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 31, 2016
7.013
7.017
6.969
7.002
286,385
-0.01(-0.16%)
May 27, 2016
6.985
7.013
7.013
7.013
289,306
+0.01(+0.08%)
May 26, 2016
6.952
7.024
6.947
7.007
1,384,395
+0.07(+1.03%)
May 25, 2016
6.898
6.952
6.892
6.936
700,674
+0.06(+0.88%)
May 24, 2016
6.947
6.974
6.848
6.876
521,773
-0.05(-0.79%)
May 23, 2016
6.909
6.936
6.898
6.930
171,851
+0.04(+0.56%)
May 20, 2016
6.936
6.952
6.892
6.892
219,838
-0.04(-0.63%)
May 19, 2016
6.881
6.941
6.862
6.936
594,335
+0.07(+1.04%)
May 18, 2016
6.920
6.952
6.854
6.865
386,860
-0.05(-0.71%)
May 17, 2016
6.909
6.969
6.909
6.914
358,854
-0.01(-0.16%)
May 16, 2016
6.914
6.969
6.914
6.925
483,367
+0.00(+0.00%)
May 13, 2016
6.920
6.941
6.898
6.925
223,300
+0.01(+0.16%)
May 12, 2016
6.947
6.968
6.914
6.914
285,916
-0.02(-0.35%)
May 11, 2016
6.949
6.954
6.927
6.938
336,979
+0.00(+0.00%)
May 10, 2016
6.954
6.954
6.927
6.938
434,503
-0.01(-0.12%)
May 09, 2016
6.960
6.960
6.933
6.946
430,280
-0.01(-0.20%)
May 06, 2016
6.916
6.960
6.911
6.960
403,790
+0.05(+0.79%)
May 05, 2016
6.938
6.938
6.905
6.905
472,267
-0.03(-0.39%)
May 04, 2016
6.884
6.954
6.884
6.933
568,640
+0.05(+0.71%)
May 03, 2016
6.905
6.905
6.878
6.884
373,296
-0.02(-0.24%)
May 02, 2016
6.895
6.944
6.878
6.900
690,235
+0.01(+0.08%)
Apr 29, 2016
6.938
6.938
6.867
6.895
574,716
-0.03(-0.47%)
Apr 28, 2016
6.862
6.933
6.862
6.927
530,699
+0.04(+0.55%)
Apr 27, 2016
6.867
6.895
6.867
6.889
335,591
+0.01(+0.16%)
Apr 26, 2016
6.884
6.892
6.873
6.878
324,136
+0.01(+0.16%)
Apr 25, 2016
6.889
6.900
6.862
6.867
428,276
-0.03(-0.47%)
Apr 22, 2016
6.878
6.900
6.873
6.900
306,196
+0.01(+0.08%)
Apr 21, 2016
6.895
6.900
6.884
6.895
806,576
+0.00(+0.00%)
Apr 20, 2016
6.900
6.900
6.889
6.895
734,005
-0.01(-0.16%)
Apr 19, 2016
6.878
6.905
6.873
6.905
356,520
+0.02(+0.24%)
Apr 18, 2016
6.856
6.889
6.851
6.889
306,362
+0.04(+0.64%)
Apr 15, 2016
6.856
6.869
6.840
6.846
244,391
-0.02(-0.24%)
Apr 14, 2016
6.862
6.868
6.846
6.862
560,984
-0.02(-0.32%)
Apr 13, 2016
6.840
6.884
6.818
6.884
524,416
+0.04(+0.52%)
Apr 12, 2016
6.864
6.864
6.842
6.848
673,739
-0.01(-0.08%)
Apr 11, 2016
6.853
6.864
6.834
6.853
540,910
+0.03(+0.40%)
Apr 08, 2016
6.799
6.831
6.799
6.826
289,491
+0.03(+0.40%)
Apr 07, 2016
6.777
6.815
6.777
6.799
295,066
+0.01(+0.16%)
Apr 06, 2016
6.767
6.799
6.767
6.788
289,746
+0.03(+0.40%)
Apr 05, 2016
6.777
6.799
6.756
6.761
641,741
-0.02(-0.32%)
Apr 04, 2016
6.804
6.821
6.772
6.783
337,403
-0.02(-0.32%)
Apr 01, 2016
6.772
6.815
6.772
