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
)
5.690
+0.050 (+0.89%)
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, 2012
4.698
4.734
4.687
4.703
123,258
+0.03(+0.66%)
May 30, 2012
4.687
4.698
4.667
4.672
127,544
+0.00(+0.00%)
May 29, 2012
4.713
4.718
4.662
4.672
176,380
-0.02(-0.33%)
May 25, 2012
4.718
4.724
4.687
4.687
99,137
-0.02(-0.44%)
May 24, 2012
4.708
4.708
4.682
4.708
88,032
+0.01(+0.11%)
May 23, 2012
4.703
4.703
4.682
4.703
177,999
+0.02(+0.44%)
May 22, 2012
4.677
4.687
4.662
4.682
130,321
+0.01(+0.11%)
May 21, 2012
4.718
4.729
4.651
4.677
205,381
-0.04(-0.77%)
May 18, 2012
4.708
4.728
4.693
4.713
257,421
+0.02(+0.33%)
May 17, 2012
4.636
4.724
4.625
4.698
339,033
+0.07(+1.56%)
May 16, 2012
4.605
4.625
4.604
4.625
105,174
+0.04(+0.79%)
May 15, 2012
4.636
4.656
4.574
4.589
314,385
-0.05(-1.00%)
May 14, 2012
4.636
4.641
4.615
4.636
109,609
+0.00(+0.00%)
May 11, 2012
4.615
4.636
4.610
4.636
173,084
+0.01(+0.11%)
May 10, 2012
4.625
4.631
4.612
4.631
132,929
+0.02(+0.42%)
May 09, 2012
4.580
4.611
4.575
4.611
210,301
+0.04(+0.79%)
May 08, 2012
4.575
4.575
4.560
4.575
168,390
+0.02(+0.34%)
May 07, 2012
4.585
4.585
4.560
4.560
100,429
-0.01(-0.22%)
May 04, 2012
4.585
4.585
4.555
4.570
131,696
-0.02(-0.34%)
May 03, 2012
4.570
4.585
4.570
4.585
169,710
+0.02(+0.45%)
May 02, 2012
4.570
4.601
4.544
4.565
218,504
+0.01(+0.11%)
May 01, 2012
4.560
4.575
4.555
4.560
195,758
+0.01(+0.23%)
Apr 30, 2012
4.555
4.560
4.539
4.549
132,705
+0.00(+0.00%)
Apr 27, 2012
4.544
4.555
4.513
4.549
147,906
+0.02(+0.34%)
Apr 26, 2012
4.539
4.549
4.529
4.534
112,379
+0.01(+0.11%)
Apr 25, 2012
4.560
4.564
4.524
4.529
183,051
-0.03(-0.56%)
Apr 24, 2012
4.544
4.565
4.524
4.555
228,390
+0.03(+0.57%)
Apr 23, 2012
4.560
4.560
4.519
4.529
161,601
-0.02(-0.45%)
Apr 20, 2012
4.513
4.549
4.498
4.549
101,221
+0.03(+0.57%)
Apr 19, 2012
4.539
4.560
4.513
4.524
117,050
-0.01(-0.23%)
Apr 18, 2012
4.519
4.539
4.514
4.534
132,443
+0.03(+0.57%)
Apr 17, 2012
4.529
4.529
4.493
4.508
167,279
-0.03(-0.57%)
Apr 16, 2012
4.513
4.544
4.513
4.534
104,290
+0.02(+0.34%)
Apr 13, 2012
4.488
4.519
4.483
4.519
120,923
+0.04(+0.80%)
Apr 12, 2012
4.524
4.534
4.457
4.483
204,064
-0.04(-0.94%)
Apr 11, 2012
4.505
4.535
4.499
4.525
233,491
+0.03(+0.68%)
Apr 10, 2012
4.484
4.505
4.484
4.494
146,783
+0.01(+0.23%)
Apr 09, 2012
4.469
4.515
4.464
4.484
201,776
+0.02(+0.46%)
Apr 05, 2012
4.464
4.474
4.443
4.464
133,306
-0.01(-0.11%)
Apr 04, 2012
4.453
4.469
4.436
4.469
120,009
