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 Enhanced International Dividend Trust
(NY:
BGY
)
5.535
-0.035 (-0.63%)
Streaming Delayed Price
Updated: 11:10 AM EDT, Jun 10, 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 29, 2015
3.763
3.763
3.728
3.728
693,694
-0.02(-0.66%)
May 28, 2015
3.753
3.763
3.738
3.753
623,206
-0.01(-0.27%)
May 27, 2015
3.723
3.763
3.723
3.763
645,363
+0.03(+0.94%)
May 26, 2015
3.728
3.728
3.708
3.728
1,014,644
-0.02(-0.53%)
May 22, 2015
3.763
3.748
3.748
3.748
568,045
-0.01(-0.40%)
May 21, 2015
3.733
3.763
3.733
3.763
835,286
+0.03(+0.80%)
May 20, 2015
3.708
3.733
3.693
3.733
677,724
+0.00(+0.00%)
May 19, 2015
3.718
3.733
3.713
3.733
549,691
+0.00(+0.13%)
May 18, 2015
3.688
3.728
3.668
3.728
879,944
+0.02(+0.67%)
May 15, 2015
3.688
3.718
3.683
3.703
681,285
+0.01(+0.41%)
May 14, 2015
3.688
3.723
3.688
3.688
1,473,130
+0.00(+0.14%)
May 13, 2015
3.673
3.693
3.668
3.683
675,075
+0.02(+0.53%)
May 12, 2015
3.674
3.693
3.649
3.664
883,330
+0.00(+0.14%)
May 11, 2015
3.698
3.708
3.654
3.659
930,561
-0.04(-1.07%)
May 08, 2015
3.659
3.698
3.649
3.698
744,804
+0.06(+1.63%)
May 07, 2015
3.639
3.659
3.627
3.639
548,871
-0.01(-0.27%)
May 06, 2015
3.693
3.693
3.644
3.649
712,378
-0.03(-0.81%)
May 05, 2015
3.693
3.693
3.664
3.679
814,179
-0.01(-0.40%)
May 04, 2015
3.689
3.703
3.684
3.693
932,443
+0.00(+0.00%)
May 01, 2015
3.654
3.693
3.654
3.693
925,194
+0.03(+0.95%)
Apr 30, 2015
3.654
3.659
3.634
3.659
1,191,260
+0.00(+0.00%)
Apr 29, 2015
3.634
3.669
3.634
3.659
622,508
-0.01(-0.27%)
Apr 28, 2015
3.649
3.669
3.629
3.669
569,484
+0.02(+0.54%)
Apr 27, 2015
3.674
3.674
3.649
3.649
619,934
-0.00(-0.14%)
Apr 24, 2015
3.659
3.659
3.634
3.654
861,320
+0.00(+0.14%)
Apr 23, 2015
3.594
3.649
3.589
3.649
734,883
+0.03(+0.82%)
Apr 22, 2015
3.579
3.619
3.575
3.619
588,563
+0.04(+1.11%)
Apr 21, 2015
3.565
3.584
3.565
3.579
680,232
+0.01(+0.42%)
Apr 20, 2015
3.565
3.589
3.565
3.565
652,540
+0.00(+0.14%)
Apr 17, 2015
3.575
3.575
3.540
3.560
865,657
-0.03(-0.83%)
Apr 16, 2015
3.570
3.594
3.570
3.589
487,486
+0.01(+0.28%)
Apr 15, 2015
3.570
3.589
3.570
3.579
655,078
+0.01(+0.42%)
Apr 14, 2015
3.545
3.575
3.545
3.565
693,184
+0.02(+0.56%)
Apr 13, 2015
3.560
3.565
3.540
3.545
704,377
-0.03(-0.71%)
Apr 10, 2015
3.600
3.605
3.570
3.570
673,678
-0.03(-0.96%)
Apr 09, 2015
3.585
3.605
3.580
3.605
635,300
+0.02(+0.55%)
Apr 08, 2015
3.565
3.585
3.565
3.585
533,933
+0.02(+0.55%)
Apr 07, 2015
3.536
3.570
3.536
3.565
502,653
+0.03(+0.98%)
Apr 06, 2015
3.486
3.550
3.486
3.531
572,864
