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
)
10.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 08, 2023
9.287
9.314
9.224
9.260
249,499
-0.03(-0.29%)
May 05, 2023
9.287
9.332
9.233
9.287
248,463
+0.05(+0.58%)
May 04, 2023
9.287
9.305
9.224
9.233
270,364
-0.07(-0.77%)
May 03, 2023
9.269
9.341
9.269
9.305
319,900
+0.04(+0.49%)
May 02, 2023
9.233
9.296
9.215
9.260
288,732
+0.04(+0.39%)
May 01, 2023
9.323
9.367
9.215
9.224
273,508
-0.14(-1.54%)
Apr 28, 2023
9.341
9.394
9.327
9.367
230,903
+0.07(+0.77%)
Apr 27, 2023
9.332
9.332
9.269
9.296
170,044
-0.04(-0.39%)
Apr 26, 2023
9.314
9.350
9.269
9.332
468,609
+0.05(+0.58%)
Apr 25, 2023
9.385
9.394
9.260
9.278
221,759
-0.08(-0.86%)
Apr 24, 2023
9.296
9.394
9.296
9.359
210,070
+0.09(+0.97%)
Apr 21, 2023
9.323
9.350
9.260
9.269
139,954
-0.03(-0.29%)
Apr 20, 2023
9.296
9.376
9.273
9.296
157,419
+0.01(+0.10%)
Apr 19, 2023
9.314
9.350
9.269
9.287
176,026
-0.05(-0.58%)
Apr 18, 2023
9.385
9.409
9.341
9.341
220,538
-0.04(-0.38%)
Apr 17, 2023
9.394
9.403
9.337
9.376
338,537
+0.02(+0.19%)
Apr 14, 2023
9.439
9.439
9.359
9.359
288,249
-0.07(-0.76%)
Apr 13, 2023
9.367
9.430
9.359
9.430
298,989
+0.12(+1.29%)
Apr 12, 2023
9.364
9.364
9.292
9.310
285,382
+0.02(+0.19%)
Apr 11, 2023
9.248
9.310
9.248
9.292
203,529
+0.04(+0.39%)
Apr 10, 2023
9.274
9.274
9.185
9.257
244,107
+0.03(+0.29%)
Apr 06, 2023
9.274
9.274
9.185
9.230
441,168
-0.04(-0.48%)
Apr 05, 2023
9.274
9.310
9.257
9.274
236,448
-0.04(-0.38%)
Apr 04, 2023
9.310
9.337
9.257
9.310
292,559
+0.06(+0.67%)
Apr 03, 2023
9.203
9.292
9.194
9.248
336,398
+0.07(+0.78%)
Mar 31, 2023
9.167
9.203
9.132
9.176
455,553
+0.12(+1.28%)
Mar 30, 2023
9.194
9.194
9.025
9.060
747,118
-0.06(-0.68%)
Mar 29, 2023
9.007
9.142
9.007
9.123
349,260
+0.13(+1.49%)
Mar 28, 2023
9.051
9.051
8.980
8.989
239,356
-0.02(-0.20%)
Mar 27, 2023
9.132
9.176
8.962
9.007
388,015
-0.05(-0.59%)
Mar 24, 2023
9.060
9.141
9.043
9.060
217,504
+0.00(+0.00%)
Mar 23, 2023
9.025
9.123
8.998
9.060
311,258
+0.04(+0.40%)
Mar 22, 2023
9.025
9.096
8.944
9.025
477,161
+0.04(+0.50%)
Mar 21, 2023
8.980
9.019
8.953
8.980
497,672
+0.01(+0.10%)
Mar 20, 2023
9.007
9.078
8.971
8.971
207,813
-0.02(-0.20%)
Mar 17, 2023
9.016
9.158
8.989
8.989
232,524
-0.08(-0.88%)
Mar 16, 2023
9.051
9.090
9.007
9.069
458,732
+0.03(+0.30%)
Mar 15, 2023
8.962
9.105
8.962
9.043