+0.02(+0.34%)
Apr 03, 2012
4.469
4.469
4.433
4.453
177,628
-0.02(-0.34%)
Apr 02, 2012
4.448
4.469
4.448
4.469
159,697
+0.03(+0.58%)
Mar 30, 2012
4.464
4.464
4.433
4.443
161,622
+0.00(+0.00%)
Mar 29, 2012
4.407
4.448
4.402
4.443
249,192
+0.03(+0.58%)
Mar 28, 2012
4.341
4.418
4.341
4.418
181,068
+0.06(+1.41%)
Mar 27, 2012
4.295
4.361
4.269
4.356
319,072
+0.05(+1.19%)
Mar 26, 2012
4.305
4.310
4.259
4.305
305,685
+0.00(+0.00%)
Mar 23, 2012
4.331
4.331
4.290
4.305
159,768
-0.01(-0.24%)
Mar 22, 2012
4.341
4.351
4.287
4.315
232,918
-0.01(-0.24%)
Mar 21, 2012
4.244
4.326
4.239
4.326
402,796
+0.11(+2.55%)
Mar 20, 2012
4.218
4.218
4.213
4.218
608,498
+0.01(+0.12%)
Mar 19, 2012
4.249
4.295
4.167
4.213
1,252,450
-0.06(-1.32%)
Mar 16, 2012
4.305
4.305
4.193
4.269
609,681
-0.07(-1.65%)
Mar 15, 2012
4.418
4.418
4.315
4.341
531,747
-0.07(-1.54%)
Mar 14, 2012
4.484
4.484
4.407
4.409
307,844
-0.08(-1.79%)
Mar 13, 2012
4.499
4.510
4.479
4.489
214,708
-0.01(-0.23%)
Mar 12, 2012
4.505
4.510
4.479
4.499
342,282
+0.02(+0.43%)
Mar 09, 2012
4.465
4.485
4.450
4.480
246,221
+0.05(+1.15%)
Mar 08, 2012
4.501
4.526
4.409
4.429
1,190,661
-0.05(-1.02%)
Mar 07, 2012
4.516
4.562
4.435
4.475
414,616
-0.04(-0.79%)
Mar 06, 2012
4.551
4.551
4.490
4.511
170,770
-0.05(-1.11%)
Mar 05, 2012
4.572
4.572
4.530
4.562
132,695
-0.01(-0.22%)
Mar 02, 2012
4.546
4.572
4.546
4.572
139,204
+0.00(+0.00%)
Mar 01, 2012
4.546
4.572
4.526
4.572
170,479
+0.04(+0.90%)
Feb 29, 2012
4.567
4.567
4.501
4.531
167,255
-0.02(-0.45%)
Feb 28, 2012
4.562
4.562
4.536
4.551
202,832
+0.01(+0.22%)
Feb 27, 2012
4.490
4.541
4.475
4.541
247,342
+0.05(+1.13%)
Feb 24, 2012
4.440
4.506
4.440
4.490
242,280
+0.05(+1.15%)
Feb 23, 2012
4.455
4.455
4.409
4.440
280,395
+0.03(+0.58%)
Feb 22, 2012
4.440
4.450
4.414
4.414
204,866
-0.03(-0.57%)
Feb 21, 2012
4.394
4.460
4.394
4.440
316,325
+0.06(+1.28%)
Feb 17, 2012
4.353
4.399
4.348
4.384
271,273
+0.01(+0.23%)
Feb 16, 2012
4.435
4.445
4.368
4.373
577,113
-0.07(-1.60%)
Feb 15, 2012
4.465
4.490
4.445
4.445
236,025
-0.03(-0.68%)
Feb 14, 2012
4.496
4.521
4.465
4.475
133,639
-0.04(-0.90%)
Feb 13, 2012
4.531
4.546
4.496
4.516
130,377
-0.01(-0.22%)
Feb 10, 2012
4.511
4.526
4.506
4.526
112,933
+0.01(+0.23%)
Feb 09, 2012
4.501
4.521
4.496
4.516
201,196
+0.01(+0.31%)
Feb 08, 2012
4.507
4.527
4.482
4.502
272,576
-0.01(-0.11%)
Feb 07, 2012
4.522
4.542
4.502
4.507
206,153
-0.02(-0.34%)
Feb 06, 2012
4.568
4.568
4.514
4.522
125,411
-0.05(-1.11%)
Feb 03, 2012
4.578
4.578