+0.02(+0.70%)
Apr 02, 2015
3.481
3.506
3.506
3.506
825,920
+0.00(+0.14%)
Apr 01, 2015
3.491
3.506
3.476
3.501
580,449
+0.01(+0.28%)
Mar 31, 2015
3.516
3.516
3.491
3.491
972,654
-0.03(-0.98%)
Mar 30, 2015
3.501
3.536
3.501
3.526
588,511
+0.03(+0.99%)
Mar 27, 2015
3.511
3.515
3.486
3.491
437,341
-0.01(-0.42%)
Mar 26, 2015
3.496
3.516
3.467
3.506
522,226
+0.00(+0.14%)
Mar 25, 2015
3.511
3.516
3.501
3.501
397,176
-0.01(-0.28%)
Mar 24, 2015
3.541
3.545
3.506
3.511
1,082,087
-0.03(-0.83%)
Mar 23, 2015
3.521
3.545
3.516
3.541
467,340
+0.00(+0.14%)
Mar 20, 2015
3.501
3.545
3.501
3.536
794,975
+0.05(+1.56%)
Mar 19, 2015
3.486
3.496
3.476
3.481
735,678
-0.01(-0.42%)
Mar 18, 2015
3.442
3.516
3.438
3.496
682,786
+0.04(+1.28%)
Mar 17, 2015
3.462
3.467
3.417
3.452
1,468,346
-0.02(-0.71%)
Mar 16, 2015
3.472
3.501
3.462
3.476
576,107
+0.01(+0.28%)
Mar 13, 2015
3.462
3.472
3.447
3.467
355,094
-0.00(-0.14%)
Mar 12, 2015
3.452
3.486
3.452
3.472
635,402
+0.02(+0.57%)
Mar 11, 2015
3.457
3.467
3.444
3.452
745,958
-0.01(-0.30%)
Mar 10, 2015
3.492
3.492
3.452
3.462
831,097
-0.06(-1.67%)
Mar 09, 2015
3.526
3.536
3.511
3.521
690,509
-0.02(-0.55%)
Mar 06, 2015
3.545
3.550
3.516
3.540
647,893
-0.02(-0.69%)
Mar 05, 2015
3.545
3.565
3.536
3.565
657,709
+0.03(+0.83%)
Mar 04, 2015
3.550
3.560
3.526
3.536
975,255
-0.02(-0.69%)
Mar 03, 2015
3.565
3.565
3.545
3.560
822,970
-0.01(-0.27%)
Mar 02, 2015
3.560
3.570
3.535
3.570
865,965
+0.00(+0.00%)
Feb 27, 2015
3.555
3.575
3.545
3.570
1,257,636
+0.03(+0.83%)
Feb 26, 2015
3.555
3.555
3.526
3.540
887,339
-0.01(-0.28%)
Feb 25, 2015
3.555
3.560
3.531
3.550
913,320
+0.00(+0.00%)
Feb 24, 2015
3.511
3.550
3.492
3.550
1,006,607
+0.05(+1.40%)
Feb 23, 2015
3.467
3.511
3.455
3.501
851,554
+0.03(+0.85%)
Feb 20, 2015
3.433
3.472
3.428
3.472
861,386
+0.02(+0.71%)
Feb 19, 2015
3.438
3.462
3.428
3.448
422,870
+0.00(+0.14%)
Feb 18, 2015
3.433
3.462
3.433
3.443
786,047
+0.00(+0.14%)
Feb 17, 2015
3.467
3.467
3.389
3.438
990,497
-0.03(-0.85%)
Feb 13, 2015
3.433
3.467
3.467
3.467
748,855
+0.04(+1.14%)
Feb 12, 2015
3.399
3.433
3.394
3.428
589,872
+0.03(+0.86%)
Feb 11, 2015
3.394
3.404
3.364
3.399
601,438
+0.00(+0.13%)
Feb 10, 2015
3.365
3.399
3.360
3.394
764,958
+0.03(+0.87%)
Feb 09, 2015
3.394
3.394
3.355
3.365
735,534
-0.04(-1.14%)
Feb 06, 2015
3.423
3.423
3.385
3.404
627,017
-0.02(-0.71%)
Feb 05, 2015
3.389
3.431
3.389
3.428
724,821
+0.03(+1.00%)
Feb 04, 2015
3.375
3.404
3.375
3.394
634,738
+0.01(+0.29%)
Feb 03, 2015
3.346
3.385
3.336
3.385
747,717
+0.06(+1.75%)
Feb 02, 2015
3.317
3.336
