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
)
5.870
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 29, 2020
5.995
6.003
5.959
6.003
191,814
+0.05(+0.84%)
May 28, 2020
5.894
5.953
5.885
5.953
179,380
+0.05(+0.85%)
May 27, 2020
5.861
5.903
5.845
5.903
121,405
+0.08(+1.29%)
May 26, 2020
5.844
5.894
5.819
5.827
186,361
+0.01(+0.14%)
May 22, 2020
5.811
5.836
5.794
5.819
140,934
+0.02(+0.29%)
May 21, 2020
5.802
5.811
5.777
5.802
154,003
+0.00(+0.00%)
May 20, 2020
5.811
5.836
5.769
5.802
120,283
+0.03(+0.58%)
May 19, 2020
5.760
5.794
5.752
5.769
76,063
+0.02(+0.29%)
May 18, 2020
5.777
5.794
5.719
5.752
109,447
-0.02(-0.29%)
May 15, 2020
5.769
5.819
5.760
5.769
120,152
+0.00(+0.00%)
May 14, 2020
5.794
5.795
5.719
5.769
89,056
-0.03(-0.43%)
May 13, 2020
5.894
5.894
5.769
5.794
112,303
-0.08(-1.42%)
May 12, 2020
5.894
5.894
5.844
5.878
133,762
+0.01(+0.14%)
May 11, 2020
5.853
5.878
5.844
5.869
55,194
+0.01(+0.14%)
May 08, 2020
5.853
5.861
5.825
5.861
95,837
+0.06(+1.01%)
May 07, 2020
5.811
5.836
5.794
5.803
93,562
+0.02(+0.29%)
May 06, 2020
5.786
5.828
5.753
5.786
114,243
-0.03(-0.43%)
May 05, 2020
5.778
5.819
5.761
5.811
143,664
+0.04(+0.72%)
May 04, 2020
5.728
5.778
5.711
5.769
104,126
+0.03(+0.58%)
May 01, 2020
5.678
5.761
5.678
5.736
80,484
+0.03(+0.44%)
Apr 30, 2020
5.728
5.736
5.647
5.711
128,449
+0.01(+0.15%)
Apr 29, 2020
5.678
5.736
5.644
5.703
134,038
+0.06(+1.03%)
Apr 28, 2020
5.644
5.661
5.594
5.644
203,556
+0.02(+0.30%)
Apr 27, 2020
5.694
5.712
5.502
5.628
396,253
-0.13(-2.32%)
Apr 24, 2020
5.853
5.853
5.728
5.761
103,154
-0.07(-1.14%)
Apr 23, 2020
5.928
5.928
5.794
5.828
136,704
-0.08(-1.41%)
Apr 22, 2020
5.903
5.928
5.878
5.911
194,907
+0.01(+0.14%)
Apr 21, 2020
5.886
5.903
5.844
5.903
148,886
-0.03(-0.42%)
Apr 20, 2020
5.969
5.969
5.894
5.928
150,883
-0.05(-0.84%)
Apr 17, 2020
6.011
6.044
5.944
5.978
299,866
-0.01(-0.14%)
Apr 16, 2020
5.978
5.986
5.928
5.986
278,264
+0.04(+0.70%)
Apr 15, 2020
5.819
5.944
5.819
5.944
91,816
+0.03(+0.56%)
Apr 14, 2020
5.919
5.969
5.886
5.911
200,869
+0.05(+0.85%)
Apr 13, 2020
5.936
5.936
5.836
5.861
211,340
-0.08(-1.40%)
Apr 09, 2020
5.853
5.969
5.836
5.944
215,259
+0.16(+2.73%)
Apr 08, 2020
5.695
5.811
5.691
5.786
109,584
+0.10(+1.75%)
Apr 07, 2020
5.761
5.811
5.662
5.687
222,637
-0.01(-0.15%)
Apr 06, 2020
5.645
5.994
5.637
5.695
231,555
+0.11(+1.93%)
Apr 03, 2020
5.728
5.728
5.537
5.587
204,659
-0.17(-3.03%)
Apr 02, 2020
5.811
5.836
5.703
5.761
209,247
-0.05(-0.86%)
Apr 01, 2020