521,612
-0.04(-0.49%)
Mar 14, 2023
9.078
9.148
9.043
9.087
314,466
+0.09(+1.03%)
Mar 13, 2023
9.056
9.127
8.906
8.994
475,555
-0.08(-0.88%)
Mar 10, 2023
9.171
9.261
9.039
9.074
392,628
-0.02(-0.19%)
Mar 09, 2023
9.251
9.288
9.092
9.092
366,414
-0.19(-2.10%)
Mar 08, 2023
9.366
9.384
9.260
9.286
163,850
-0.03(-0.28%)
Mar 07, 2023
9.428
9.468
9.277
9.313
335,039
-0.07(-0.75%)
Mar 06, 2023
9.401
9.481
9.348
9.384
268,321
-0.01(-0.09%)
Mar 03, 2023
9.331
9.481
9.331
9.392
214,373
+0.08(+0.85%)
Mar 02, 2023
9.286
9.410
9.233
9.313
312,085
-0.11(-1.13%)
Mar 01, 2023
9.516
9.516
9.375
9.419
191,109
-0.06(-0.65%)
Feb 28, 2023
9.454
9.507
9.406
9.481
175,384
+0.03(+0.28%)
Feb 27, 2023
9.401
9.516
9.401
9.454
162,911
+0.13(+1.42%)
Feb 24, 2023
9.481
9.525
9.322
9.322
387,066
-0.17(-1.77%)
Feb 23, 2023
9.463
9.516
9.401
9.490
192,998
+0.08(+0.85%)
Feb 22, 2023
9.437
9.525
9.392
9.410
364,196
+0.03(+0.28%)
Feb 21, 2023
9.552
9.552
9.353
9.384
162,050
-0.20(-2.12%)
Feb 17, 2023
9.552
9.587
9.507
9.587
168,038
+0.04(+0.46%)
Feb 16, 2023
9.596
9.602
9.481
9.543
261,807
-0.05(-0.55%)
Feb 15, 2023
9.684
9.698
9.569
9.596
151,760
-0.11(-1.18%)
Feb 14, 2023
9.790
9.874
9.684
9.711
243,654
-0.08(-0.87%)
Feb 13, 2023
9.822
9.857
9.769
9.796
237,526
-0.02(-0.18%)
Feb 10, 2023
9.805
9.857
9.778
9.813
182,734
+0.00(+0.00%)
Feb 09, 2023
9.919
9.927
9.787
9.813
229,588
-0.08(-0.80%)
Feb 08, 2023
9.910
9.919
9.800
9.892
174,031
+0.00(+0.00%)
Feb 07, 2023
9.840
9.892
9.778
9.892
297,839
+0.08(+0.80%)
Feb 06, 2023
9.945
9.954
9.761
9.813
321,457
-0.15(-1.50%)
Feb 03, 2023
10.04
10.06
9.927
9.963
237,122
-0.10(-0.96%)
Feb 02, 2023
10.02
10.06
10.01
10.06
329,042
+0.07(+0.70%)
Feb 01, 2023
9.989
9.989
9.870
9.989
558,353
+0.05(+0.53%)
Jan 31, 2023
9.875
9.936
9.875
9.936
463,957
+0.09(+0.89%)
Jan 30, 2023
9.857
9.875
9.800
9.848
292,757
+0.03(+0.27%)
Jan 27, 2023
9.831
9.875
9.796
9.822
335,817
+0.04(+0.36%)
Jan 26, 2023
9.787
9.831
9.752
9.787
426,561
+0.02(+0.18%)
Jan 25, 2023
9.717
9.787
9.568
9.769
501,993
+0.04(+0.45%)
Jan 24, 2023
9.769
9.787
9.664
9.726
421,457
-0.03(-0.27%)
Jan 23, 2023
9.550
9.769
9.507
9.752
589,310
+0.22(+2.30%)
Jan 20, 2023
9.576
9.655
9.515
9.532
1,076,547
-0.05(-0.55%)
Jan 19, 2023
9.603
9.611
9.524
9.585
372,342
-0.02(-0.18%)
Jan 18, 2023
9.541
9.655
9.541
9.603
545,919
+0.12(+1.30%)