3.304
3.326
1,153,154
+0.02(+0.59%)
Jan 30, 2015
3.370
3.370
3.307
3.307
1,283,949
-0.07(-2.16%)
Jan 29, 2015
3.307
3.380
3.287
3.380
2,085,086
+0.09(+2.66%)
Jan 28, 2015
3.321
3.341
3.290
3.292
1,204,218
-0.02(-0.59%)
Jan 27, 2015
3.307
3.317
3.283
3.312
804,026
-0.01(-0.44%)
Jan 26, 2015
3.249
3.336
3.249
3.326
1,036,039
-0.00(-0.15%)
Jan 23, 2015
3.321
3.336
3.307
3.331
721,787
-0.00(-0.15%)
Jan 22, 2015
3.283
3.336
3.278
3.336
943,604
+0.06(+1.78%)
Jan 21, 2015
3.253
3.292
3.249
3.278
797,294
+0.02(+0.60%)
Jan 20, 2015
3.283
3.287
3.249
3.258
742,605
-0.02(-0.59%)
Jan 16, 2015
3.210
3.278
3.210
3.278
787,284
+0.05(+1.50%)
Jan 15, 2015
3.215
3.229
3.200
3.229
1,702,144
+0.04(+1.22%)
Jan 14, 2015
3.185
3.215
3.171
3.190
1,202,466
-0.04(-1.20%)
Jan 13, 2015
3.253
3.278
3.224
3.229
769,338
-0.02(-0.61%)
Jan 12, 2015
3.230
3.249
3.215
3.249
821,668
+0.00(+0.00%)
Jan 09, 2015
3.273
3.292
3.235
3.249
1,115,168
-0.03(-0.88%)
Jan 08, 2015
3.259
3.292
3.259
3.278
1,428,046
+0.04(+1.19%)
Jan 07, 2015
3.215
3.244
3.206
3.239
1,290,568
+0.05(+1.51%)
Jan 06, 2015
3.201
3.230
3.162
3.191
947,602
-0.00(-0.15%)
Jan 05, 2015
3.225
3.230
3.182
3.196
1,195,294
-0.04(-1.34%)
Jan 02, 2015
3.259
3.288
3.235
3.239
1,750,686
-0.01(-0.30%)
Dec 31, 2014
3.254
3.249
3.249
3.249
3,127,862
-0.02(-0.74%)
Dec 30, 2014
3.297
3.297
3.259
3.273
1,832,521
-0.04(-1.16%)
Dec 29, 2014
3.297
3.312
3.278
3.312
1,790,849
+0.00(+0.15%)
Dec 26, 2014
3.312
3.317
3.288
3.307
799,299
+0.00(+0.15%)
Dec 24, 2014
3.297
3.302
3.302
3.302
958,398
+0.00(+0.15%)
Dec 23, 2014
3.360
3.374
3.297
3.297
2,467,756
-0.06(-1.72%)
Dec 22, 2014
3.360
3.413
3.326
3.355
1,885,872
+0.00(+0.14%)
Dec 19, 2014
3.345
3.365
3.331
3.350
1,257,563
+0.00(+0.00%)
Dec 18, 2014
3.345
3.360
3.312
3.350
1,984,452
+0.05(+1.59%)
Dec 17, 2014
3.255
3.317
3.255
3.298
1,409,875
+0.05(+1.47%)
Dec 16, 2014
3.240
3.303
3.231
3.250
1,063,431
+0.00(+0.00%)
Dec 15, 2014
3.336
3.346
3.250
3.250
1,389,502
-0.08(-2.30%)
Dec 12, 2014
3.379
3.389
3.312
3.326
920,108
-0.07(-2.11%)
Dec 11, 2014
3.365
3.408
3.365
3.398
1,275,622
+0.03(+0.85%)
Dec 10, 2014
3.393
3.398
3.350
3.370
1,321,660
-0.03(-0.85%)
Dec 09, 2014
3.437
3.441
3.398
3.398
1,092,792
-0.08(-2.20%)
Dec 08, 2014
3.475
3.489
3.460
3.475
896,614
-0.01(-0.41%)
Dec 05, 2014
3.489
3.489
3.465
3.489
685,794
+0.00(+0.14%)
Dec 04, 2014
3.480
3.504
3.467
3.484
635,487
+0.00(+0.00%)
Dec 03, 2014
3.480
3.518
3.475
3.484
900,174
+0.00(+0.14%)
Dec 02, 2014
3.508
3.513
3.475
3.480
1,173,055
-0.03(-0.95%)
Dec 01, 2014
3.542