5.927
5.944
5.770
5.811
217,743
-0.14(-2.37%)
Mar 31, 2020
5.944
5.994
5.927
5.952
270,879
-0.03(-0.55%)
Mar 30, 2020
5.728
5.985
5.728
5.985
251,646
+0.18(+3.15%)
Mar 27, 2020
5.662
5.869
5.662
5.803
309,939
-0.05(-0.85%)
Mar 26, 2020
5.595
5.894
5.595
5.853
466,545
+0.22(+3.83%)
Mar 25, 2020
5.346
5.687
5.309
5.637
238,058
+0.31(+5.76%)
Mar 24, 2020
5.122
5.330
5.122
5.330
167,156
+0.27(+5.25%)
Mar 23, 2020
5.338
5.338
4.815
5.064
340,486
-0.25(-4.69%)
Mar 20, 2020
4.981
5.373
4.931
5.313
934,517
+0.33(+6.67%)
Mar 19, 2020
4.732
5.022
4.275
4.981
421,207
+0.14(+2.92%)
Mar 18, 2020
5.462
5.462
4.773
4.840
499,199
-0.68(-12.33%)
Mar 17, 2020
5.529
5.579
5.429
5.521
175,704
+0.02(+0.30%)
Mar 16, 2020
5.446
5.637
5.396
5.504
188,432
-0.31(-5.29%)
Mar 13, 2020
5.678
5.867
5.620
5.811
367,519
+0.15(+2.64%)
Mar 12, 2020
6.052
6.068
5.146
5.662
585,918
-0.61(-9.67%)
Mar 11, 2020
6.383
6.425
6.111
6.268
636,557
-0.22(-3.44%)
Mar 10, 2020
6.648
6.648
6.425
6.491
246,971
-0.13(-2.00%)
Mar 09, 2020
6.590
6.681
6.590
6.623
347,485
-0.12(-1.72%)
Mar 06, 2020
6.756
6.772
6.648
6.739
247,921
-0.02(-0.37%)
Mar 05, 2020
6.731
6.780
6.731
6.764
72,533
+0.00(+0.05%)
Mar 04, 2020
6.731
6.764
6.706
6.760
174,260
+0.04(+0.63%)
Mar 03, 2020
6.681
6.764
6.681
6.718
234,448
+0.05(+0.68%)
Mar 02, 2020
6.582
6.689
6.582
6.673
272,956
+0.10(+1.51%)
Feb 28, 2020
6.698
6.731
6.532
6.574
449,644
-0.16(-2.33%)
Feb 27, 2020
6.739
6.780
6.723
6.731
312,985
-0.10(-1.45%)
Feb 26, 2020
6.880
6.885
6.826
6.830
98,965
-0.04(-0.60%)
Feb 25, 2020
6.871
6.896
6.871
6.871
222,722
+0.00(+0.00%)
Feb 24, 2020
6.863
6.880
6.822
6.871
104,667
+0.00(+0.00%)
Feb 21, 2020
6.847
6.880
6.842
6.871
69,901
+0.02(+0.36%)
Feb 20, 2020
6.813
6.847
6.805
6.847
103,877
+0.04(+0.61%)
Feb 19, 2020
6.789
6.813
6.780
6.805
110,626
+0.02(+0.24%)
Feb 18, 2020
6.764
6.797
6.764
6.789
127,819
+0.02(+0.37%)
Feb 14, 2020
6.772
6.788
6.756
6.764
83,446
-0.02(-0.24%)
Feb 13, 2020
6.772
6.786
6.771
6.780
137,266
+0.01(+0.12%)
Feb 12, 2020
6.772
6.772
6.764
6.772
132,513
+0.00(+0.00%)
Feb 11, 2020
6.764
6.772
6.750
6.772
198,905
+0.03(+0.49%)
Feb 10, 2020
6.706
6.756
6.706
6.739
204,605
+0.02(+0.37%)
Feb 07, 2020
6.698
6.723
6.698
6.714
116,767
+0.02(+0.25%)
Feb 06, 2020
6.698
6.706
6.690
6.698
70,507
+0.00(+0.00%)
Feb 05, 2020
6.690
6.698
6.681
6.698
79,525
+0.00(+0.00%)
Feb 04, 2020
6.681
6.698
6.665
6.698
73,670
+0.00(+0.00%)
Feb 03, 2020
6.690
6.706
6.666
6.698
168,020
+0.01(+0.12%)
Jan 31, 2020
