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
Calamos Dynamic Convertible and Income Fund
(NQ:
CCD
)
22.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2016
8.024
8.033
7.947
7.987
259,099
-0.01(-0.17%)
May 27, 2016
8.042
8.001
8.001
8.001
152,730
+0.02(+0.28%)
May 26, 2016
7.911
8.010
7.911
7.978
218,041
+0.03(+0.40%)
May 25, 2016
7.965
7.974
7.906
7.947
305,255
+0.03(+0.40%)
May 24, 2016
7.820
7.929
7.807
7.915
296,388
+0.10(+1.33%)
May 23, 2016
7.838
7.838
7.784
7.811
184,753
-0.00(-0.06%)
May 20, 2016
7.861
7.893
7.782
7.816
279,988
-0.01(-0.12%)
May 19, 2016
7.856
7.856
7.725
7.825
264,567
-0.01(-0.17%)
May 18, 2016
7.870
7.933
7.798
7.838
236,223
-0.07(-0.86%)
May 17, 2016
7.911
7.929
7.761
7.906
295,199
+0.02(+0.23%)
May 16, 2016
7.752
7.902
7.752
7.888
287,532
+0.10(+1.33%)
May 13, 2016
7.816
7.816
7.748
7.784
117,693
+0.00(+0.00%)
May 12, 2016
7.838
7.883
7.784
7.784
134,338
-0.02(-0.29%)
May 11, 2016
7.784
7.879
7.784
7.807
255,376
+0.00(+0.06%)
May 10, 2016
7.861
7.884
7.738
7.802
694,307
-0.06(-0.75%)
May 09, 2016
7.992
7.992
7.784
7.861
272,456
-0.03(-0.36%)
May 06, 2016
7.831
7.974
7.809
7.889
302,583
+0.01(+0.11%)
May 05, 2016
8.019
8.019
7.885
7.880
234,406
-0.08(-0.96%)
May 04, 2016
7.889
7.986
7.839
7.956
244,303
+0.08(+0.97%)
May 03, 2016
7.876
7.901
7.813
7.880
289,647
-0.02(-0.28%)
May 02, 2016
7.943
7.997
7.885
7.903
229,771
+0.02(+0.23%)
Apr 29, 2016
7.934
8.028
7.876
7.885
265,714
-0.09(-1.12%)
Apr 28, 2016
7.992
8.055
7.970
7.974
248,270
-0.04(-0.45%)
Apr 27, 2016
8.033
8.033
7.970
8.010
252,442
-0.05(-0.61%)
Apr 26, 2016
8.167
8.167
8.024
8.059
250,851
-0.08(-0.94%)
Apr 25, 2016
8.176
8.176
8.095
8.135
182,455
-0.01(-0.16%)
Apr 22, 2016
8.001
8.149
7.997
8.149
100,329
+0.13(+1.62%)
Apr 21, 2016
8.006
8.086
7.979
8.019
262,914
+0.02(+0.28%)
Apr 20, 2016
7.983
7.997
7.876
7.997
258,699
+0.05(+0.68%)
Apr 19, 2016
7.974
7.983
7.889
7.943
133,607
+0.03(+0.40%)
Apr 18, 2016
7.961
8.048
7.898
7.912
275,770
-0.04(-0.45%)
Apr 15, 2016
8.180
8.180
7.867
7.948
182,479
+0.01(+0.11%)
Apr 14, 2016
7.956
7.956
7.862
7.939
130,273
+0.02(+0.28%)
Apr 13, 2016
7.921
7.965
7.854
7.916
165,760
+0.04(+0.45%)
Apr 12, 2016
7.831
7.880
7.773
7.880
107,031
+0.09(+1.09%)
Apr 11, 2016
7.822
7.822
7.769
7.795
111,395
+0.05(+0.64%)
Apr 08, 2016
7.804
7.804
7.715
7.746
132,318
-0.01(-0.08%)
Apr 07, 2016
7.717
7.770
7.677
7.752
179,187
+0.04(+0.52%)
Apr 06, 2016
7.654
7.717
7.612
7.712
205,968
+0.10(+1.34%)
Apr 05, 2016
7.632
7.632
7.579
7.610
201,002
-0.04(-0.58%)
Apr 04, 2016
7.690
7.730
7.632
7.654
234,139
-0.04(-0.46%)
Apr 01, 2016
7.699
7.752
7.668
7.690
76,142
+0.03(+0.41%)
Mar 31, 2016
7.681
7.725
7.606
7.659
232,862
-0.02(-0.29%)
Mar 30, 2016
7.712
7.748
7.672
7.681
226,551
+0.05(+0.70%)
Mar 29, 2016
7.632
7.663
7.544
7.628
413,502
-0.01(-0.17%)
Mar 28, 2016
7.685
7.685
7.601
7.641
238,723
+0.02(+0.23%)
Mar 24, 2016
7.721
7.623
7.623
7.623
249,084
-0.09(-1.15%)
Mar 23, 2016
7.805
7.805
7.699
7.712
128,312
-0.05(-0.63%)