3.542
3.499
3.513
723,228
-0.04(-1.08%)
Nov 28, 2014
3.551
3.556
3.523
3.551
478,385
-0.01(-0.27%)
Nov 26, 2014
3.547
3.561
3.561
3.561
590,231
+0.01(+0.27%)
Nov 25, 2014
3.556
3.566
3.542
3.551
827,338
+0.01(+0.27%)
Nov 24, 2014
3.551
3.575
3.542
3.542
995,167
-0.01(-0.27%)
Nov 21, 2014
3.561
3.566
3.537
3.551
1,047,247
+0.04(+1.09%)
Nov 20, 2014
3.484
3.527
3.475
3.513
948,725
+0.00(+0.00%)
Nov 19, 2014
3.465
3.521
3.465
3.513
810,108
+0.04(+1.10%)
Nov 18, 2014
3.513
3.518
3.465
3.475
1,549,614
-0.04(-1.09%)
Nov 17, 2014
3.499
3.523
3.489
3.513
954,095
-0.00(-0.14%)
Nov 14, 2014
3.475
3.518
3.460
3.518
1,023,753
+0.04(+1.10%)
Nov 13, 2014
3.480
3.504
3.475
3.480
782,032
-0.00(-0.14%)
Nov 12, 2014
3.470
3.494
3.456
3.484
822,842
-0.00(-0.05%)
Nov 11, 2014
3.448
3.486
3.439
3.486
931,167
+0.05(+1.38%)
Nov 10, 2014
3.467
3.467
3.420
3.439
965,367
-0.02(-0.55%)
Nov 07, 2014
3.458
3.458
3.425
3.458
890,911
+0.00(+0.00%)
Nov 06, 2014
3.458
3.491
3.439
3.458
1,167,488
+0.02(+0.69%)
Nov 05, 2014
3.434
3.463
3.429
3.434
675,539
+0.00(+0.14%)
Nov 04, 2014
3.425
3.429
3.396
3.429
646,537
+0.00(+0.14%)
Nov 03, 2014
3.448
3.453
3.420
3.425
1,012,540
-0.02(-0.69%)
Oct 31, 2014
3.453
3.458
3.425
3.448
1,163,393
+0.05(+1.54%)
Oct 30, 2014
3.410
3.422
3.372
3.396
874,257
-0.01(-0.42%)
Oct 29, 2014
3.420
3.439
3.391
3.410
768,561
-0.00(-0.14%)
Oct 28, 2014
3.410
3.420
3.391
3.415
897,084
+0.01(+0.28%)
Oct 27, 2014
3.406
3.415
3.415
3.406
539,081
-0.01(-0.28%)
Oct 24, 2014
3.382
3.415
3.382
3.415
560,028
+0.01(+0.28%)
Oct 23, 2014
3.387
3.406
3.382
3.406
823,056
+0.05(+1.41%)
Oct 22, 2014
3.372
3.372
3.330
3.358
1,250,397
-0.01(-0.42%)
Oct 21, 2014
3.282
3.372
3.282
3.372
1,097,054
+0.10(+3.05%)
Oct 20, 2014
3.292
3.300
3.261
3.273
1,923,682
-0.03(-0.86%)
Oct 17, 2014
3.268
3.315
3.258
3.301
1,548,180
+0.05(+1.46%)
Oct 16, 2014
3.130
3.263
3.111
3.254
1,804,987
+0.10(+3.32%)
Oct 15, 2014
3.149
3.159
3.092
3.149
1,619,693
-0.04(-1.19%)
Oct 14, 2014
3.182
3.206
3.159
3.187
1,685,221
+0.03(+0.90%)
Oct 13, 2014
3.292
3.311
3.152
3.159
2,054,453
-0.14(-4.32%)
Oct 10, 2014
3.391
3.401
3.301
3.301
1,308,276
-0.09(-2.69%)
Oct 09, 2014
3.439
3.439
3.374
3.392
774,382
-0.07(-2.01%)
Oct 08, 2014
3.425
3.462
3.402
3.462
813,860
+0.04(+1.08%)
Oct 07, 2014
3.415
3.439
3.402
3.425
691,927
+0.00(+0.00%)
Oct 06, 2014
3.425
3.453
3.411
3.425
806,531
+0.01(+0.41%)
Oct 03, 2014
3.420
3.434
3.406
3.411
666,696
+0.01(+0.27%)
Oct 02, 2014
3.443
3.443
3.364
3.402
1,568,063
-0.06(-1.74%)
Oct 01, 2014
3.494
3.499
3.443