6.804
330,692
+0.03(+0.40%)
Mar 31, 2016
6.767
6.826
6.761
6.777
636,055
+0.01(+0.16%)
Mar 30, 2016
6.756
6.772
6.750
6.767
483,778
+0.03(+0.48%)
Mar 29, 2016
6.712
6.756
6.707
6.734
294,955
+0.02(+0.32%)
Mar 28, 2016
6.729
6.745
6.712
6.712
417,664
-0.02(-0.24%)
Mar 24, 2016
6.702
6.729
6.729
6.729
346,004
+0.02(+0.24%)
Mar 23, 2016
6.680
6.712
6.675
6.712
267,779
+0.04(+0.65%)
Mar 22, 2016
6.647
6.680
6.647
6.669
231,599
+0.00(+0.00%)
Mar 21, 2016
6.637
6.669
6.637
6.669
310,074
+0.02(+0.33%)
Mar 18, 2016
6.637
6.685
6.637
6.647
394,408
+0.01(+0.08%)
Mar 17, 2016
6.664
6.675
6.639
6.642
334,468
-0.02(-0.24%)
Mar 16, 2016
6.620
6.673
6.620
6.658
203,117
+0.02(+0.33%)
Mar 15, 2016
6.631
6.647
6.620
6.637
231,699
-0.01(-0.16%)
Mar 14, 2016
6.626
6.664
6.626
6.647
720,190
+0.01(+0.16%)
Mar 11, 2016
6.631
6.653
6.599
6.637
644,945
+0.02(+0.38%)
Mar 10, 2016
6.644
6.644
6.596
6.612
387,559
+0.00(+0.00%)
Mar 09, 2016
6.612
6.622
6.601
6.612
439,121
+0.01(+0.16%)
Mar 08, 2016
6.574
6.612
6.563
6.601
489,459
+0.03(+0.41%)
Mar 07, 2016
6.542
6.574
6.531
6.574
360,249
+0.03(+0.49%)
Mar 04, 2016
6.499
6.553
6.483
6.542
497,579
+0.04(+0.58%)
Mar 03, 2016
6.466
6.520
6.456
6.504
354,864
+0.02(+0.25%)
Mar 02, 2016
6.483
6.499
6.461
6.488
521,191
+0.01(+0.08%)
Mar 01, 2016
6.407
6.488
6.407
6.483
492,549
+0.08(+1.26%)
Feb 29, 2016
6.397
6.407
6.380
6.402
349,568
+0.02(+0.25%)
Feb 26, 2016
6.413
6.413
6.372
6.386
303,254
-0.01(-0.08%)
Feb 25, 2016
6.375
6.397
6.356
6.391
497,530
+0.00(+0.00%)
Feb 24, 2016
6.359
6.407
6.353
6.391
524,601
+0.04(+0.59%)
Feb 23, 2016
6.359
6.370
6.348
6.353
356,050
+0.00(+0.00%)
Feb 22, 2016
6.332
6.375
6.321
6.353
545,196
+0.03(+0.43%)
Feb 19, 2016
6.386
6.391
6.327
6.327
299,460
-0.05(-0.84%)
Feb 18, 2016
6.337
6.380
6.337
6.380
332,117
+0.04(+0.68%)
Feb 17, 2016
6.337
6.375
6.324
6.337
469,076
+0.00(+0.00%)
Feb 16, 2016
6.348
6.348
6.240
6.337
386,880
+0.03(+0.51%)
Feb 12, 2016
6.370
6.305
6.305
6.305
545,936
-0.05(-0.85%)
Feb 11, 2016
6.316
6.359
6.290
6.359
799,017
+0.04(+0.69%)
Feb 10, 2016
6.310
6.326
6.289
6.316
422,830
+0.01(+0.17%)
Feb 09, 2016
6.316
6.353
6.262
6.305
586,419
-0.06(-1.01%)
Feb 08, 2016
6.438
6.449
6.332
6.369
746,883
-0.08(-1.24%)
Feb 05, 2016
6.390
6.454
6.380
6.449
678,996
+0.04(+0.58%)
Feb 04, 2016
6.412
6.454
6.374
6.412
598,234
+0.00(+0.00%)
Feb 03, 2016
6.481
6.487
6.401
6.412
634,958
-0.04(-0.58%)
Feb 02, 2016
6.508
6.508
6.434
6.449
310,031
-0.09(-1.39%)
Feb 01, 2016
6.497
6.540
6.487
6.540
405,093
