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
BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock
(NY:
DSM
)
5.830
+0.020 (+0.34%)
Streaming Delayed Price
Updated: 1:11 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 31, 2007
4.020
4.024
4.002
4.015
104,484
-0.00(-0.11%)
May 30, 2007
4.006
4.020
3.984
4.020
121,065
+0.03(+0.66%)
May 29, 2007
3.993
4.020
3.984
3.993
141,508
-0.00(-0.11%)
May 25, 2007
3.989
4.006
3.923
3.998
175,124
+0.00(+0.11%)
May 24, 2007
4.042
4.046
3.989
3.993
226,912
-0.04(-1.09%)
May 23, 2007
4.055
4.077
4.037
4.037
67,233
-0.02(-0.54%)
May 22, 2007
4.068
4.081
4.053
4.059
96,307
-0.00(-0.11%)
May 21, 2007
4.055
4.072
4.055
4.064
86,086
+0.01(+0.22%)
May 18, 2007
4.072
4.086
4.050
4.055
139,236
-0.02(-0.43%)
May 17, 2007
4.081
4.108
3.993
4.072
248,491
-0.01(-0.32%)
May 16, 2007
4.094
4.116
4.086
4.086
220,780
-0.02(-0.54%)
May 15, 2007
4.081
4.121
4.077
4.108
201,473
+0.01(+0.21%)
May 14, 2007
4.112
4.147
4.099
4.099
126,971
-0.02(-0.43%)
May 11, 2007
4.174
4.174
4.116
4.116
206,924
-0.02(-0.53%)
May 10, 2007
4.182
4.182
4.138
4.138
157,408
-0.03(-0.63%)
May 09, 2007
4.182
4.213
4.147
4.165
280,745
-0.02(-0.42%)
May 08, 2007
4.209
4.226
4.169
4.182
310,273
-0.03(-0.63%)
May 07, 2007
4.222
4.235
4.204
4.209
120,384
-0.00(-0.10%)
May 04, 2007
4.196
4.248
4.196
4.213
161,269
+0.02(+0.42%)
May 03, 2007
4.204
4.222
4.191
4.196
67,687
-0.01(-0.21%)
May 02, 2007
4.174
4.240
4.174
4.204
156,272
+0.01(+0.32%)
May 01, 2007
4.165
4.196
4.156
4.191
171,036
+0.01(+0.21%)
Apr 30, 2007
4.178
4.191
4.156
4.182
78,136
+0.01(+0.21%)
Apr 27, 2007
4.156
4.182
4.138
4.174
132,195
+0.01(+0.32%)
Apr 26, 2007
4.165
4.174
4.143
4.160
71,776
+0.02(+0.53%)
Apr 25, 2007
4.178
4.187
4.130
4.138
260,756
-0.04(-0.84%)
Apr 24, 2007
4.160
4.178
4.147
4.174
126,971
+0.01(+0.32%)
Apr 23, 2007
4.147
4.178
4.147
4.160
79,271
+0.01(+0.21%)
Apr 20, 2007
4.165
4.178
4.152
4.152
64,053
-0.02(-0.42%)
Apr 19, 2007
4.130
4.169
4.125
4.169
80,180
+0.03(+0.74%)
Apr 18, 2007
4.116
4.178
4.114
4.138
122,201
+0.01(+0.21%)
Apr 17, 2007
4.143
4.147
4.103
4.130
180,122
+0.01(+0.21%)
Apr 16, 2007
4.152
4.182
4.121
4.121
131,286
-0.03(-0.74%)
Apr 13, 2007
4.156
4.182
4.147
4.152
62,917
-0.01(-0.21%)
Apr 12, 2007
4.213
4.213
4.160
4.160
163,313
-0.06(-1.36%)
Apr 11, 2007
4.213
4.262
4.196
4.218
134,239
+0.01(+0.31%)
Apr 10, 2007
4.213
4.226
4.187
4.204
140,599
+0.00(+0.00%)
Apr 09, 2007
4.200
4.228
4.187
4.204
104,711
-0.02(-0.52%)
Apr 05, 2007
4.196
4.235
