.17%)
Mar 04, 2011
4.539
4.539
4.513
4.524
331,832
-0.01(-0.25%)
Mar 03, 2011
4.561
4.565
4.531
4.535
573,132
-0.04(-0.90%)
Mar 02, 2011
4.535
4.580
4.531
4.576
912,745
+0.04(+0.82%)
Mar 01, 2011
4.569
4.569
4.531
4.539
476,011
-0.03(-0.74%)
Feb 28, 2011
4.546
4.572
4.535
4.572
511,449
+0.04(+0.91%)
Feb 25, 2011
4.501
4.535
4.501
4.531
412,425
+0.03(+0.66%)
Feb 24, 2011
4.486
4.505
4.486
4.501
438,766
+0.01(+0.25%)
Feb 23, 2011
4.471
4.524
4.471
4.490
922,376
+0.02(+0.50%)
Feb 22, 2011
4.468
4.486
4.464
4.468
596,902
-0.01(-0.33%)
Feb 18, 2011
4.486
4.505
4.468
4.483
979,731
-0.01(-0.17%)
Feb 17, 2011
4.471
4.505
4.471
4.490
486,775
+0.01(+0.33%)
Feb 16, 2011
4.479
4.494
4.475
4.475
621,697
+0.00(+0.00%)
Feb 15, 2011
4.475
4.505
4.468
4.475
679,279
-0.00(-0.08%)
Feb 14, 2011
4.475
4.490
4.475
4.479
671,613
+0.00(+0.00%)
Feb 11, 2011
4.464
4.490
4.453
4.479
373,734
+0.01(+0.33%)
Feb 10, 2011
4.461
4.490
4.454
4.464
434,739
-0.00(-0.08%)
Feb 09, 2011
4.475
4.490
4.453
4.468
614,806
-0.02(-0.41%)
Feb 08, 2011
4.475
4.494
4.468
4.487
398,147
+0.00(+0.08%)
Feb 07, 2011
4.483
4.490
4.472
4.483
396,146
-0.01(-0.25%)
Feb 04, 2011
4.490
4.502
4.483
4.494
675,534
-0.01(-0.25%)
Feb 03, 2011
4.483
4.509
4.472
4.505
676,202
+0.01(+0.17%)
Feb 02, 2011
4.502
4.505
4.479
4.498
353,143
-0.01(-0.33%)
Feb 01, 2011
4.502
4.524
4.487
4.513
484,110
+0.00(+0.08%)
Jan 31, 2011
4.502
4.513
4.479
4.509
459,764
+0.01(+0.33%)
Jan 28, 2011
4.475
4.502
4.469
4.494
682,524
+0.00(+0.00%)
Jan 27, 2011
4.498
4.513
4.479
4.494
650,394
-0.01(-0.33%)
Jan 26, 2011
4.490
4.513
4.472
4.509
733,621
+0.02(+0.41%)
Jan 25, 2011
4.472
4.502
4.465
4.490
611,282
+0.02(+0.42%)
Jan 24, 2011
4.457
4.483
4.442
4.472
578,370
+0.02(+0.50%)
Jan 21, 2011
4.442
4.453
4.438
4.449
484,247
+0.01(+0.25%)
Jan 20, 2011
4.438
4.449
4.438
4.438
434,032
-0.01(-0.25%)
Jan 19, 2011
4.468
4.483
4.438
4.449
1,149,169
-0.01(-0.33%)
Jan 18, 2011
4.487
4.494
4.464
4.464
480,363
-0.02(-0.41%)
Jan 14, 2011
4.509
4.516
4.483
4.483
625,599
-0.01(-0.25%)
Jan 13, 2011
4.442
4.513
4.442
4.494
1,775,352
+0.04(+0.92%)
Jan 12, 2011
4.475
4.483
4.449
4.453
655,794
-0.01(-0.17%)
Jan 11, 2011
4.442
4.475
4.442
4.461
365,044
+0.00(+0.08%)
Jan 10, 2011
4.449
4.457
4.438
4.457
370,390
+0.01(+0.25%)