3.462
1,297,717
-0.03(-0.93%)
Sep 30, 2014
3.564
3.564
3.485
3.494
1,923,304
-0.06(-1.83%)
Sep 29, 2014
3.513
3.559
3.494
3.559
987,892
+0.02(+0.66%)
Sep 26, 2014
3.499
3.536
3.499
3.536
428,521
+0.03(+0.93%)
Sep 25, 2014
3.545
3.545
3.494
3.504
569,706
-0.04(-1.18%)
Sep 24, 2014
3.522
3.555
3.513
3.545
957,099
+0.00(+0.13%)
Sep 23, 2014
3.559
3.564
3.541
3.541
596,151
-0.03(-0.78%)
Sep 22, 2014
3.615
3.615
3.559
3.569
622,059
-0.05(-1.28%)
Sep 19, 2014
3.601
3.624
3.596
3.615
603,542
+0.01(+0.39%)
Sep 18, 2014
3.587
3.606
3.587
3.601
631,625
+0.02(+0.65%)
Sep 17, 2014
3.583
3.587
3.565
3.578
616,101
-0.00(-0.13%)
Sep 16, 2014
3.555
3.592
3.555
3.583
812,216
+0.01(+0.39%)
Sep 15, 2014
3.573
3.583
3.559
3.569
701,698
-0.00(-0.13%)
Sep 12, 2014
3.564
3.578
3.559
3.573
410,097
+0.01(+0.26%)
Sep 11, 2014
3.578
3.578
3.559
3.564
678,364
-0.02(-0.44%)
Sep 10, 2014
3.575
3.598
3.566
3.580
713,134
-0.00(-0.13%)
Sep 09, 2014
3.607
3.612
3.575
3.584
544,561
-0.03(-0.89%)
Sep 08, 2014
3.617
3.644
3.603
3.617
706,605
-0.01(-0.38%)
Sep 05, 2014
3.663
3.666
3.617
3.630
967,736
-0.03(-0.88%)
Sep 04, 2014
3.672
3.658
3.658
3.663
725,369
+0.00(+0.13%)
Sep 03, 2014
3.672
3.676
3.649
3.658
572,600
+0.00(+0.00%)
Sep 02, 2014
3.686
3.689
3.644
3.658
814,624
-0.02(-0.63%)
Aug 29, 2014
3.704
3.681
3.681
3.681
787,256
-0.03(-0.75%)
Aug 28, 2014
3.686
3.709
3.672
3.709
785,128
+0.00(+0.12%)
Aug 27, 2014
3.686
3.704
3.672
3.704
822,800
+0.02(+0.63%)
Aug 26, 2014
3.672
3.686
3.663
3.681
619,507
+0.01(+0.38%)
Aug 25, 2014
3.663
3.672
3.653
3.667
964,988
+0.02(+0.63%)
Aug 22, 2014
3.663
3.665
3.630
3.644
679,944
-0.02(-0.63%)
Aug 21, 2014
3.640
3.667
3.621
3.667
1,518,855
+0.04(+1.14%)
Aug 20, 2014
3.603
3.626
3.594
3.626
883,988
+0.02(+0.64%)
Aug 19, 2014
3.571
3.612
3.566
3.603
1,601,435
+0.04(+1.03%)
Aug 18, 2014
3.566
3.571
3.552
3.566
858,113
+0.03(+0.78%)
Aug 15, 2014
3.557
3.566
3.557
3.538
1,004,605
-0.01(-0.39%)
Aug 14, 2014
3.547
3.557
3.543
3.552
1,232,204
+0.00(+0.13%)
Aug 13, 2014
3.529
3.547
3.520
3.547
1,199,088
+0.03(+0.79%)
Aug 12, 2014
3.529
3.534
3.499
3.520
1,220,783
-0.00(-0.13%)
Aug 11, 2014
3.497
3.534
3.497
3.524
1,038,398
+0.03(+0.92%)
Aug 08, 2014
3.492
3.501
3.469
3.492
789,285
-0.00(-0.13%)
Aug 07, 2014
3.524
3.524
3.488
3.497
802,339
-0.01(-0.39%)
Aug 06, 2014
3.520
3.529
3.511
3.511
766,625
-0.03(-0.78%)
Aug 05, 2014
3.580
3.594
3.524
3.538
942,198
-0.05(-1.29%)
Aug 04, 2014
3.626
3.630
3.561
3.584
1,276,368
-0.03(-0.89%)
Aug 01, 2014
3.644
3.663
3.607
3.617
734,431
-0.04(-1.13%)