-0.01(-0.08%)
Jan 29, 2016
6.487
6.545
6.460
6.545
490,147
+0.09(+1.41%)
Jan 28, 2016
6.428
6.454
6.406
6.454
240,517
+0.04(+0.58%)
Jan 27, 2016
6.449
6.449
6.401
6.417
317,040
-0.05(-0.83%)
Jan 26, 2016
6.396
6.471
6.396
6.471
429,270
+0.09(+1.34%)
Jan 25, 2016
6.374
6.405
6.374
6.385
259,963
-0.01(-0.08%)
Jan 22, 2016
6.332
6.412
6.326
6.390
411,157
+0.08(+1.27%)
Jan 21, 2016
6.316
6.380
6.246
6.310
660,932
-0.03(-0.42%)
Jan 20, 2016
6.305
6.369
6.251
6.337
792,026
+0.00(+0.00%)
Jan 19, 2016
6.390
6.401
6.324
6.337
1,211,134
-0.03(-0.50%)
Jan 15, 2016
6.390
6.369
6.369
6.369
866,349
-0.04(-0.67%)
Jan 14, 2016
6.422
6.476
6.401
6.412
913,257
-0.02(-0.25%)
Jan 13, 2016
6.508
6.508
6.406
6.428
1,477,749
-0.11(-1.64%)
Jan 12, 2016
6.551
6.567
6.535
6.535
362,453
+0.01(+0.08%)
Jan 11, 2016
6.577
6.599
6.519
6.529
550,086
-0.09(-1.29%)
Jan 08, 2016
6.593
6.625
6.535
6.615
766,337
+0.06(+0.90%)
Jan 07, 2016
6.561
6.593
6.551
6.556
392,492
-0.03(-0.41%)
Jan 06, 2016
6.604
6.620
6.561
6.583
393,484
-0.04(-0.65%)
Jan 05, 2016
6.561
6.658
6.556
6.625
632,149
+0.07(+1.06%)
Jan 04, 2016
6.540
6.567
6.519
6.556
358,291
-0.04(-0.57%)
Dec 31, 2015
6.583
6.593
6.593
6.593
1,184,891
+0.01(+0.16%)
Dec 30, 2015
6.599
6.620
6.497
6.583
736,053
-0.02(-0.32%)
Dec 29, 2015
6.615
6.674
6.599
6.604
1,179,085
-0.01(-0.08%)
Dec 28, 2015
6.599
6.636
6.583
6.609
790,331
+0.01(+0.08%)
Dec 24, 2015
6.599
6.604
6.604
6.604
314,774
-0.01(-0.08%)
Dec 23, 2015
6.498
6.636
6.466
6.609
1,293,119
+0.16(+2.47%)
Dec 22, 2015
6.567
6.577
6.439
6.450
751,620
-0.08(-1.22%)
Dec 21, 2015
6.530
6.556
6.530
6.530
1,156,528
+0.00(+0.00%)
Dec 18, 2015
6.413
6.596
6.413
6.530
1,505,334
+0.11(+1.65%)
Dec 17, 2015
6.392
6.450
6.392
6.423
736,721
+0.02(+0.33%)
Dec 16, 2015
6.307
6.402
6.307
6.402
742,186
+0.08(+1.34%)
Dec 15, 2015
6.216
6.338
6.216
6.317
1,320,667
+0.11(+1.80%)
Dec 14, 2015
6.317
6.328
6.195
6.206
1,492,751
-0.14(-2.22%)
Dec 11, 2015
6.413
6.434
6.322
6.346
1,145,472
-0.08(-1.20%)
Dec 10, 2015
6.434
6.445
6.413
6.423
742,544
-0.02(-0.24%)
Dec 09, 2015
6.444
6.465
6.418
6.439
452,933
-0.02(-0.25%)
Dec 08, 2015
6.460
6.471
6.450
6.455
436,041
-0.02(-0.24%)
Dec 07, 2015
6.534
6.555
6.455
6.471
651,467
-0.08(-1.29%)
Dec 04, 2015
6.529
6.581
6.513
6.555
622,429
+0.03(+0.53%)
Dec 03, 2015
6.534
6.539
6.502
6.521
667,272
-0.01(-0.12%)
Dec 02, 2015
6.492
6.550
6.492
6.529
576,612
+0.03(+0.49%)
Dec 01, 2015
6.439
6.513
6.428
6.497
530,429
+0.08(+1.32%)
Nov 30, 2015
6.434
6.450
6.410
6.413
531,872