Jan 07, 2011
4.427
4.461
4.427
4.446
440,066
+0.01(+0.25%)
Jan 06, 2011
4.483
4.487
4.435
4.435
829,664
-0.03(-0.75%)
Jan 05, 2011
4.479
4.494
4.457
4.468
640,274
-0.03(-0.66%)
Jan 04, 2011
4.502
4.509
4.483
4.498
590,962
-0.01(-0.33%)
Jan 03, 2011
4.490
4.513
4.475
4.513
729,070
+0.01(+0.33%)
Dec 31, 2010
4.464
4.509
4.464
4.498
479,448
+0.02(+0.42%)
Dec 30, 2010
4.464
4.490
4.464
4.479
407,603
+0.01(+0.25%)
Dec 29, 2010
4.464
4.479
4.442
4.468
508,419
+0.02(+0.49%)
Dec 28, 2010
4.439
4.450
4.431
4.446
402,162
+0.00(+0.08%)
Dec 27, 2010
4.431
4.450
4.428
4.442
547,928
+0.01(+0.17%)
Dec 23, 2010
4.413
4.442
4.405
4.435
638,537
+0.02(+0.42%)
Dec 22, 2010
4.372
4.428
4.372
4.417
723,118
+0.03(+0.59%)
Dec 21, 2010
4.361
4.420
4.361
4.391
518,462
+0.02(+0.42%)
Dec 20, 2010
4.409
4.409
4.369
4.372
650,672
+0.00(+0.08%)
Dec 17, 2010
4.350
4.405
4.346
4.369
707,928
+0.00(+0.08%)
Dec 16, 2010
4.309
4.387
4.306
4.365
652,826
+0.03(+0.78%)
Dec 15, 2010
4.339
4.357
4.309
4.332
905,341
-0.03(-0.68%)
Dec 14, 2010
4.361
4.394
4.346
4.361
1,084,568
-0.02(-0.42%)
Dec 13, 2010
4.380
4.398
4.346
4.380
913,466
-0.02(-0.43%)
Dec 10, 2010
4.384
4.428
4.384
4.398
821,058
-0.01(-0.17%)
Dec 09, 2010
4.446
4.505
4.402
4.406
1,455,171
-0.10(-2.20%)
Dec 08, 2010
4.586
4.586
4.501
4.505
437,700
-0.10(-2.15%)
Dec 07, 2010
4.623
4.623
4.582
4.604
681,710
-0.03(-0.63%)
Dec 06, 2010
4.630
4.641
4.619
4.634
405,797
-0.01(-0.24%)
Dec 03, 2010
4.619
4.652
4.619
4.645
521,509
-0.01(-0.16%)
Dec 02, 2010
4.678
4.696
4.652
4.652
460,511
-0.04(-0.94%)
Dec 01, 2010
4.689
4.711
4.678
4.696
480,076
+0.01(+0.24%)
Nov 30, 2010
4.663
4.696
4.663
4.685
263,644
+0.00(+0.08%)
Nov 29, 2010
4.641
4.685
4.641
4.681
229,983
+0.03(+0.63%)
Nov 26, 2010
4.652
4.692
4.645
4.652
168,041
-0.04(-0.86%)
Nov 24, 2010
4.637
4.692
4.692
4.692
467,318
+0.06(+1.35%)
Nov 23, 2010
4.648
4.667
4.626
4.630
242,581
-0.03(-0.55%)
Nov 22, 2010
4.645
4.667
4.630
4.656
338,600
+0.00(+0.00%)
Nov 19, 2010
4.615
4.659
4.597
4.656
268,744
+0.00(+0.00%)
Nov 18, 2010
4.626
4.659
4.626
4.656
476,192
+0.03(+0.64%)
Nov 17, 2010
4.567
4.645
4.564
4.626
418,479
+0.04(+0.88%)
Nov 16, 2010
4.601
4.608
4.432
4.586
1,242,988
-0.04(-0.95%)
Nov 15, 2010
4.711
4.711
4.608
4.630
564,665