Jul 31, 2014
3.723
3.727
3.658
3.658
1,128,769
-0.08(-2.10%)
Jul 30, 2014
3.746
3.750
3.723
3.736
860,989
-0.01(-0.37%)
Jul 29, 2014
3.750
3.769
3.732
3.750
705,346
-0.00(-0.12%)
Jul 28, 2014
3.750
3.764
3.723
3.755
593,743
+0.02(+0.49%)
Jul 25, 2014
3.741
3.755
3.736
3.736
735,082
-0.01(-0.25%)
Jul 24, 2014
3.750
3.755
3.736
3.746
721,707
+0.00(+0.12%)
Jul 23, 2014
3.709
3.750
3.704
3.741
883,291
+0.04(+1.00%)
Jul 22, 2014
3.704
3.723
3.700
3.704
588,321
+0.00(+0.12%)
Jul 21, 2014
3.718
3.718
3.695
3.700
754,259
-0.02(-0.50%)
Jul 18, 2014
3.723
3.727
3.704
3.718
1,014,791
+0.00(+0.00%)
Jul 17, 2014
3.773
3.773
3.709
3.718
1,256,217
-0.05(-1.22%)
Jul 16, 2014
3.778
3.787
3.759
3.764
1,156,938
+0.00(+0.12%)
Jul 15, 2014
3.764
3.778
3.750
3.759
748,333
-0.01(-0.24%)
Jul 14, 2014
3.787
3.787
3.769
3.769
617,688
+0.01(+0.24%)
Jul 11, 2014
3.773
3.778
3.750
3.759
1,438,577
-0.01(-0.37%)
Jul 10, 2014
3.778
3.792
3.746
3.773
1,253,799
-0.03(-0.73%)
Jul 09, 2014
3.829
3.833
3.801
3.801
1,157,748
-0.03(-0.72%)
Jul 08, 2014
3.838
3.842
3.778
3.829
1,336,206
-0.01(-0.24%)
Jul 07, 2014
3.856
3.856
3.810
3.838
1,316,163
-0.01(-0.24%)
Jul 03, 2014
3.842
3.847
3.847
3.847
519,628
+0.01(+0.24%)
Jul 02, 2014
3.833
3.838
3.787
3.838
1,111,064
-0.00(-0.12%)
Jul 01, 2014
3.801
3.852
3.792
3.842
1,530,532
+0.05(+1.21%)
Jun 30, 2014
3.773
3.805
3.764
3.796
2,222,449
+0.04(+0.98%)
Jun 27, 2014
3.759
3.769
3.746
3.759
979,297
+0.00(+0.12%)
Jun 26, 2014
3.741
3.769
3.741
3.755
1,739,189
+0.00(+0.00%)
Jun 25, 2014
3.782
3.787
3.755
3.755
1,695,235
-0.04(-0.97%)
Jun 24, 2014
3.792
3.805
3.792
3.792
959,592
-0.01(-0.36%)
Jun 23, 2014
3.801
3.805
3.792
3.805
1,214,197
+0.00(+0.00%)
Jun 20, 2014
3.805
3.810
3.796
3.805
1,027,991
+0.00(+0.12%)
Jun 19, 2014
3.801
3.805
3.787
3.801
1,306,187
+0.01(+0.24%)
Jun 18, 2014
3.759
3.792
3.759
3.792
1,371,766
+0.02(+0.61%)
Jun 17, 2014
3.773
3.773
3.759
3.769
1,278,849
-0.00(-0.12%)
Jun 16, 2014
3.759
3.773
3.755
3.773
1,930,898
+0.01(+0.37%)
Jun 13, 2014
3.778
3.787
3.759
3.759
1,514,327
-0.01(-0.37%)
Jun 12, 2014
3.801
3.801
3.764
3.773
2,057,052
-0.00(-0.03%)
Jun 11, 2014
3.770
3.792
3.761
3.774
3,798,708
-0.01(-0.24%)
Jun 10, 2014
3.697
3.783
3.697
3.783
7,128,651
+0.09(+2.44%)
Jun 06, 2014
3.697
3.711
3.684
3.693
769,870
-0.00(-0.12%)
Jun 05, 2014
3.693
3.702
3.675
3.697
639,309
+0.00(+0.12%)
Jun 04, 2014
3.688
3.697
3.679
3.693
832,447
+0.00(+0.00%)
Jun 03, 2014
3.697
3.702
3.679
3.693
639,391
-0.01(-0.24%)
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.