-0.01(-0.08%)
Nov 27, 2015
6.439
6.454
6.402
6.418
301,790
-0.02(-0.25%)
Nov 25, 2015
6.444
6.434
6.434
6.434
393,851
-0.01(-0.08%)
Nov 24, 2015
6.439
6.455
6.428
6.439
375,382
+0.01(+0.16%)
Nov 23, 2015
6.392
6.439
6.392
6.428
504,918
+0.03(+0.49%)
Nov 20, 2015
6.460
6.465
6.386
6.397
305,985
-0.04(-0.66%)
Nov 19, 2015
6.471
6.471
6.439
6.439
350,901
-0.02(-0.33%)
Nov 18, 2015
6.486
6.486
6.455
6.460
256,280
-0.01(-0.16%)
Nov 17, 2015
6.465
6.476
6.450
6.471
306,134
+0.01(+0.08%)
Nov 16, 2015
6.471
6.486
6.455
6.465
404,250
-0.01(-0.08%)
Nov 13, 2015
6.486
6.492
6.471
6.471
564,085
+0.00(+0.00%)
Nov 12, 2015
6.497
6.513
6.464
6.471
482,408
-0.03(-0.40%)
Nov 11, 2015
6.539
6.539
6.492
6.497
669,544
-0.03(-0.48%)
Nov 10, 2015
6.533
6.533
6.502
6.528
522,784
-0.01(-0.08%)
Nov 09, 2015
6.549
6.554
6.507
6.533
753,606
-0.02(-0.32%)
Nov 06, 2015
6.575
6.596
6.539
6.554
309,843
-0.03(-0.48%)
Nov 05, 2015
6.596
6.612
6.586
6.586
586,378
-0.01(-0.08%)
Nov 04, 2015
6.581
6.596
6.570
6.591
525,884
+0.01(+0.20%)
Nov 03, 2015
6.581
6.591
6.570
6.578
381,976
-0.00(-0.04%)
Nov 02, 2015
6.575
6.586
6.554
6.581
557,903
+0.02(+0.24%)
Oct 30, 2015
6.575
6.575
6.544
6.565
410,573
+0.01(+0.16%)
Oct 29, 2015
6.575
6.581
6.539
6.554
285,546
-0.03(-0.40%)
Oct 28, 2015
6.612
6.612
6.565
6.581
482,737
-0.02(-0.32%)
Oct 27, 2015
6.575
6.602
6.565
6.602
323,961
+0.03(+0.40%)
Oct 26, 2015
6.565
6.581
6.554
6.575
386,101
+0.02(+0.32%)
Oct 23, 2015
6.539
6.560
6.533
6.554
348,119
+0.02(+0.32%)
Oct 22, 2015
6.523
6.549
6.523
6.533
367,335
+0.03(+0.48%)
Oct 21, 2015
6.533
6.544
6.502
6.502
260,879
-0.03(-0.48%)
Oct 20, 2015
6.518
6.539
6.507
6.533
296,635
+0.02(+0.24%)
Oct 19, 2015
6.512
6.523
6.502
6.518
230,840
+0.01(+0.16%)
Oct 16, 2015
6.507
6.512
6.507
6.507
302,061
+0.01(+0.16%)
Oct 15, 2015
6.471
6.507
6.467
6.497
321,132
+0.02(+0.24%)
Oct 14, 2015
6.476
6.502
6.465
6.481
611,122
+0.02(+0.24%)
Oct 13, 2015
6.444
6.492
6.434
6.465
511,035
+0.02(+0.33%)
Oct 12, 2015
6.423
6.444
6.423
6.444
224,578
+0.00(+0.00%)
Oct 09, 2015
6.460
6.465
6.434
6.444
277,778
-0.02(-0.32%)
Oct 08, 2015
6.465
6.507
6.460
6.465
378,304
-0.03(-0.40%)
Oct 07, 2015
6.356
6.491
6.356
6.491
762,062
+0.13(+2.05%)
Oct 06, 2015
6.340
6.371
6.330
6.361
658,134
+0.01(+0.08%)
Oct 05, 2015
6.335
6.366
6.335
6.356
386,674
+0.03(+0.41%)
Oct 02, 2015
6.309
6.330
6.298
6.330
478,523
+0.01(+0.16%)
Oct 01, 2015
6.319
6.340
6.314
6.319
400,702
-0.02(-0.25%)
Sep 30, 2015
6.324
6.335
6.304
6.335
553,031
+0.03(+0.50%)
Sep 29, 2015