4.542
4.573
147,647
+0.03(+0.56%)
Feb 02, 2012
4.628
4.638
4.522
4.547
249,487
-0.01(-0.22%)
Feb 01, 2012
4.578
4.578
4.547
4.558
149,962
+0.02(+0.33%)
Jan 31, 2012
4.537
4.552
4.532
4.542
165,489
+0.01(+0.11%)
Jan 30, 2012
4.522
4.552
4.507
4.537
195,813
+0.04(+0.79%)
Jan 27, 2012
4.507
4.522
4.482
4.502
191,654
-0.01(-0.11%)
Jan 26, 2012
4.477
4.512
4.477
4.507
115,996
+0.02(+0.45%)
Jan 25, 2012
4.487
4.487
4.472
4.487
102,976
-0.01(-0.11%)
Jan 24, 2012
4.436
4.502
4.436
4.492
156,267
+0.03(+0.68%)
Jan 23, 2012
4.477
4.492
4.441
4.461
262,551
+0.01(+0.11%)
Jan 20, 2012
4.421
4.456
4.416
4.456
165,195
+0.05(+1.03%)
Jan 19, 2012
4.381
4.416
4.381
4.411
142,062
+0.03(+0.58%)
Jan 18, 2012
4.375
4.391
4.365
4.386
130,869
+0.01(+0.12%)
Jan 17, 2012
4.411
4.411
4.375
4.381
164,429
-0.03(-0.69%)
Jan 13, 2012
4.436
4.446
4.391
4.411
163,172
-0.04(-0.80%)
Jan 12, 2012
4.370
4.461
4.360
4.446
169,625
+0.07(+1.50%)
Jan 11, 2012
4.401
4.421
4.370
4.381
174,235
-0.02(-0.49%)
Jan 10, 2012
4.402
4.407
4.382
4.402
168,360
+0.02(+0.34%)
Jan 09, 2012
4.367
4.402
4.367
4.387
186,647
+0.02(+0.35%)
Jan 06, 2012
4.347
4.372
4.332
4.372
144,899
+0.03(+0.58%)
Jan 05, 2012
4.402
4.407
4.311
4.347
323,827
-0.06(-1.26%)
Jan 04, 2012
4.392
4.412
4.362
4.402
160,409
+0.03(+0.68%)
Dec 30, 2011
4.382
4.401
4.362
4.372
111,567
-0.01(-0.22%)
Dec 29, 2011
4.347
4.387
4.337
4.382
151,286
+0.02(+0.46%)
Dec 28, 2011
4.382
4.382
4.347
4.362
132,943
-0.02(-0.46%)
Dec 27, 2011
4.372
4.402
4.332
4.382
290,129
+0.02(+0.35%)
Dec 23, 2011
4.357
4.377
4.311
4.367
151,290
+0.01(+0.23%)
Dec 21, 2011
4.246
4.412
4.231
4.357
404,300
+0.14(+3.22%)
Dec 20, 2011
4.296
4.327
4.201
4.221
246,414
-0.09(-1.99%)
Dec 19, 2011
4.306
4.322
4.296
4.306
225,074
+0.01(+0.12%)
Dec 16, 2011
4.291
4.306
4.266
4.301
83,216
+0.02(+0.47%)
Dec 15, 2011
4.191
4.311
4.191
4.281
380,580
+0.11(+2.65%)
Dec 14, 2011
4.226
4.246
4.166
4.171
175,470
-0.05(-1.07%)
Dec 13, 2011
4.231
4.261
4.206
4.216
157,205
+0.01(+0.12%)
Dec 12, 2011
4.271
4.296
4.186
4.211
288,121
-0.06(-1.44%)
Dec 09, 2011
4.247
4.302
4.242
4.272
180,114
+0.00(+0.00%)
Dec 08, 2011
4.287
4.297
4.242
4.272
141,608
-0.02(-0.47%)
Dec 07, 2011
4.242
4.297
4.237
4.292
179,946
+0.04(+0.94%)
Dec 06, 2011
4.217
4.267
4.217
4.252
135,142
+0.02(+0.47%)
Dec 05, 2011
4.222
4.237
4.207
4.232
144,508
+0.02(+0.48%)
Dec 02, 2011
4.227
4.227
4.177
4.212
154,666
+0.03(+0.60%)
Dec 01, 2011
4.207
4.221
4.182
4.187
91,713
-0.01(-0.24%)
Nov 30, 2011
4.207