Jan 17, 2023
9.357
9.480
9.339
9.480
477,908
+0.16(+1.69%)
Jan 13, 2023
9.304
9.374
9.252
9.322
568,531
-0.06(-0.65%)
Jan 12, 2023
9.216
9.383
9.124
9.383
642,996
+0.18(+1.94%)
Jan 11, 2023
9.161
9.222
9.161
9.204
528,773
+0.04(+0.48%)
Jan 10, 2023
9.143
9.213
9.126
9.161
599,496
+0.00(+0.00%)
Jan 09, 2023
9.143
9.178
9.113
9.161
383,157
+0.02(+0.19%)
Jan 06, 2023
8.952
9.161
8.952
9.143
250,897
+0.21(+2.34%)
Jan 05, 2023
8.908
8.978
8.900
8.934
243,172
-0.02(-0.19%)
Jan 04, 2023
8.934
8.978
8.917
8.952
389,519
+0.03(+0.29%)
Jan 03, 2023
8.847
8.943
8.804
8.926
347,032
+0.13(+1.49%)
Dec 30, 2022
8.760
8.839
8.699
8.795
781,376
-0.03(-0.39%)
Dec 29, 2022
8.769
8.865
8.769
8.830
578,667
+0.08(+0.90%)
Dec 28, 2022
8.743
8.847
8.725
8.751
651,319
+0.01(+0.10%)
Dec 27, 2022
8.952
8.952
8.743
8.743
686,199
-0.22(-2.43%)
Dec 23, 2022
8.952
8.987
8.926
8.960
520,834
+0.01(+0.10%)
Dec 22, 2022
8.891
8.969
8.865
8.952
575,643
+0.03(+0.29%)
Dec 21, 2022
8.856
8.952
8.856
8.926
500,521
+0.10(+1.18%)
Dec 20, 2022
8.900
8.934
8.805
8.821
559,564
-0.10(-1.17%)
Dec 19, 2022
9.039
9.048
8.926
8.926
461,656
-0.12(-1.35%)
Dec 16, 2022
9.030
9.065
9.013
9.048
439,499
+0.02(+0.19%)
Dec 15, 2022
9.004
9.100
9.004
9.030
515,345
-0.03(-0.38%)
Dec 14, 2022
9.056
9.100
8.978
9.065
635,627
+0.00(+0.04%)
Dec 13, 2022
9.122
9.269
9.001
9.062
509,635
+0.07(+0.77%)
Dec 12, 2022
8.992
9.105
8.984
8.992
308,135
+0.01(+0.10%)
Dec 09, 2022
9.018
9.057
8.949
8.984
310,371
-0.10(-1.05%)
Dec 08, 2022
9.131
9.157
9.027
9.079
494,070
-0.08(-0.85%)
Dec 07, 2022
9.105
9.286
9.070
9.157
429,350
+0.02(+0.19%)
Dec 06, 2022
9.234
9.329
9.139
9.139
248,757
-0.11(-1.21%)
Dec 05, 2022
9.295
9.295
9.174
9.252
334,476
-0.10(-1.11%)
Dec 02, 2022
9.113
9.493
9.113
9.355
270,349
+0.14(+1.55%)
Dec 01, 2022
9.243
9.314
9.191
9.213
274,412
-0.01(-0.14%)
Nov 30, 2022
9.113
9.226
9.036
9.226
364,336
+0.18(+2.01%)
Nov 29, 2022
9.096
9.122
9.018
9.044
230,989
-0.03(-0.29%)
Nov 28, 2022
9.027
9.178
9.027
9.070
318,760
+0.05(+0.57%)
Nov 25, 2022
9.053
9.077
9.018
9.018
96,998
-0.05(-0.57%)
Nov 23, 2022
9.191
9.252
9.027
9.070
353,044
-0.12(-1.32%)
Nov 22, 2022
9.122
9.260
9.062
9.191
252,340
+0.06(+0.66%)
Nov 21, 2022
9.044
9.157
9.018
9.131
304,194
+0.03(+0.28%)
Nov 18, 2022
9.096
9.148
9.053
9.105
181,683
+0.03(+0.38%)
Nov 17, 2022
9.157
9.165
9.010