6.714
6.731
6.690
6.690
146,384
-0.01(-0.12%)
Jan 30, 2020
6.681
6.714
6.673
6.698
128,988
+0.02(+0.25%)
Jan 29, 2020
6.665
6.690
6.665
6.681
114,241
+0.02(+0.25%)
Jan 28, 2020
6.681
6.681
6.657
6.665
45,473
-0.02(-0.25%)
Jan 27, 2020
6.690
6.710
6.673
6.681
79,370
+0.00(+0.00%)
Jan 24, 2020
6.665
6.681
6.664
6.681
98,682
+0.02(+0.25%)
Jan 23, 2020
6.632
6.665
6.632
6.665
111,031
+0.03(+0.50%)
Jan 22, 2020
6.624
6.649
6.624
6.632
273,325
-0.02(-0.25%)
Jan 21, 2020
6.640
6.657
6.632
6.649
80,709
+0.02(+0.25%)
Jan 17, 2020
6.632
6.640
6.616
6.632
102,323
+0.01(+0.12%)
Jan 16, 2020
6.632
6.649
6.624
6.624
61,741
-0.01(-0.12%)
Jan 15, 2020
6.649
6.657
6.628
6.632
89,931
-0.01(-0.12%)
Jan 14, 2020
6.624
6.653
6.616
6.640
106,732
+0.02(+0.25%)
Jan 13, 2020
6.599
6.624
6.599
6.624
248,844
+0.02(+0.37%)
Jan 10, 2020
6.616
6.632
6.591
6.599
143,275
-0.02(-0.37%)
Jan 09, 2020
6.616
6.640
6.607
6.624
80,972
+0.01(+0.12%)
Jan 08, 2020
6.599
6.616
6.583
6.616
189,028
+0.03(+0.50%)
Jan 07, 2020
6.542
6.583
6.542
6.583
172,337
+0.04(+0.63%)
Jan 06, 2020
6.550
6.575
6.534
6.542
160,377
-0.01(-0.13%)
Jan 03, 2020
6.550
6.566
6.517
6.550
202,486
-0.01(-0.13%)
Jan 02, 2020
6.558
6.583
6.550
6.558
131,571
+0.00(+0.00%)
Dec 31, 2019
6.525
6.566
6.525
6.558
170,810
+0.02(+0.25%)
Dec 30, 2019
6.558
6.558
6.517
6.542
147,564
-0.02(-0.25%)
Dec 27, 2019
6.550
6.591
6.525
6.558
183,846
-0.01(-0.13%)
Dec 26, 2019
6.550
6.583
6.542
6.566
111,256
+0.02(+0.38%)
Dec 24, 2019
6.550
6.581
6.542
6.542
124,635
-0.01(-0.13%)
Dec 23, 2019
6.525
6.566
6.525
6.550
158,938
+0.02(+0.38%)
Dec 20, 2019
6.575
6.575
6.525
6.525
111,964
-0.02(-0.38%)
Dec 19, 2019
6.583
6.591
6.542
6.550
90,127
-0.01(-0.13%)
Dec 18, 2019
6.566
6.583
6.542
6.558
136,794
-0.01(-0.13%)
Dec 17, 2019
6.534
6.599
6.525
6.566
163,168
+0.03(+0.50%)
Dec 16, 2019
6.542
6.558
6.525
6.534
136,488
-0.01(-0.13%)
Dec 13, 2019
6.542
6.566
6.534
6.542
122,564
+0.00(+0.00%)
Dec 12, 2019
6.583
6.591
6.542
6.542
272,574
-0.05(-0.75%)
Dec 11, 2019
6.599
6.607
6.566
6.591
205,498
-0.01(-0.12%)
Dec 10, 2019
6.591
6.607
6.583
6.599
126,081
-0.01(-0.12%)
Dec 09, 2019
6.566
6.607
6.566
6.607
134,854
+0.02(+0.37%)
Dec 06, 2019
6.575
6.599
6.558
6.583
132,805
+0.00(+0.00%)
Dec 05, 2019
6.583
6.624
6.566
6.583
149,969
+0.01(+0.12%)
Dec 04, 2019
6.558
6.607
6.558
6.575
252,115
-0.01(-0.12%)
Dec 03, 2019
6.550
6.583
6.534
6.583
288,648
+0.00(+0.00%)
Dec 02, 2019
6.697
6.697
6.579
6.583
204,847
-0.11(-1.71%)
Nov 29, 2019
6.591
6.697