4.196
4.226
55,195
+0.01(+0.31%)
Apr 04, 2007
4.204
4.226
4.191
4.213
131,059
+0.00(+0.10%)
Apr 03, 2007
4.204
4.218
4.191
4.209
52,923
+0.02(+0.42%)
Apr 02, 2007
4.213
4.222
4.191
4.191
104,711
-0.01(-0.21%)
Mar 30, 2007
4.226
4.231
4.200
4.200
127,652
-0.01(-0.31%)
Mar 29, 2007
4.196
4.222
4.191
4.213
75,183
+0.00(+0.00%)
Mar 28, 2007
4.160
4.222
4.160
4.213
103,802
+0.04(+0.84%)
Mar 27, 2007
4.187
4.218
4.174
4.178
58,374
-0.00(-0.11%)
Mar 26, 2007
4.213
4.222
4.178
4.182
126,744
-0.01(-0.31%)
Mar 23, 2007
4.200
4.235
4.182
4.196
122,882
+0.00(+0.10%)
Mar 22, 2007
4.196
4.213
4.178
4.191
64,507
+0.01(+0.21%)
Mar 21, 2007
4.222
4.226
4.182
4.182
166,266
-0.02(-0.52%)
Mar 20, 2007
4.196
4.226
4.187
4.204
120,384
-0.00(-0.10%)
Mar 19, 2007
4.218
4.231
4.204
4.209
96,761
-0.00(-0.10%)
Mar 16, 2007
4.191
4.218
4.187
4.213
46,790
-0.00(-0.10%)
Mar 15, 2007
4.218
4.218
4.187
4.218
68,142
+0.04(+0.84%)
Mar 14, 2007
4.178
4.204
4.160
4.182
111,071
+0.01(+0.21%)
Mar 13, 2007
4.231
4.231
4.174
4.174
217,827
-0.06(-1.35%)
Mar 12, 2007
4.222
4.231
4.187
4.231
85,631
+0.04(+0.84%)
Mar 09, 2007
4.204
4.218
4.152
4.196
116,522
-0.02(-0.52%)
Mar 08, 2007
4.196
4.222
4.191
4.218
69,731
+0.02(+0.52%)
Mar 07, 2007
4.182
4.226
4.166
4.196
160,133
+0.02(+0.53%)
Mar 06, 2007
4.138
4.222
4.136
4.174
142,189
+0.05(+1.17%)
Mar 05, 2007
4.138
4.178
4.125
4.125
107,437
-0.04(-0.95%)
Mar 02, 2007
4.134
4.196
4.134
4.165
86,994
+0.04(+0.85%)
Mar 01, 2007
4.147
4.156
4.116
4.130
154,000
-0.01(-0.21%)
Feb 28, 2007
4.147
4.152
4.116
4.138
99,487
+0.02(+0.43%)
Feb 27, 2007
4.143
4.244
4.116
4.121
75,637
+0.00(+0.00%)
Feb 26, 2007
4.108
4.132
4.108
4.121
70,867
+0.03(+0.75%)
Feb 23, 2007
4.077
4.116
4.077
4.090
112,661
+0.00(+0.11%)
Feb 22, 2007
4.125
4.125
4.077
4.086
126,289
-0.04(-0.85%)
Feb 21, 2007
4.121
4.156
4.108
4.121
201,700
-0.04(-0.96%)
Feb 20, 2007
4.174
4.187
4.152
4.161
115,841
+0.01(+0.22%)
Feb 16, 2007
4.165
4.178
4.134
4.152
214,647
-0.01(-0.32%)
Feb 15, 2007
4.152
4.187
4.132
4.165
167,402
+0.04(+0.85%)
Feb 14, 2007
4.143
4.174
4.130
4.130
106,074
-0.01(-0.32%)
Feb 13, 2007
4.147
4.165
4.138
4.143
79,953
+0.02(+0.53%)
Feb 12, 2007
4.130
4.152
4.121
4.121
115,387
-0.02(-0.43%)
Feb 09, 2007
4.147
4.165
4.131
4.138
54,059
-0.02(-0.53%)
Feb 08, 2007
4.174
4.182
4.152
4.160
133,558
-0.00(-0.11%)
Feb 07, 2007
4.196
4.196
4.149
4.165
89,266
+0.00(+0.00%)
Feb 06, 2007
4.169
4.182
4.147
4.165
98,578
-0.01(-0.21%)
Feb 05, 2007
4.103
4.174
4.103
4.174
149,230