4.217
4.162
4.197
179,006
+0.04(+0.84%)
Nov 29, 2011
4.187
4.197
4.162
4.162
121,791
-0.00(-0.12%)
Nov 28, 2011
4.217
4.217
4.152
4.167
171,747
-0.02(-0.48%)
Nov 25, 2011
4.197
4.217
4.177
4.187
93,682
+0.01(+0.24%)
Nov 23, 2011
4.177
4.212
4.162
4.177
110,614
+0.00(+0.00%)
Nov 22, 2011
4.187
4.227
4.177
4.177
181,989
-0.01(-0.24%)
Nov 21, 2011
4.152
4.187
4.142
4.187
159,090
+0.05(+1.09%)
Nov 18, 2011
4.092
4.142
4.092
4.142
108,145
+0.07(+1.72%)
Nov 17, 2011
4.127
4.142
4.062
4.072
130,460
-0.07(-1.69%)
Nov 16, 2011
4.117
4.167
4.117
4.142
167,419
+0.02(+0.36%)
Nov 15, 2011
4.177
4.182
4.112
4.127
144,606
-0.06(-1.43%)
Nov 14, 2011
4.162
4.212
4.147
4.187
193,976
+0.03(+0.60%)
Nov 11, 2011
4.117
4.162
4.088
4.162
147,570
+0.07(+1.59%)
Nov 10, 2011
4.202
4.227
4.072
4.097
310,994
-0.12(-2.85%)
Nov 09, 2011
4.162
4.222
4.132
4.217
203,442
+0.05(+1.29%)
Nov 08, 2011
4.129
4.173
4.129
4.164
241,054
+0.03(+0.72%)
Nov 07, 2011
4.129
4.149
4.114
4.134
123,285
+0.01(+0.36%)
Nov 04, 2011
4.049
4.119
4.049
4.119
155,109
+0.04(+1.10%)
Nov 03, 2011
4.039
4.074
4.039
4.074
93,450
+0.03(+0.68%)
Nov 02, 2011
4.034
4.058
4.029
4.047
41,670
+0.02(+0.43%)
Nov 01, 2011
4.024
4.094
4.024
4.029
216,504
-0.03(-0.86%)
Oct 31, 2011
4.009
4.074
4.003
4.064
209,794
+0.06(+1.49%)
Oct 28, 2011
3.980
4.019
3.975
4.004
101,865
+0.02(+0.50%)
Oct 27, 2011
4.044
4.059
3.980
3.985
253,437
-0.04(-0.96%)
Oct 26, 2011
4.024
4.029
3.980
4.023
158,120
-0.01(-0.15%)
Oct 25, 2011
3.965
4.029
3.965
4.029
208,037
+0.04(+1.12%)
Oct 24, 2011
3.985
3.999
3.975
3.985
207,048
-0.03(-0.87%)
Oct 21, 2011
3.955
4.019
3.955
4.019
204,270
+0.08(+2.02%)
Oct 20, 2011
3.920
3.940
3.915
3.940
257,260
+0.04(+1.02%)
Oct 19, 2011
3.935
3.965
3.895
3.900
584,249
-0.04(-1.01%)
Oct 18, 2011
3.985
3.985
3.920
3.940
688,240
-0.04(-1.00%)
Oct 17, 2011
4.149
4.164
3.970
3.980
742,366
-0.17(-4.08%)
Oct 14, 2011
4.193
4.213
4.134
4.149
128,129
-0.03(-0.74%)
Oct 13, 2011
4.116
4.190
4.091
4.180
142,182
+0.05(+1.32%)
Oct 12, 2011
4.145
4.150
4.081
4.125
112,681
-0.01(-0.24%)
Oct 11, 2011
4.081
4.135
4.081
4.135
68,767
+0.03(+0.72%)
Oct 10, 2011
4.061
4.106
4.061
4.106
108,152
+0.04(+1.10%)
Oct 07, 2011
4.076
4.081
4.041
4.061
219,725
-0.01(-0.24%)
Oct 06, 2011
4.096
4.101
4.066
4.071
187,798
-0.03(-0.84%)
Oct 05, 2011
4.076
4.135
4.076
4.106
175,462
+0.01(+0.36%)
Oct 04, 2011
4.130
4.180
4.056
4.091
191,204
-0.07(-1.78%)
Oct 03, 2011
4.264
4.289
4.155
4.165
258,349
-0.07(-1.64%)
Sep 30, 2011