6.575
6.697
172,671
+0.09(+1.36%)
Nov 27, 2019
6.877
6.878
6.566
6.607
725,414
-0.42(-5.94%)
Nov 26, 2019
6.984
7.033
6.984
7.024
73,358
+0.05(+0.70%)
Nov 25, 2019
7.024
7.033
6.975
6.975
90,484
-0.01(-0.12%)
Nov 22, 2019
7.033
7.090
6.975
6.984
113,483
-0.06(-0.81%)
Nov 21, 2019
6.959
7.061
6.934
7.041
86,734
+0.09(+1.29%)
Nov 20, 2019
6.959
6.984
6.926
6.951
48,691
+0.01(+0.12%)
Nov 19, 2019
6.894
6.951
6.869
6.943
113,803
+0.06(+0.83%)
Nov 18, 2019
6.910
6.934
6.885
6.885
84,835
-0.02(-0.35%)
Nov 15, 2019
6.943
6.975
6.881
6.910
143,566
-0.03(-0.47%)
Nov 14, 2019
7.016
7.033
6.943
6.943
105,750
-0.09(-1.34%)
Nov 13, 2019
7.037
7.061
6.980
7.037
121,908
+0.01(+0.12%)
Nov 12, 2019
7.069
7.077
7.012
7.029
103,471
-0.06(-0.80%)
Nov 11, 2019
7.061
7.094
7.037
7.086
32,839
+0.02(+0.23%)
Nov 08, 2019
6.988
7.077
6.988
7.069
109,402
+0.07(+1.05%)
Nov 07, 2019
7.077
7.077
6.963
6.996
168,686
-0.12(-1.72%)
Nov 06, 2019
6.955
7.118
6.947
7.118
217,649
+0.17(+2.46%)
Nov 05, 2019
6.857
6.955
6.849
6.947
102,553
+0.09(+1.31%)
Nov 04, 2019
6.980
6.980
6.849
6.857
233,778
-0.14(-1.98%)
Nov 01, 2019
6.914
7.012
6.866
6.996
290,388
+0.07(+1.06%)
Oct 31, 2019
6.874
6.923
6.848
6.923
221,925
+0.08(+1.19%)
Oct 30, 2019
6.727
6.849
6.727
6.841
242,127
+0.12(+1.82%)
Oct 29, 2019
6.752
6.767
6.686
6.719
149,575
-0.03(-0.48%)
Oct 28, 2019
6.825
6.841
6.751
6.752
132,792
-0.09(-1.31%)
Oct 25, 2019
6.882
6.890
6.833
6.841
113,208
-0.02(-0.36%)
Oct 24, 2019
6.874
6.890
6.866
6.866
73,887
-0.01(-0.12%)
Oct 23, 2019
6.882
6.914
6.849
6.874
110,483
+0.00(+0.00%)
Oct 22, 2019
6.857
6.898
6.857
6.874
72,441
+0.02(+0.36%)
Oct 21, 2019
6.833
6.857
6.800
6.849
112,762
+0.01(+0.12%)
Oct 18, 2019
6.849
6.866
6.809
6.841
108,542
+0.01(+0.12%)
Oct 17, 2019
6.890
6.895
6.800
6.833
123,212
-0.07(-0.94%)
Oct 16, 2019
6.914
6.914
6.866
6.898
106,467
-0.02(-0.35%)
Oct 15, 2019
6.914
6.923
6.890
6.923
97,317
+0.01(+0.12%)
Oct 14, 2019
6.898
6.914
6.894
6.914
54,131
+0.02(+0.24%)
Oct 11, 2019
6.874
6.898
6.866
6.898
172,513
+0.00(+0.06%)
Oct 10, 2019
6.862
6.894
6.853
6.894
160,107
+0.03(+0.47%)
Oct 09, 2019
6.870
6.894
6.862
6.862
76,641
-0.02(-0.35%)
Oct 08, 2019
6.878
6.894
6.870
6.886
99,375
+0.02(+0.24%)
Oct 07, 2019
6.870
6.886
6.854
6.870
97,107
+0.00(+0.00%)
Oct 04, 2019
6.870
6.878
6.845
6.870
69,907
+0.02(+0.24%)
Oct 03, 2019
6.845
6.870
6.829
6.854
103,958
+0.01(+0.12%)
Oct 02, 2019
6.829
6.878
6.821
6.845
116,020
+0.03(+0.48%)
Oct 01, 2019
6.821
6.858
6.813
6.813