-0.08(-1.79%)
Nov 12, 2010
4.740
4.740
4.696
4.714
336,717
-0.05(-1.00%)
Nov 11, 2010
4.748
4.784
4.740
4.762
317,920
-0.01(-0.15%)
Nov 10, 2010
4.788
4.808
4.755
4.770
325,676
-0.04(-0.92%)
Nov 09, 2010
4.803
4.818
4.788
4.814
360,787
+0.01(+0.15%)
Nov 08, 2010
4.778
4.807
4.778
4.807
276,582
+0.00(+0.00%)
Nov 05, 2010
4.781
4.814
4.781
4.807
345,384
+0.00(+0.08%)
Nov 04, 2010
4.799
4.821
4.781
4.803
485,068
+0.01(+0.16%)
Nov 03, 2010
4.788
4.803
4.774
4.796
357,770
+0.01(+0.23%)
Nov 02, 2010
4.788
4.799
4.770
4.785
551,183
+0.00(+0.08%)
Nov 01, 2010
4.741
4.781
4.741
4.781
353,800
+0.03(+0.61%)
Oct 29, 2010
4.770
4.770
4.748
4.752
198,993
-0.01(-0.23%)
Oct 28, 2010
4.763
4.767
4.737
4.763
203,598
+0.00(+0.00%)
Oct 27, 2010
4.741
4.767
4.741
4.763
324,648
+0.01(+0.15%)
Oct 25, 2010
4.767
4.774
4.756
4.756
334,964
+0.00(+0.08%)
Oct 22, 2010
4.770
4.785
4.741
4.752
287,109
-0.02(-0.38%)
Oct 21, 2010
4.759
4.792
4.752
4.770
246,609
+0.01(+0.15%)
Oct 20, 2010
4.730
4.778
4.726
4.763
283,485
+0.03(+0.62%)
Oct 19, 2010
4.715
4.737
4.715
4.734
206,787
+0.00(+0.08%)
Oct 18, 2010
4.730
4.763
4.697
4.730
378,553
-0.01(-0.31%)
Oct 15, 2010
4.781
4.781
4.730
4.745
521,327
-0.05(-1.07%)
Oct 14, 2010
4.807
4.825
4.774
4.796
380,513
-0.01(-0.30%)
Oct 13, 2010
4.818
4.821
4.803
4.810
330,496
-0.01(-0.16%)
Oct 12, 2010
4.793
4.829
4.785
4.818
390,289
+0.01(+0.23%)
Oct 11, 2010
4.800
4.807
4.778
4.807
209,059
+0.00(+0.08%)
Oct 08, 2010
4.804
4.807
4.771
4.804
266,492
+0.02(+0.38%)
Oct 07, 2010
4.767
4.785
4.760
4.785
262,152
+0.02(+0.38%)
Oct 06, 2010
4.778
4.789
4.756
4.767
498,797
-0.01(-0.23%)
Oct 05, 2010
4.760
4.793
4.760
4.778
314,038
+0.02(+0.46%)
Oct 04, 2010
4.767
4.796
4.749
4.756
381,905
-0.02(-0.38%)
Oct 01, 2010
4.774
4.804
4.756
4.774
343,787
+0.01(+0.15%)
Sep 30, 2010
4.804
4.804
4.764
4.767
205,324
-0.00(-0.08%)
Sep 29, 2010
4.782
4.811
4.771
4.771
353,798
-0.01(-0.30%)
Sep 28, 2010
4.782
4.793
4.756
4.785
347,588
+0.01(+0.30%)
Sep 27, 2010
4.782
4.796
4.764
4.771
236,548
-0.01(-0.23%)
Sep 24, 2010
4.756
4.811
4.756
4.782
457,489
+0.03(+0.53%)
Sep 23, 2010
4.738
4.785
4.738
4.756
390,625
-0.01(-0.15%)
Sep 22, 2010
4.738
4.764
4.731
4.764
296,411
+0.03(+0.69%)
Sep 21, 2010
4.724
4.738
4.716
4.731
255,219
+0.00(+0.00%)