+0.07(+1.61%)
Feb 02, 2007
4.116
4.130
4.090
4.108
203,744
-0.02(-0.43%)
Feb 01, 2007
4.116
4.138
4.108
4.125
175,806
-0.02(-0.43%)
Jan 31, 2007
4.156
4.160
4.121
4.143
112,888
+0.03(+0.64%)
Jan 30, 2007
4.165
4.165
4.108
4.116
123,337
-0.02(-0.53%)
Jan 29, 2007
4.103
4.156
4.103
4.138
90,401
+0.01(+0.21%)
Jan 26, 2007
4.130
4.138
4.103
4.130
131,514
+0.01(+0.32%)
Jan 25, 2007
4.116
4.152
4.094
4.116
280,972
+0.00(+0.00%)
Jan 24, 2007
4.112
4.125
4.099
4.116
93,581
-0.00(-0.11%)
Jan 23, 2007
4.108
4.138
4.090
4.121
92,673
+0.01(+0.32%)
Jan 22, 2007
4.134
4.138
4.108
4.108
117,204
-0.02(-0.43%)
Jan 19, 2007
4.138
4.138
4.099
4.125
164,903
-0.01(-0.32%)
Jan 18, 2007
4.152
4.160
4.121
4.138
175,124
-0.01(-0.21%)
Jan 17, 2007
4.182
4.200
4.143
4.147
196,021
-0.04(-0.84%)
Jan 16, 2007
4.187
4.226
4.165
4.182
192,387
-0.00(-0.11%)
Jan 12, 2007
4.165
4.226
4.165
4.187
107,210
+0.01(+0.32%)
Jan 11, 2007
4.187
4.204
4.141
4.174
96,307
-0.04(-1.04%)
Jan 10, 2007
4.187
4.226
4.182
4.218
95,853
+0.01(+0.21%)
Jan 09, 2007
4.191
4.218
4.160
4.209
86,994
+0.02(+0.53%)
Jan 08, 2007
4.160
4.204
4.156
4.187
70,413
+0.01(+0.32%)
Jan 05, 2007
4.160
4.182
4.094
4.174
112,661
-0.03(-0.65%)
Jan 04, 2007
4.182
4.218
4.182
4.201
77,681
-0.01(-0.18%)
Jan 03, 2007
4.226
4.244
4.182
4.209
238,042
-0.00(-0.10%)
Dec 29, 2006
4.125
4.226
4.116
4.213
223,278
+0.09(+2.13%)
Dec 28, 2006
4.015
4.125
4.015
4.125
316,860
+0.08(+1.96%)
Dec 27, 2006
4.020
4.068
4.020
4.046
93,581
+0.02(+0.55%)
Dec 26, 2006
4.046
4.068
4.024
4.024
73,139
-0.02(-0.44%)
Dec 22, 2006
4.037
4.059
4.028
4.042
58,829
+0.00(+0.00%)
Dec 21, 2006
4.020
4.046
3.962
4.042
129,924
+0.02(+0.55%)
Dec 20, 2006
4.024
4.050
4.017
4.020
127,198
-0.03(-0.65%)
Dec 19, 2006
4.068
4.068
4.028
4.046
113,797
-0.01(-0.33%)
Dec 18, 2006
4.072
4.090
4.042
4.059
168,765
-0.01(-0.22%)
Dec 15, 2006
4.072
4.112
4.055
4.068
146,959
+0.00(+0.00%)
Dec 14, 2006
4.086
4.138
4.059
4.068
259,621
-0.04(-0.96%)
Dec 13, 2006
4.134
4.169
4.108
4.108
124,927
-0.04(-0.85%)
Dec 12, 2006
4.138
4.169
4.130
4.143
194,658
-0.03(-0.63%)
Dec 11, 2006
4.138
4.182
4.121
4.169
207,833
+0.05(+1.18%)
Dec 08, 2006
4.130
4.191
4.116
4.121
347,524
-0.04(-0.85%)
Dec 07, 2006
4.178
4.196
4.143
4.156
116,295
-0.02(-0.53%)
Dec 06, 2006
4.182
4.403
4.147
4.178
229,184
+0.00(+0.00%)
Dec 05, 2006
4.121
4.178
4.121
4.178
139,918
+0.05(+1.28%)
Dec 04, 2006
4.121
4.152
4.116
4.125
90,628
-0.01(-0.32%)
Dec 01, 2006
4.116
4.169
4.086
4.138
174,216
+0.05(+1.18%)
Nov 30, 2006