130,404
-0.01(-0.12%)
Sep 30, 2019
6.878
6.894
6.821
6.821
116,838
-0.03(-0.47%)
Sep 27, 2019
6.821
6.854
6.790
6.854
120,580
+0.04(+0.60%)
Sep 26, 2019
6.732
6.821
6.732
6.813
148,715
+0.08(+1.20%)
Sep 25, 2019
6.740
6.797
6.724
6.732
67,622
+0.01(+0.12%)
Sep 24, 2019
6.691
6.748
6.683
6.724
185,513
+0.02(+0.24%)
Sep 23, 2019
6.699
6.732
6.675
6.708
134,531
+0.02(+0.36%)
Sep 20, 2019
6.699
6.699
6.635
6.683
81,127
+0.02(+0.37%)
Sep 19, 2019
6.659
6.691
6.635
6.659
66,447
+0.03(+0.49%)
Sep 18, 2019
6.610
6.667
6.602
6.626
104,207
+0.03(+0.49%)
Sep 17, 2019
6.586
6.594
6.553
6.594
132,211
+0.06(+0.99%)
Sep 16, 2019
6.480
6.553
6.480
6.529
165,038
+0.05(+0.75%)
Sep 13, 2019
6.643
6.643
6.456
6.480
516,599
-0.17(-2.62%)
Sep 12, 2019
6.728
6.728
6.631
6.655
291,386
-0.07(-1.08%)
Sep 11, 2019
6.800
6.820
6.699
6.728
308,646
-0.07(-1.07%)
Sep 10, 2019
6.865
6.869
6.792
6.800
124,331
-0.07(-1.06%)
Sep 09, 2019
6.849
6.881
6.792
6.873
153,283
+0.00(+0.00%)
Sep 06, 2019
6.808
6.873
6.800
6.873
153,288
+0.06(+0.95%)
Sep 05, 2019
6.881
6.897
6.792
6.808
142,124
-0.08(-1.17%)
Sep 04, 2019
6.897
6.913
6.881
6.889
130,034
-0.01(-0.12%)
Sep 03, 2019
6.946
6.946
6.889
6.897
131,528
-0.05(-0.70%)
Aug 30, 2019
6.889
6.946
6.865
6.946
186,471
+0.06(+0.94%)
Aug 29, 2019
6.873
6.885
6.857
6.881
115,618
+0.03(+0.47%)
Aug 28, 2019
6.865
6.889
6.833
6.849
103,041
-0.02(-0.24%)
Aug 27, 2019
6.865
6.873
6.841
6.865
175,754
+0.01(+0.12%)
Aug 26, 2019
6.744
6.857
6.744
6.857
228,899
+0.13(+1.92%)
Aug 23, 2019
6.736
6.752
6.711
6.728
122,209
+0.01(+0.12%)
Aug 22, 2019
6.776
6.808
6.711
6.719
137,215
-0.04(-0.60%)
Aug 21, 2019
6.800
6.833
6.752
6.760
145,163
-0.04(-0.59%)
Aug 20, 2019
6.841
6.849
6.792
6.800
110,506
-0.04(-0.59%)
Aug 19, 2019
6.857
6.881
6.824
6.841
143,885
-0.02(-0.35%)
Aug 16, 2019
6.816
6.873
6.808
6.865
179,166
+0.02(+0.24%)
Aug 15, 2019
6.808
6.849
6.808
6.849
93,380
+0.02(+0.24%)
Aug 14, 2019
6.824
6.865
6.784
6.833
126,211
+0.05(+0.71%)
Aug 13, 2019
6.824
6.865
6.784
6.784
127,959
-0.04(-0.53%)
Aug 12, 2019
6.837
6.893
6.820
6.820
62,649
+0.00(+0.00%)
Aug 09, 2019
6.804
6.837
6.784
6.820
138,754
+0.01(+0.12%)
Aug 08, 2019
6.869
6.869
6.788
6.812
110,326
-0.03(-0.47%)
Aug 07, 2019
6.917
6.941
6.837
6.845
115,351
-0.04(-0.58%)
Aug 06, 2019
6.957
6.957
6.869
6.885
137,688
-0.04(-0.58%)
Aug 05, 2019
6.885
6.933
6.837
6.925
217,277
+0.05(+0.70%)
Aug 02, 2019
6.925
6.941
6.853
6.877
205,024
-0.04(-0.58%)
Aug 01, 2019
6.740
6.925
6.724
6.917