6.298
6.319
6.278
6.304
561,478
+0.01(+0.08%)
Sep 28, 2015
6.340
6.361
6.298
6.298
448,592
-0.05(-0.82%)
Sep 25, 2015
6.371
6.376
6.350
6.350
285,999
-0.02(-0.25%)
Sep 24, 2015
6.345
6.371
6.345
6.366
337,994
+0.01(+0.17%)
Sep 23, 2015
6.361
6.376
6.350
6.356
229,395
-0.01(-0.08%)
Sep 22, 2015
6.340
6.371
6.335
6.361
234,810
+0.01(+0.16%)
Sep 21, 2015
6.392
6.402
6.350
6.350
381,064
-0.03(-0.49%)
Sep 18, 2015
6.350
6.392
6.350
6.382
313,654
+0.01(+0.16%)
Sep 17, 2015
6.340
6.382
6.319
6.371
329,551
+0.03(+0.49%)
Sep 16, 2015
6.335
6.345
6.330
6.340
328,583
+0.00(+0.00%)
Sep 15, 2015
6.340
6.356
6.330
6.340
260,701
+0.00(+0.00%)
Sep 14, 2015
6.356
6.370
6.340
6.340
399,488
-0.03(-0.41%)
Sep 11, 2015
6.340
6.366
6.340
6.366
248,696
+0.02(+0.25%)
Sep 10, 2015
6.324
6.361
6.309
6.350
451,458
+0.03(+0.41%)
Sep 09, 2015
6.309
6.329
6.304
6.324
317,220
+0.01(+0.16%)
Sep 08, 2015
6.324
6.345
6.298
6.314
449,970
-0.01(-0.08%)
Sep 04, 2015
6.298
6.319
6.319
6.319
406,680
+0.01(+0.16%)
Sep 03, 2015
6.288
6.329
6.288
6.309
469,167
+0.02(+0.33%)
Sep 02, 2015
6.267
6.304
6.267
6.288
272,226
+0.02(+0.33%)
Sep 01, 2015
6.288
6.304
6.257
6.267
477,291
-0.03(-0.41%)
Aug 31, 2015
6.319
6.335
6.293
6.293
506,842
-0.03(-0.49%)
Aug 28, 2015
6.335
6.335
6.319
6.324
359,012
-0.02(-0.24%)
Aug 27, 2015
6.319
6.363
6.304
6.340
516,138
+0.03(+0.49%)
Aug 26, 2015
6.345
6.381
6.298
6.309
643,562
-0.02(-0.25%)
Aug 25, 2015
6.381
6.412
6.304
6.324
559,221
-0.08(-1.29%)
Aug 24, 2015
6.329
6.423
6.283
6.407
1,411,222
-0.04(-0.56%)
Aug 21, 2015
6.443
6.469
6.417
6.443
341,056
-0.01(-0.08%)
Aug 20, 2015
6.485
6.490
6.445
6.448
451,692
-0.04(-0.64%)
Aug 19, 2015
6.443
6.490
6.428
6.490
408,772
+0.04(+0.56%)
Aug 18, 2015
6.412
6.464
6.412
6.454
298,303
+0.04(+0.56%)
Aug 17, 2015
6.412
6.459
6.412
6.417
243,134
-0.02(-0.24%)
Aug 14, 2015
6.454
6.464
6.423
6.433
252,900
-0.03(-0.48%)
Aug 13, 2015
6.459
6.485
6.457
6.464
410,875
-0.02(-0.24%)
Aug 12, 2015
6.392
6.479
6.392
6.479
427,393
+0.05(+0.81%)
Aug 11, 2015
6.448
6.463
6.422
6.427
414,020
-0.02(-0.24%)
Aug 10, 2015
6.448
6.458
6.438
6.443
442,697
+0.00(+0.00%)
Aug 07, 2015
6.417
6.463
6.417
6.443
551,465
+0.01(+0.08%)
Aug 06, 2015
6.402
6.438
6.402
6.438
892,424
+0.02(+0.32%)
Aug 05, 2015
6.422
6.432
6.397
6.417
604,343
-0.01(-0.16%)
Aug 04, 2015
6.407
6.438
6.402
6.427
426,064
+0.01(+0.16%)
Aug 03, 2015
6.371
6.422
6.371
6.417
442,332
+0.03(+0.40%)
Jul 31, 2015
6.391
6.407
6.381
6.391
317,863
+0.03(+0.48%)
Jul 30, 2015
6.340
6.371
6.335