4.086
4.125
4.086
4.090
166,947
+0.00(+0.11%)
Nov 29, 2006
4.090
4.116
4.086
4.086
137,419
+0.00(+0.11%)
Nov 28, 2006
4.064
4.116
4.050
4.081
164,676
+0.03(+0.65%)
Nov 27, 2006
4.050
4.072
4.028
4.055
163,995
-0.02(-0.43%)
Nov 24, 2006
4.055
4.072
4.046
4.072
46,336
+0.04(+0.87%)
Nov 22, 2006
4.042
4.050
4.028
4.037
77,909
+0.00(+0.11%)
Nov 21, 2006
4.024
4.050
4.022
4.033
75,864
-0.01(-0.33%)
Nov 20, 2006
4.033
4.050
4.011
4.046
150,820
+0.01(+0.33%)
Nov 17, 2006
4.037
4.050
4.033
4.033
103,575
-0.01(-0.22%)
Nov 16, 2006
4.046
4.068
4.037
4.042
95,625
-0.00(-0.11%)
Nov 15, 2006
4.059
4.081
4.046
4.046
151,502
-0.03(-0.65%)
Nov 14, 2006
4.059
4.085
4.059
4.072
109,481
+0.00(+0.11%)
Nov 13, 2006
4.055
4.090
4.055
4.068
90,174
-0.04(-0.96%)
Nov 10, 2006
4.094
4.108
4.077
4.108
57,920
+0.02(+0.54%)
Nov 09, 2006
4.108
4.112
4.064
4.086
164,449
+0.00(+0.00%)
Nov 08, 2006
4.077
4.094
4.068
4.086
85,404
+0.01(+0.32%)
Nov 07, 2006
4.064
4.094
4.064
4.072
120,611
-0.01(-0.22%)
Nov 06, 2006
4.055
4.094
4.055
4.081
88,130
+0.03(+0.65%)
Nov 03, 2006
4.068
4.081
4.050
4.055
141,053
-0.04(-0.86%)
Nov 02, 2006
4.037
4.103
4.037
4.090
120,157
+0.01(+0.22%)
Nov 01, 2006
4.059
4.108
4.036
4.081
183,529
+0.04(+0.98%)
Oct 31, 2006
4.050
4.072
4.028
4.042
104,711
-0.01(-0.22%)
Oct 30, 2006
4.024
4.059
4.024
4.050
69,050
+0.01(+0.33%)
Oct 27, 2006
4.024
4.042
4.011
4.037
86,313
+0.02(+0.55%)
Oct 26, 2006
3.971
4.015
3.971
4.015
139,463
+0.03(+0.77%)
Oct 25, 2006
3.954
3.993
3.954
3.984
140,599
+0.03(+0.67%)
Oct 24, 2006
3.954
3.971
3.954
3.958
88,357
+0.00(+0.11%)
Oct 23, 2006
3.954
3.962
3.945
3.954
92,218
-0.01(-0.22%)
Oct 20, 2006
3.958
3.976
3.949
3.962
140,826
+0.00(+0.00%)
Oct 19, 2006
3.940
3.962
3.940
3.962
60,192
+0.03(+0.67%)
Oct 18, 2006
3.945
3.951
3.936
3.936
86,313
+0.00(+0.00%)
Oct 17, 2006
3.909
3.958
3.909
3.936
243,948
+0.03(+0.68%)
Oct 16, 2006
3.918
3.940
3.901
3.909
122,882
-0.01(-0.22%)
Oct 13, 2006
3.962
3.976
3.909
3.918
339,801
-0.06(-1.55%)
Oct 12, 2006
4.006
4.011
3.980
3.980
89,947
-0.06(-1.53%)
Oct 11, 2006
4.046
4.050
4.028
4.042
132,195
+0.01(+0.22%)
Oct 10, 2006
4.055
4.068
4.033
4.033
99,033
-0.02(-0.54%)
Oct 09, 2006
4.081
4.090
4.055
4.055
174,216
-0.03(-0.75%)
Oct 06, 2006
4.090
4.108
4.086
4.086
74,501
-0.01(-0.32%)
Oct 05, 2006
4.086
4.112
4.086
4.099
93,354
+0.01(+0.22%)
Oct 04, 2006
4.072
4.103
4.072
4.090
50,652
+0.01(+0.32%)
Oct 03, 2006
4.081
4.108
4.077
4.077
83,133
-0.02(-0.43%)
Oct 02, 2006
4.099
4.112
4.094
4.094
88,357