9.070
212,825
-0.15(-1.59%)
Nov 16, 2022
9.148
9.247
9.105
9.217
247,046
+0.10(+1.14%)
Nov 15, 2022
9.027
9.174
8.996
9.113
282,064
+0.15(+1.64%)
Nov 14, 2022
9.044
9.070
8.941
8.967
295,244
-0.07(-0.73%)
Nov 11, 2022
9.024
9.092
9.024
9.032
790,574
+0.02(+0.19%)
Nov 10, 2022
8.981
9.028
8.869
9.015
649,799
+0.27(+3.14%)
Nov 09, 2022
8.715
8.805
8.698
8.741
356,193
-0.03(-0.39%)
Nov 08, 2022
8.715
8.859
8.701
8.775
250,611
+0.06(+0.69%)
Nov 07, 2022
8.715
8.741
8.698
8.715
316,113
+0.03(+0.30%)
Nov 04, 2022
8.758
8.758
8.685
8.690
258,582
-0.07(-0.78%)
Nov 03, 2022
8.510
8.827
8.486
8.758
719,707
+0.15(+1.69%)
Nov 02, 2022
8.578
8.690
8.544
8.612
489,892
+0.07(+0.80%)
Nov 01, 2022
8.450
8.561
8.432
8.544
292,878
+0.10(+1.22%)
Oct 31, 2022
8.424
8.467
8.364
8.441
322,213
+0.08(+0.92%)
Oct 28, 2022
8.304
8.407
8.287
8.364
303,318
+0.06(+0.72%)
Oct 27, 2022
8.210
8.441
8.210
8.304
316,555
+0.03(+0.31%)
Oct 26, 2022
8.227
8.321
8.218
8.278
195,577
+0.09(+1.05%)
Oct 25, 2022
8.141
8.270
8.141
8.192
322,101
+0.11(+1.38%)
Oct 24, 2022
8.038
8.158
8.038
8.081
305,196
+0.04(+0.53%)
Oct 21, 2022
7.944
8.098
7.944
8.038
294,238
+0.01(+0.11%)
Oct 20, 2022
8.201
8.216
8.030
8.030
322,011
-0.20(-2.40%)
Oct 19, 2022
8.235
8.355
8.210
8.227
501,987
-0.10(-1.23%)
Oct 18, 2022
8.227
8.424
8.184
8.330
533,788
+0.19(+2.32%)
Oct 17, 2022
8.098
8.210
8.098
8.141
206,572
+0.11(+1.39%)
Oct 14, 2022
8.218
8.252
8.025
8.030
248,263
-0.19(-2.29%)
Oct 13, 2022
8.098
8.364
8.038
8.218
468,752
-0.04(-0.48%)
Oct 12, 2022
8.258
8.326
8.241
8.258
232,487
-0.04(-0.51%)
Oct 11, 2022
8.292
8.383
8.292
8.300
264,559
-0.04(-0.51%)
Oct 10, 2022
8.377
8.377
8.309
8.343
257,570
-0.05(-0.61%)
Oct 07, 2022
8.394
8.457
8.360
8.394
276,651
-0.08(-0.90%)
Oct 06, 2022
8.547
8.581
8.462
8.470
210,009
-0.07(-0.80%)
Oct 05, 2022
8.496
8.598
8.479
8.538
269,255
-0.05(-0.59%)
Oct 04, 2022
8.445
8.624
8.445
8.589
327,811
+0.27(+3.27%)
Oct 03, 2022
8.164
8.385
8.105
8.317
316,395
+0.21(+2.62%)
Sep 30, 2022
8.232
8.300
8.105
8.105
719,596
-0.04(-0.52%)
Sep 29, 2022
8.385
8.385
8.130
8.147
395,088
-0.28(-3.33%)
Sep 28, 2022
8.292
8.496
8.292
8.428
297,898
+0.19(+2.27%)
Sep 27, 2022
8.394
8.487
8.241
8.241
393,519
-0.14(-1.72%)
Sep 26, 2022
8.496
8.585
8.385
8.385
263,880
-0.14(-1.69%)
Sep 23, 2022
8.581
8.691
8.496
8.530
401,921
-0.15(-1.76%)