4.170
4.234
4.170
4.234
227,351
+0.04(+1.06%)
Sep 29, 2011
4.175
4.195
4.160
4.190
137,771
+0.03(+0.83%)
Sep 28, 2011
4.170
4.190
4.135
4.155
158,747
-0.02(-0.59%)
Sep 27, 2011
4.195
4.203
4.150
4.180
162,251
+0.01(+0.24%)
Sep 26, 2011
4.140
4.170
4.116
4.170
221,044
+0.04(+1.08%)
Sep 23, 2011
4.120
4.130
4.096
4.125
112,897
+0.01(+0.36%)
Sep 22, 2011
4.056
4.125
4.056
4.111
276,968
+0.02(+0.61%)
Sep 21, 2011
4.081
4.106
4.066
4.086
85,955
+0.02(+0.61%)
Sep 20, 2011
4.091
4.101
4.056
4.061
125,989
-0.01(-0.36%)
Sep 19, 2011
4.056
4.081
4.046
4.076
190,469
-0.00(-0.12%)
Sep 16, 2011
4.031
4.081
4.031
4.081
241,478
+0.00(+0.00%)
Sep 15, 2011
4.106
4.110
4.071
4.081
219,275
-0.02(-0.60%)
Sep 14, 2011
4.086
4.120
4.066
4.106
188,119
+0.00(+0.09%)
Sep 13, 2011
4.097
4.102
4.063
4.102
168,855
+0.00(+0.00%)
Sep 12, 2011
4.043
4.102
4.043
4.102
231,748
+0.02(+0.48%)
Sep 09, 2011
3.984
4.087
3.949
4.082
175,440
+0.07(+1.84%)
Sep 08, 2011
4.018
4.067
4.008
4.008
132,924
-0.01(-0.24%)
Sep 07, 2011
4.004
4.072
4.004
4.018
231,162
+0.04(+0.99%)
Sep 06, 2011
4.013
4.063
3.979
3.979
194,469
-0.09(-2.29%)
Sep 02, 2011
3.984
4.087
3.984
4.072
189,351
+0.03(+0.85%)
Sep 01, 2011
4.063
4.067
4.004
4.038
172,921
-0.03(-0.73%)
Aug 31, 2011
4.043
4.112
4.013
4.067
324,767
+0.06(+1.60%)
Aug 30, 2011
3.989
4.008
3.989
4.004
125,450
+0.01(+0.25%)
Aug 29, 2011
3.979
4.004
3.959
3.994
116,358
+0.02(+0.62%)
Aug 26, 2011
3.930
3.994
3.930
3.969
129,165
+0.01(+0.25%)
Aug 25, 2011
3.895
3.959
3.895
3.959
167,015
+0.05(+1.26%)
Aug 24, 2011
3.915
3.940
3.895
3.910
91,652
-0.00(-0.00%)
Aug 23, 2011
3.876
3.930
3.851
3.910
183,667
+0.07(+1.92%)
Aug 22, 2011
3.851
3.866
3.827
3.836
152,923
+0.03(+0.78%)
Aug 19, 2011
3.817
3.861
3.802
3.807
143,903
-0.01(-0.26%)
Aug 18, 2011
3.807
3.841
3.787
3.817
197,883
-0.03(-0.77%)
Aug 17, 2011
3.841
3.871
3.822
3.846
239,090
+0.03(+0.90%)
Aug 16, 2011
3.881
3.890
3.797
3.812
267,058
-0.04(-1.02%)
Aug 15, 2011
3.851
3.881
3.846
3.851
217,896
+0.00(+0.00%)
Aug 12, 2011
3.890
3.905
3.846
3.851
153,343
-0.01(-0.38%)
Aug 11, 2011
3.841
3.885
3.807
3.866
165,506
+0.01(+0.38%)
Aug 10, 2011
3.713
3.905
3.689
3.851
420,246
+0.15(+3.95%)
Aug 09, 2011
3.778
3.773
3.578
3.705
187,781
+0.07(+2.02%)
Aug 08, 2011
3.778
3.778
3.627
3.631
383,512
-0.25(-6.42%)
Aug 05, 2011
3.881
3.900
3.822
3.881
146,372
-0.00(-0.13%)
Aug 04, 2011
3.895
3.920
3.837
3.886
205,191
+0.01(+0.25%)
Aug 03, 2011
3.871
3.895
3.861
3.876
164,481
-0.00(-0.13%)