339,147
+0.18(+2.75%)
Jul 31, 2019
6.724
6.748
6.660
6.732
272,043
+0.04(+0.60%)
Jul 30, 2019
6.716
6.780
6.684
6.692
354,433
-0.02(-0.36%)
Jul 29, 2019
6.668
6.788
6.651
6.716
294,256
+0.07(+1.09%)
Jul 26, 2019
6.660
6.668
6.635
6.643
103,693
-0.01(-0.12%)
Jul 25, 2019
6.611
6.652
6.603
6.652
93,398
+0.04(+0.61%)
Jul 24, 2019
6.555
6.660
6.555
6.611
176,954
+0.05(+0.74%)
Jul 23, 2019
6.579
6.595
6.531
6.563
71,365
+0.01(+0.12%)
Jul 22, 2019
6.603
6.603
6.539
6.555
117,417
-0.05(-0.73%)
Jul 19, 2019
6.507
6.603
6.507
6.603
137,138
+0.10(+1.61%)
Jul 18, 2019
6.547
6.555
6.499
6.499
148,385
-0.07(-1.10%)
Jul 17, 2019
6.587
6.587
6.555
6.571
67,227
-0.01(-0.12%)
Jul 16, 2019
6.563
6.587
6.555
6.579
77,722
+0.00(+0.00%)
Jul 15, 2019
6.563
6.595
6.539
6.579
96,033
+0.02(+0.37%)
Jul 12, 2019
6.555
6.567
6.531
6.555
118,861
+0.04(+0.68%)
Jul 11, 2019
6.503
6.535
6.479
6.511
140,693
+0.01(+0.12%)
Jul 10, 2019
6.503
6.543
6.471
6.503
173,053
+0.04(+0.62%)
Jul 09, 2019
6.447
6.495
6.423
6.463
131,285
+0.03(+0.50%)
Jul 08, 2019
6.439
6.447
6.423
6.431
133,795
+0.02(+0.25%)
Jul 05, 2019
6.399
6.423
6.399
6.415
116,378
+0.00(+0.00%)
Jul 03, 2019
6.407
6.423
6.391
6.415
70,176
+0.02(+0.38%)
Jul 02, 2019
6.375
6.415
6.375
6.391
97,800
+0.01(+0.13%)
Jul 01, 2019
6.343
6.399
6.343
6.383
123,811
+0.03(+0.50%)
Jun 28, 2019
6.375
6.407
6.351
6.351
159,459
-0.02(-0.25%)
Jun 27, 2019
6.343
6.367
6.311
6.367
123,334
+0.04(+0.63%)
Jun 26, 2019
6.327
6.351
6.295
6.327
158,107
+0.02(+0.25%)
Jun 25, 2019
6.407
6.407
6.287
6.311
529,510
-0.09(-1.38%)
Jun 24, 2019
6.415
6.423
6.383
6.399
117,792
+0.00(+0.00%)
Jun 21, 2019
6.407
6.415
6.391
6.399
73,673
+0.02(+0.38%)
Jun 20, 2019
6.399
6.407
6.367
6.375
58,230
-0.01(-0.13%)
Jun 19, 2019
6.399
6.399
6.367
6.383
73,032
+0.00(+0.00%)
Jun 18, 2019
6.407
6.407
6.383
6.383
141,849
-0.02(-0.25%)
Jun 17, 2019
6.415
6.421
6.383
6.399
67,825
-0.02(-0.25%)
Jun 14, 2019
6.407
6.415
6.391
6.415
82,164
+0.02(+0.25%)
Jun 13, 2019
6.391
6.423
6.391
6.399
67,890
+0.01(+0.19%)
Jun 12, 2019
6.419
6.419
6.387
6.387
71,426
-0.03(-0.50%)
Jun 11, 2019
6.427
6.434
6.387
6.419
46,315
+0.00(+0.00%)
Jun 10, 2019
6.395
6.426
6.395
6.419
46,530
+0.03(+0.50%)
Jun 07, 2019
6.395
6.427
6.379
6.387
70,986
+0.01(+0.12%)
Jun 06, 2019
6.411
6.419
6.379
6.379
102,185
-0.03(-0.50%)
Jun 05, 2019
6.371
6.434
6.371
6.411
179,336
+0.04(+0.63%)
Jun 04, 2019
6.387
6.434
6.371
6.371
183,235
-0.01(-0.12%)
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.