Sep 22, 2022
8.793
8.810
8.648
8.682
246,626
-0.15(-1.73%)
Sep 21, 2022
8.793
8.929
8.793
8.835
197,242
+0.02(+0.19%)
Sep 20, 2022
8.878
8.898
8.818
8.818
182,486
-0.12(-1.33%)
Sep 19, 2022
8.920
8.971
8.878
8.937
136,945
+0.00(+0.00%)
Sep 16, 2022
8.844
8.954
8.818
8.937
239,660
+0.01(+0.10%)
Sep 15, 2022
9.107
9.141
8.929
8.929
188,119
-0.21(-2.32%)
Sep 14, 2022
9.235
9.235
9.107
9.141
194,255
-0.05(-0.52%)
Sep 13, 2022
9.197
9.277
9.147
9.189
199,419
-0.08(-0.91%)
Sep 12, 2022
9.206
9.315
9.206
9.273
147,681
+0.08(+0.82%)
Sep 09, 2022
9.197
9.256
9.130
9.197
217,809
-0.02(-0.18%)
Sep 08, 2022
9.231
9.265
9.189
9.214
155,011
-0.03(-0.36%)
Sep 07, 2022
9.147
9.265
9.138
9.248
145,418
+0.13(+1.39%)
Sep 06, 2022
9.273
9.341
9.121
9.121
113,444
-0.08(-0.82%)
Sep 02, 2022
9.189
9.315
9.176
9.197
149,595
+0.00(+0.00%)
Sep 01, 2022
9.189
9.248
9.113
9.197
206,158
-0.03(-0.37%)
Aug 31, 2022
9.450
9.536
9.197
9.231
304,862
-0.12(-1.26%)
Aug 30, 2022
9.408
9.463
9.315
9.349
111,837
-0.07(-0.72%)
Aug 29, 2022
9.408
9.501
9.408
9.416
167,347
-0.01(-0.09%)
Aug 26, 2022
9.459
9.487
9.417
9.425
157,884
-0.05(-0.53%)
Aug 25, 2022
9.442
9.560
9.391
9.476
246,417
+0.03(+0.36%)
Aug 24, 2022
9.425
9.509
9.416
9.442
144,978
-0.03(-0.27%)
Aug 23, 2022
9.425
9.476
9.400
9.467
250,859
+0.04(+0.45%)
Aug 22, 2022
9.433
9.450
9.366
9.425
244,528
-0.05(-0.53%)
Aug 19, 2022
9.543
9.565
9.416
9.476
251,705
-0.12(-1.23%)
Aug 18, 2022
9.551
9.678
9.551
9.594
254,802
+0.00(+0.00%)
Aug 17, 2022
9.863
9.872
9.547
9.594
228,664
-0.31(-3.15%)
Aug 16, 2022
9.830
9.905
9.796
9.905
186,859
+0.05(+0.51%)
Aug 15, 2022
9.897
9.939
9.804
9.855
314,189
+0.02(+0.17%)
Aug 12, 2022
9.771
9.880
9.762
9.838
123,789
+0.08(+0.81%)
Aug 11, 2022
9.767
9.817
9.717
9.759
229,817
-0.03(-0.26%)
Aug 10, 2022
9.784
9.813
9.725
9.784
289,667
+0.10(+1.04%)
Aug 09, 2022
9.600
9.734
9.583
9.684
299,123
+0.06(+0.61%)
Aug 08, 2022
9.558
9.675
9.555
9.625
237,325
+0.13(+1.32%)
Aug 05, 2022
9.550
9.750
9.466
9.499
242,066
-0.13(-1.30%)
Aug 04, 2022
9.566
9.759
9.566
9.625
370,572
+0.04(+0.44%)
Aug 03, 2022
9.550
9.675
9.541
9.583
444,095
+0.03(+0.35%)
Aug 02, 2022
9.608
9.709
9.541
9.550
379,231
-0.03(-0.26%)
Aug 01, 2022
9.792
9.884
9.566
9.575
407,361
-0.19(-1.97%)
Jul 29, 2022
9.725
9.784
9.667
9.767
356,357
+0.08(+0.78%)
Jul 28, 2022
9.533
9.743
9.516