Sep 20, 2010
4.713
4.731
4.709
4.731
263,733
+0.03(+0.70%)
Sep 17, 2010
4.698
4.749
4.698
4.698
337,650
-0.03(-0.69%)
Sep 15, 2010
4.731
4.756
4.727
4.731
271,604
-0.01(-0.15%)
Sep 14, 2010
4.753
4.785
4.735
4.738
278,358
-0.01(-0.23%)
Sep 13, 2010
4.825
4.825
4.742
4.749
317,140
-0.05(-0.99%)
Sep 10, 2010
4.807
4.807
4.768
4.797
244,516
+0.01(+0.15%)
Sep 09, 2010
4.826
4.829
4.779
4.789
403,234
-0.04(-0.75%)
Sep 08, 2010
4.872
4.905
4.786
4.826
306,679
+0.00(+0.07%)
Sep 07, 2010
4.775
4.822
4.775
4.822
421,593
+0.01(+0.30%)
Sep 03, 2010
4.782
4.807
4.764
4.807
423,433
+0.01(+0.30%)
Sep 02, 2010
4.775
4.822
4.775
4.793
821,184
+0.00(+0.00%)
Sep 01, 2010
4.753
4.807
4.750
4.793
738,549
+0.04(+0.91%)
Aug 31, 2010
4.750
4.764
4.717
4.750
338,591
+0.01(+0.23%)
Aug 30, 2010
4.771
4.786
4.732
4.739
427,121
-0.05(-1.13%)
Aug 27, 2010
4.793
4.804
4.768
4.793
573,524
+0.03(+0.53%)
Aug 26, 2010
4.699
4.775
4.685
4.768
1,109,117
+0.06(+1.23%)
Aug 25, 2010
4.656
4.735
4.656
4.710
452,068
+0.04(+0.85%)
Aug 24, 2010
4.656
4.704
4.638
4.670
680,866
+0.00(+0.08%)
Aug 23, 2010
4.667
4.678
4.638
4.667
383,288
+0.03(+0.62%)
Aug 20, 2010
4.598
4.638
4.598
4.638
422,039
+0.04(+0.86%)
Aug 19, 2010
4.638
4.649
4.598
4.598
518,052
-0.03(-0.55%)
Aug 18, 2010
4.598
4.652
4.591
4.623
927,105
+0.01(+0.31%)
Aug 17, 2010
4.623
4.659
4.602
4.609
333,247
-0.01(-0.31%)
Aug 16, 2010
4.609
4.623
4.605
4.623
503,982
+0.00(+0.00%)
Aug 13, 2010
4.623
4.627
4.602
4.623
257,577
+0.02(+0.39%)
Aug 12, 2010
4.544
4.605
4.544
4.605
648,706
+0.05(+1.10%)
Aug 11, 2010
4.530
4.570
4.530
4.555
657,498
-0.03(-0.70%)
Aug 10, 2010
4.598
4.598
4.570
4.587
225,969
-0.02(-0.47%)
Aug 09, 2010
4.573
4.612
4.562
4.609
340,017
+0.04(+0.86%)
Aug 06, 2010
4.570
4.573
4.523
4.570
409,402
+0.04(+0.87%)
Aug 05, 2010
4.523
4.548
4.512
4.530
496,776
-0.01(-0.24%)
Aug 04, 2010
4.516
4.541
4.494
4.541
404,493
+0.02(+0.40%)
Aug 03, 2010
4.491
4.526
4.476
4.523
345,707
+0.03(+0.72%)
Aug 02, 2010
4.509
4.509
4.469
4.491
406,414
+0.01(+0.24%)
Jul 30, 2010
4.480
4.480
4.433
4.480
304,118
+0.01(+0.32%)
Jul 29, 2010
4.455
4.466
4.448
4.466
374,245
+0.02(+0.40%)
Jul 28, 2010
4.466
4.469
4.412
4.448
306,446
-0.02(-0.48%)
Jul 27, 2010
4.466
4.469
4.448
4.469
634,580
+0.01(+0.24%)