+0.00(+0.11%)
Sep 29, 2006
4.077
4.112
4.077
4.090
136,056
-0.01(-0.21%)
Sep 28, 2006
4.064
4.103
4.064
4.099
93,354
+0.01(+0.22%)
Sep 27, 2006
4.072
4.099
4.064
4.090
142,416
+0.02(+0.43%)
Sep 26, 2006
4.037
4.072
4.035
4.072
54,286
+0.01(+0.33%)
Sep 25, 2006
4.042
4.068
4.037
4.059
98,124
+0.01(+0.22%)
Sep 22, 2006
4.033
4.059
4.033
4.050
70,640
+0.01(+0.22%)
Sep 21, 2006
4.028
4.046
4.021
4.042
96,761
-0.00(-0.11%)
Sep 20, 2006
4.033
4.059
4.020
4.046
78,136
-0.00(-0.11%)
Sep 19, 2006
4.028
4.059
4.018
4.050
85,404
+0.00(+0.00%)
Sep 18, 2006
4.038
4.059
4.033
4.050
129,469
+0.02(+0.44%)
Sep 15, 2006
4.024
4.037
4.007
4.033
73,366
+0.04(+0.88%)
Sep 14, 2006
4.046
4.046
3.998
3.998
88,130
-0.00(-0.11%)
Sep 13, 2006
4.028
4.028
4.002
4.002
32,708
-0.04(-0.87%)
Sep 12, 2006
4.002
4.037
4.002
4.037
131,059
+0.04(+0.88%)
Sep 11, 2006
4.011
4.024
3.989
4.002
71,776
-0.01(-0.22%)
Sep 08, 2006
3.984
4.020
3.980
4.011
107,891
+0.02(+0.55%)
Sep 07, 2006
3.971
3.998
3.962
3.989
74,047
+0.02(+0.44%)
Sep 06, 2006
3.980
3.998
3.967
3.971
138,101
-0.01(-0.22%)
Sep 05, 2006
4.006
4.024
3.980
3.980
130,832
-0.04(-0.88%)
Sep 01, 2006
3.993
4.059
3.984
4.015
303,004
+0.03(+0.77%)
Aug 31, 2006
3.989
4.006
3.984
3.984
118,567
-0.01(-0.22%)
Aug 30, 2006
4.006
4.011
3.993
3.993
100,168
-0.01(-0.33%)
Aug 29, 2006
3.993
4.020
3.989
4.006
112,207
+0.00(+0.11%)
Aug 28, 2006
3.945
4.011
3.945
4.002
203,290
+0.04(+1.11%)
Aug 25, 2006
3.962
3.980
3.948
3.958
133,331
-0.00(-0.11%)
Aug 24, 2006
3.980
3.980
3.946
3.962
62,690
+0.00(+0.00%)
Aug 23, 2006
3.976
3.976
3.940
3.962
156,272
+0.00(+0.11%)
Aug 22, 2006
3.932
3.971
3.932
3.958
129,696
+0.03(+0.67%)
Aug 21, 2006
3.923
3.962
3.923
3.932
110,844
-0.01(-0.22%)
Aug 18, 2006
3.949
3.958
3.936
3.940
79,499
+0.00(+0.11%)
Aug 17, 2006
3.909
3.984
3.909
3.936
161,496
+0.02(+0.56%)
Aug 16, 2006
3.874
3.927
3.874
3.914
116,295
+0.03(+0.79%)
Aug 15, 2006
3.896
3.901
3.875
3.883
128,788
+0.02(+0.46%)
Aug 14, 2006
3.865
3.879
3.852
3.865
114,251
+0.00(+0.00%)
Aug 11, 2006
3.879
3.918
3.839
3.865
288,467
-0.05(-1.35%)
Aug 10, 2006
3.901
3.940
3.901
3.918
86,313
+0.02(+0.56%)
Aug 09, 2006
3.901
3.918
3.896
3.896
76,773
-0.02(-0.56%)
Aug 08, 2006
3.896
3.918
3.896
3.918
45,655
+0.03(+0.79%)
Aug 07, 2006
3.936
3.936
3.887
3.887
101,758
-0.03(-0.79%)
Aug 04, 2006
3.901
3.923
3.901
3.918
87,903
+0.03(+0.68%)
Aug 03, 2006
3.909
3.909
3.892
3.892
52,242
-0.02(-0.56%)
Aug 02, 2006
3.945
3.954
3.909
3.914
114,932
-0.01(-0.22%)
Aug 01, 2006
3.936