Aug 02, 2011
3.851
3.895
3.851
3.881
132,093
+0.03(+0.89%)
Aug 01, 2011
3.842
3.866
3.837
3.846
127,393
+0.03(+0.90%)
Jul 29, 2011
3.846
3.846
3.788
3.812
318,193
-0.03(-0.89%)
Jul 28, 2011
3.842
3.895
3.817
3.846
146,990
-0.01(-0.38%)
Jul 27, 2011
3.881
3.886
3.837
3.861
197,960
-0.03(-0.88%)
Jul 26, 2011
3.934
3.934
3.895
3.895
75,142
-0.03(-0.75%)
Jul 25, 2011
3.920
3.934
3.895
3.925
216,763
-0.01(-0.25%)
Jul 22, 2011
3.881
3.934
3.876
3.934
179,544
+0.05(+1.26%)
Jul 21, 2011
3.827
3.886
3.827
3.886
119,098
+0.05(+1.27%)
Jul 20, 2011
3.866
3.871
3.837
3.837
100,210
-0.01(-0.25%)
Jul 19, 2011
3.837
3.866
3.817
3.846
135,976
+0.03(+0.90%)
Jul 18, 2011
3.837
3.847
3.807
3.812
151,338
-0.02(-0.64%)
Jul 15, 2011
3.876
3.895
3.837
3.837
169,670
-0.04(-1.15%)
Jul 14, 2011
3.930
3.930
3.871
3.881
179,479
-0.03(-0.77%)
Jul 13, 2011
3.906
3.936
3.902
3.911
155,500
+0.01(+0.25%)
Jul 12, 2011
3.931
3.931
3.892
3.902
142,680
-0.01(-0.25%)
Jul 11, 2011
3.965
3.970
3.897
3.911
219,153
-0.05(-1.35%)
Jul 08, 2011
3.906
3.965
3.906
3.965
115,310
+0.06(+1.49%)
Jul 07, 2011
3.887
3.945
3.887
3.906
226,307
+0.02(+0.50%)
Jul 06, 2011
3.868
3.902
3.868
3.887
152,271
-0.01(-0.25%)
Jul 05, 2011
3.887
3.897
3.882
3.897
113,168
+0.00(+0.00%)
Jul 01, 2011
3.897
3.916
3.882
3.897
62,887
+0.01(+0.25%)
Jun 30, 2011
3.926
3.926
3.887
3.887
161,220
-0.02(-0.62%)
Jun 29, 2011
3.950
3.965
3.892
3.911
168,032
-0.06(-1.47%)
Jun 28, 2011
3.960
3.974
3.950
3.970
129,713
+0.00(+0.12%)
Jun 27, 2011
3.950
3.979
3.940
3.965
198,300
+0.02(+0.62%)
Jun 24, 2011
3.872
3.945
3.872
3.940
154,331
+0.06(+1.63%)
Jun 23, 2011
3.863
3.887
3.858
3.877
103,031
+0.00(+0.00%)
Jun 22, 2011
3.868
3.877
3.863
3.877
122,003
+0.01(+0.25%)
Jun 21, 2011
3.872
3.877
3.863
3.868
82,979
-0.00(-0.13%)
Jun 20, 2011
3.868
3.872
3.858
3.872
61,292
+0.03(+0.76%)
Jun 17, 2011
3.809
3.843
3.808
3.843
105,773
+0.04(+1.02%)
Jun 16, 2011
3.829
3.843
3.800
3.804
81,871
-0.03(-0.76%)
Jun 15, 2011
3.800
3.834
3.785
3.834
110,208
+0.04(+1.02%)
Jun 14, 2011
3.804
3.824
3.770
3.795
120,861
+0.01(+0.39%)
Jun 13, 2011
3.795
3.863
3.761
3.780
307,656
-0.08(-2.17%)
Jun 10, 2011
3.869
3.878
3.820
3.864
187,459
-0.01(-0.25%)
Jun 09, 2011
3.878
3.888
3.868
3.874
111,181
+0.01(+0.38%)
Jun 08, 2011
3.878
3.888
3.859
3.859
101,286
-0.02(-0.62%)
Jun 07, 2011
3.864
3.883
3.859
3.883
108,353
+0.02(+0.63%)
Jun 06, 2011
3.835
3.869
3.825
3.859
127,658
+0.02(+0.50%)
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.