6.361
347,282
+0.01(+0.08%)
Jul 29, 2015
6.330
6.356
6.330
6.356
341,661
+0.02(+0.24%)
Jul 28, 2015
6.356
6.366
6.330
6.340
481,478
-0.01(-0.16%)
Jul 27, 2015
6.366
6.371
6.320
6.350
422,843
-0.02(-0.24%)
Jul 24, 2015
6.371
6.386
6.366
6.366
412,893
-0.02(-0.32%)
Jul 23, 2015
6.381
6.391
6.366
6.386
479,870
+0.00(+0.00%)
Jul 22, 2015
6.402
6.422
6.386
6.386
619,674
-0.03(-0.40%)
Jul 21, 2015
6.417
6.427
6.402
6.412
518,305
-0.02(-0.24%)
Jul 20, 2015
6.433
6.448
6.427
6.427
610,892
-0.02(-0.32%)
Jul 17, 2015
6.505
6.510
6.443
6.448
443,200
-0.06(-0.87%)
Jul 16, 2015
6.474
6.505
6.463
6.505
264,649
+0.03(+0.48%)
Jul 15, 2015
6.463
6.479
6.458
6.474
687,819
+0.01(+0.16%)
Jul 14, 2015
6.458
6.479
6.453
6.463
437,536
-0.01(-0.08%)
Jul 13, 2015
6.474
6.494
6.453
6.469
318,449
-0.02(-0.23%)
Jul 10, 2015
6.468
6.484
6.438
6.484
219,358
+0.02(+0.32%)
Jul 09, 2015
6.458
6.469
6.448
6.463
361,201
+0.01(+0.16%)
Jul 08, 2015
6.468
6.489
6.422
6.453
775,712
-0.05(-0.79%)
Jul 07, 2015
6.514
6.514
6.479
6.504
381,574
+0.02(+0.32%)
Jul 06, 2015
6.453
6.484
6.438
6.484
283,072
+0.01(+0.16%)
Jul 02, 2015
6.458
6.474
6.474
6.474
285,194
+0.01(+0.16%)
Jul 01, 2015
6.474
6.494
6.443
6.463
341,780
-0.01(-0.08%)
Jun 30, 2015
6.448
6.474
6.443
6.468
372,548
+0.04(+0.64%)
Jun 29, 2015
6.489
6.489
6.428
6.428
628,645
-0.08(-1.18%)
Jun 26, 2015
6.525
6.525
6.448
6.504
514,689
-0.02(-0.31%)
Jun 25, 2015
6.555
6.560
6.504
6.525
597,816
-0.03(-0.39%)
Jun 24, 2015
6.565
6.576
6.530
6.550
476,985
-0.01(-0.08%)
Jun 23, 2015
6.581
6.586
6.545
6.555
394,937
-0.03(-0.39%)
Jun 22, 2015
6.565
6.586
6.560
6.581
278,608
+0.00(+0.00%)
Jun 19, 2015
6.555
6.581
6.545
6.581
346,183
+0.02(+0.31%)
Jun 18, 2015
6.571
6.581
6.545
6.560
407,484
-0.01(-0.16%)
Jun 17, 2015
6.560
6.586
6.550
6.571
326,937
-0.01(-0.08%)
Jun 16, 2015
6.555
6.576
6.541
6.576
228,259
+0.03(+0.39%)
Jun 15, 2015
6.545
6.560
6.545
6.550
395,510
+0.01(+0.08%)
Jun 12, 2015
6.550
6.555
6.535
6.545
395,659
-0.01(-0.08%)
Jun 11, 2015
6.519
6.560
6.504
6.550
477,034
+0.03(+0.47%)
Jun 10, 2015
6.540
6.540
6.514
6.519
593,689
-0.04(-0.62%)
Jun 09, 2015
6.545
6.575
6.544
6.560
495,156
-0.01(-0.08%)
Jun 08, 2015
6.534
6.570
6.514
6.565
535,159
+0.02(+0.23%)
Jun 05, 2015
6.626
6.631
6.545
6.550
603,002
-0.09(-1.30%)
Jun 04, 2015
6.646
6.656
6.631
6.636
208,924
-0.02(-0.30%)
Jun 03, 2015
6.687
6.692
6.646
6.656
472,766
-0.03(-0.46%)
Jun 02, 2015
6.697
6.702
6.682
6.687
283,140
-0.02(-0.30%)
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.