3.945
3.899
3.923
232,818
+0.03(+0.68%)
Jul 31, 2006
3.909
3.918
3.881
3.896
92,218
-0.00(-0.11%)
Jul 28, 2006
3.892
3.914
3.892
3.901
45,882
+0.00(+0.11%)
Jul 27, 2006
3.887
3.909
3.883
3.896
67,460
+0.01(+0.23%)
Jul 26, 2006
3.896
3.905
3.879
3.887
140,372
-0.00(-0.11%)
Jul 25, 2006
3.883
3.914
3.879
3.892
89,720
-0.00(-0.11%)
Jul 24, 2006
3.892
3.909
3.879
3.896
65,416
+0.00(+0.11%)
Jul 21, 2006
3.896
3.905
3.880
3.892
54,740
+0.00(+0.11%)
Jul 20, 2006
3.892
3.914
3.883
3.887
98,805
-0.04(-0.90%)
Jul 19, 2006
3.879
3.927
3.879
3.923
71,776
+0.03(+0.68%)
Jul 18, 2006
3.874
3.905
3.861
3.896
96,534
+0.02(+0.45%)
Jul 17, 2006
3.892
3.918
3.874
3.879
88,130
-0.00(-0.11%)
Jul 14, 2006
3.861
3.896
3.843
3.883
60,873
-0.00(-0.11%)
Jul 13, 2006
3.932
3.939
3.879
3.887
110,390
-0.01(-0.23%)
Jul 12, 2006
3.932
3.936
3.892
3.896
74,274
-0.02(-0.56%)
Jul 11, 2006
3.927
3.932
3.901
3.918
60,873
+0.00(+0.00%)
Jul 10, 2006
3.909
3.931
3.896
3.918
69,959
+0.02(+0.56%)
Jul 07, 2006
3.905
3.932
3.894
3.896
131,968
+0.00(+0.11%)
Jul 06, 2006
3.914
3.927
3.865
3.892
134,694
-0.02(-0.56%)
Jul 05, 2006
3.901
3.936
3.888
3.914
79,271
+0.02(+0.45%)
Jul 03, 2006
3.874
3.914
3.874
3.896
67,687
-0.00(-0.11%)
Jun 30, 2006
3.852
3.901
3.841
3.901
82,224
+0.03(+0.68%)
Jun 29, 2006
3.852
3.874
3.830
3.874
96,307
+0.02(+0.57%)
Jun 28, 2006
3.865
3.865
3.817
3.852
81,543
+0.01(+0.34%)
Jun 27, 2006
3.830
3.861
3.830
3.839
212,375
+0.02(+0.58%)
Jun 26, 2006
3.821
3.848
3.804
3.817
103,802
-0.02(-0.57%)
Jun 23, 2006
3.791
3.839
3.790
3.839
118,794
+0.02(+0.58%)
Jun 22, 2006
3.808
3.835
3.804
3.817
157,408
+0.00(+0.12%)
Jun 21, 2006
3.808
3.830
3.808
3.813
96,534
+0.00(+0.12%)
Jun 20, 2006
3.799
3.829
3.799
3.808
59,510
-0.02(-0.57%)
Jun 19, 2006
3.799
3.839
3.799
3.830
123,337
+0.03(+0.81%)
Jun 16, 2006
3.808
3.821
3.795
3.799
79,499
-0.01(-0.23%)
Jun 15, 2006
3.795
3.843
3.769
3.808
139,918
+0.04(+0.93%)
Jun 14, 2006
3.808
3.835
3.769
3.773
180,349
-0.04(-1.15%)
Jun 13, 2006
3.830
3.857
3.817
3.817
62,917
-0.04(-1.03%)
Jun 12, 2006
3.865
3.865
3.835
3.857
95,398
+0.01(+0.23%)
Jun 09, 2006
3.865
3.865
3.821
3.848
124,699
-0.04(-0.91%)
Jun 08, 2006
3.883
3.883
3.852
3.883
91,537
+0.02(+0.57%)
Jun 07, 2006
3.887
3.887
3.861
3.861
162,632
-0.02(-0.45%)
Jun 06, 2006
3.861
3.883
3.861
3.879
121,292
+0.02(+0.48%)
Jun 05, 2006
3.865
3.896
3.857
3.860
79,953
-0.01(-0.25%)
Jun 02, 2006
3.883
3.905
3.864
3.870
63,826
+0.00(+0.11%)
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.