Jul 26, 2010
4.440
4.458
4.419
4.458
514,846
+0.03(+0.73%)
Jul 23, 2010
4.401
4.426
4.347
4.426
334,226
+0.03(+0.57%)
Jul 22, 2010
4.347
4.401
4.336
4.401
1,142,334
+0.06(+1.32%)
Jul 21, 2010
4.329
4.347
4.315
4.344
729,150
+0.02(+0.41%)
Jul 20, 2010
4.261
4.336
4.261
4.326
708,644
-0.01(-0.17%)
Jul 19, 2010
4.315
4.333
4.290
4.333
212,110
+0.04(+0.83%)
Jul 16, 2010
4.297
4.315
4.286
4.297
432,426
-0.01(-0.25%)
Jul 15, 2010
4.290
4.308
4.268
4.308
419,054
+0.03(+0.76%)
Jul 14, 2010
4.261
4.290
4.257
4.275
295,988
-0.01(-0.33%)
Jul 13, 2010
4.247
4.290
4.222
4.290
526,187
+0.06(+1.43%)
Jul 12, 2010
4.194
4.247
4.194
4.229
350,813
+0.01(+0.25%)
Jul 09, 2010
4.218
4.240
4.197
4.218
498,502
-0.00(-0.08%)
Jul 08, 2010
4.251
4.251
4.211
4.222
688,691
-0.03(-0.75%)
Jul 07, 2010
4.211
4.258
4.211
4.254
486,262
+0.04(+0.93%)
Jul 06, 2010
4.290
4.300
4.211
4.215
386,792
-0.06(-1.50%)
Jul 02, 2010
4.279
4.290
4.226
4.279
406,476
-0.01(-0.17%)
Jul 01, 2010
4.169
4.290
4.161
4.286
1,093,980
+0.02(+0.59%)
Jun 30, 2010
4.293
4.293
4.222
4.261
694,113
-0.01(-0.25%)
Jun 29, 2010
4.258
4.272
4.208
4.272
567,491
+0.01(+0.25%)
Jun 25, 2010
4.261
4.265
4.229
4.261
345,093
+0.03(+0.76%)
Jun 24, 2010
4.211
4.236
4.208
4.229
459,671
+0.01(+0.25%)
Jun 23, 2010
4.201
4.218
4.186
4.218
459,851
+0.02(+0.51%)
Jun 22, 2010
4.208
4.233
4.194
4.197
293,974
-0.02(-0.59%)
Jun 21, 2010
4.218
4.233
4.190
4.222
406,215
+0.01(+0.34%)
Jun 18, 2010
4.208
4.240
4.183
4.208
592,541
+0.02(+0.60%)
Jun 17, 2010
4.179
4.218
4.165
4.183
349,399
-0.02(-0.51%)
Jun 16, 2010
4.190
4.222
4.179
4.204
334,489
-0.02(-0.42%)
Jun 15, 2010
4.186
4.222
4.186
4.222
485,280
+0.03(+0.68%)
Jun 14, 2010
4.183
4.222
4.169
4.194
360,819
+0.01(+0.17%)
Jun 11, 2010
4.172
4.209
4.158
4.186
355,077
-0.01(-0.35%)
Jun 10, 2010
4.166
4.201
4.166
4.201
398,968
+0.06(+1.54%)
Jun 09, 2010
4.187
4.196
4.134
4.137
566,922
-0.02(-0.51%)
Jun 08, 2010
4.137
4.162
4.137
4.159
384,552
+0.02(+0.51%)
Jun 07, 2010
4.116
4.162
4.113
4.137
591,035
+0.04(+1.04%)
Jun 04, 2010
4.095
4.162
4.091
4.095
539,153
-0.09(-2.12%)
Jun 03, 2010
4.205
4.212
4.173
4.183
892,365
-0.02(-0.59%)
Jun 02, 2010
4.105
4.208
4.105
4.208
1,330,778
-0.07(-1.57%)
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.