9.692
238,889
+0.14(+1.49%)
Jul 27, 2022
9.466
9.583
9.459
9.550
294,803
+0.13(+1.33%)
Jul 26, 2022
9.441
9.508
9.407
9.424
211,684
-0.02(-0.18%)
Jul 25, 2022
9.407
9.483
9.357
9.441
274,889
+0.14(+1.53%)
Jul 22, 2022
9.324
9.391
9.290
9.299
405,226
-0.01(-0.09%)
Jul 21, 2022
9.240
9.357
9.240
9.307
542,429
+0.00(+0.00%)
Jul 20, 2022
9.039
9.365
9.039
9.307
333,503
+0.23(+2.49%)
Jul 19, 2022
8.939
9.131
8.939
9.081
257,195
+0.14(+1.59%)
Jul 18, 2022
9.056
9.098
8.939
8.939
195,019
-0.12(-1.29%)
Jul 15, 2022
9.156
9.181
9.056
9.056
972,757
-0.08(-0.92%)
Jul 14, 2022
9.039
9.173
9.039
9.140
354,479
-0.01(-0.06%)
Jul 13, 2022
9.070
9.228
9.012
9.145
339,039
+0.00(+0.00%)
Jul 12, 2022
9.053
9.278
9.053
9.145
367,851
+0.04(+0.46%)
Jul 11, 2022
8.987
9.219
8.987
9.103
476,871
+0.12(+1.29%)
Jul 08, 2022
9.028
9.049
8.945
8.987
195,369
-0.12(-1.28%)
Jul 07, 2022
9.003
9.103
8.970
9.103
191,019
+0.07(+0.83%)
Jul 06, 2022
9.053
9.095
8.995
9.028
197,487
-0.02(-0.28%)
Jul 05, 2022
9.053
9.078
9.003
9.053
281,212
-0.03(-0.37%)
Jul 01, 2022
9.012
9.136
9.008
9.086
265,296
+0.04(+0.46%)
Jun 30, 2022
8.895
9.078
8.895
9.045
488,929
+0.15(+1.68%)
Jun 29, 2022
8.895
8.970
8.887
8.895
146,993
-0.02(-0.28%)
Jun 28, 2022
8.895
9.003
8.895
8.920
223,287
+0.03(+0.37%)
Jun 27, 2022
8.945
9.032
8.846
8.887
260,806
-0.07(-0.83%)
Jun 24, 2022
8.912
9.037
8.912
8.962
274,256
+0.10(+1.12%)
Jun 23, 2022
8.812
8.920
8.787
8.862
829,558
+0.07(+0.85%)
Jun 22, 2022
8.738
8.846
8.721
8.787
212,607
+0.05(+0.57%)
Jun 21, 2022
8.729
8.805
8.721
8.738
264,477
-0.01(-0.10%)
Jun 17, 2022
8.563
8.771
8.555
8.746
447,242
+0.19(+2.23%)
Jun 16, 2022
8.588
8.616
8.505
8.555
602,179
-0.12(-1.34%)
Jun 15, 2022
8.588
8.713
8.588
8.671
375,445
+0.10(+1.16%)
Jun 14, 2022
8.787
8.837
8.559
8.572
1,080,531
-0.24(-2.70%)
Jun 13, 2022
9.114
9.120
8.776
8.809
656,645
-0.34(-3.69%)
Jun 10, 2022
9.180
9.180
9.122
9.147
190,863
-0.08(-0.89%)
Jun 09, 2022
9.246
9.304
9.205
9.229
236,495
-0.11(-1.15%)
Jun 08, 2022
9.419
9.444
9.337
9.337
280,675
-0.15(-1.56%)
Jun 07, 2022
9.452
9.510
9.410
9.485
269,443
+0.07(+0.70%)
Jun 06, 2022
9.493
9.551
9.394
9.419
250,761
-0.02(-0.17%)
Jun 03, 2022
9.452
9.608
9.435
9.435
259,275
-0.11(-1.12%)
Jun 02, 2022
9.361
9.625
9.361
9.543
338,495
+0.10(+1.05%)
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.