Mar 22, 2016
7.739
7.779
7.690
7.761
121,031
+0.03(+0.40%)
Mar 21, 2016
7.734
7.748
7.690
7.730
148,667
+0.02(+0.29%)
Mar 18, 2016
7.774
7.774
7.668
7.708
180,978
+0.00(+0.00%)
Mar 17, 2016
7.646
7.765
7.646
7.708
217,815
+0.01(+0.17%)
Mar 16, 2016
7.703
7.756
7.659
7.694
366,445
+0.03(+0.35%)
Mar 15, 2016
7.743
7.743
7.592
7.668
224,739
+0.02(+0.23%)
Mar 14, 2016
7.650
7.653
7.557
7.650
163,732
+0.05(+0.70%)
Mar 11, 2016
7.623
7.703
7.575
7.597
187,925
+0.01(+0.12%)
Mar 10, 2016
7.637
7.646
7.442
7.588
319,123
+0.07(+0.88%)
Mar 09, 2016
7.557
7.588
7.508
7.521
120,244
-0.07(-0.88%)
Mar 08, 2016
7.668
7.685
7.553
7.588
155,059
-0.11(-1.46%)
Mar 07, 2016
7.718
7.784
7.630
7.700
232,497
+0.00(+0.00%)
Mar 04, 2016
7.696
7.701
7.555
7.700
298,863
+0.15(+2.04%)
Mar 03, 2016
7.503
7.810
7.380
7.546
196,520
+0.13(+1.72%)
Mar 02, 2016
7.375
7.437
7.270
7.419
284,610
+0.09(+1.20%)
Mar 01, 2016
7.305
7.340
7.204
7.331
165,335
+0.21(+2.90%)
Feb 29, 2016
7.103
7.257
7.103
7.125
275,016
-0.03(-0.43%)
Feb 26, 2016
7.169
7.178
7.112
7.156
113,778
+0.05(+0.74%)
Feb 25, 2016
7.125
7.186
7.042
7.103
289,997
+0.07(+0.94%)
Feb 24, 2016
7.178
7.178
6.969
7.037
237,998
+0.00(+0.00%)
Feb 23, 2016
7.134
7.178
7.028
7.037
217,474
-0.13(-1.84%)
Feb 22, 2016
7.090
7.184
7.037
7.169
206,982
+0.22(+3.16%)
Feb 19, 2016
6.949
6.954
6.875
6.949
165,875
+0.06(+0.83%)
Feb 18, 2016
6.923
6.967
6.870
6.892
203,695
+0.06(+0.93%)
Feb 17, 2016
6.805
7.015
6.805
6.829
303,697
+0.05(+0.68%)
Feb 16, 2016
6.963
6.963
6.730
6.783
257,403
+0.08(+1.25%)
Feb 12, 2016
6.730
6.699
6.699
6.699
188,609
+0.15(+2.35%)
Feb 11, 2016
6.519
6.737
6.484
6.546
484,338
-0.21(-3.12%)
Feb 10, 2016
6.892
6.892
6.730
6.756
177,010
+0.00(+0.00%)
Feb 09, 2016
6.914
6.932
6.730
6.756
224,806
-0.18(-2.53%)
Feb 08, 2016
7.028
7.033
6.769
6.932
261,043
-0.12(-1.67%)
Feb 05, 2016
7.208
7.208
7.017
7.050
136,200
-0.09(-1.25%)
Feb 04, 2016
7.069
7.143
7.069
7.139
191,447
+0.02(+0.31%)
Feb 03, 2016
7.126
7.191
7.065
7.117
200,867
-0.00(-0.06%)
Feb 02, 2016
7.191
7.321
7.073
7.121
262,971
-0.07(-0.91%)
Feb 01, 2016
7.113
7.243
7.077
7.186
310,584
+0.08(+1.16%)
Jan 29, 2016
7.026
7.136
6.991
7.104
218,313
+0.09(+1.24%)
Jan 28, 2016
6.982
7.034
6.943
7.017
234,061
+0.09(+1.32%)
Jan 27, 2016
6.874
7.034
6.874
6.926
250,289
-0.05(-0.75%)
Jan 26, 2016
6.839
7.017
6.831
6.978
276,311
+0.14(+2.10%)
Jan 25, 2016
6.943
6.973
6.800
6.834
338,543
-0.10(-1.38%)
Jan 22, 2016
6.926
6.956
6.821
6.930
396,402
+0.17(+2.57%)
Jan 21, 2016
6.613
6.865
6.517
6.756
423,985
+0.14(+2.17%)
Jan 20, 2016
6.847
6.847
6.456
6.613
747,520
-0.26(-3.79%)
Jan 19, 2016
7.060
7.165
6.830
6.874
270,739
-0.14(-2.04%)
Jan 15, 2016
7.078
7.017
7.017
7.017
467,220
-0.24(-3.35%)
Jan 14, 2016
7.325
7.358
7.182
7.260
419,241
-0.07(-0.89%)
Jan 13, 2016
7.569
7.607
7.318
7.325
240,659
-0.27(-3.49%)
Jan 12, 2016
7.577
7.647
7.458
7.590
210,679
+0.01(+0.17%)
Jan 11, 2016
7.612
7.681
7.495
7.577
370,107
-0.07(-0.85%)
Jan 08, 2016
7.851
7.851
7.630
7.643
241,969
-0.10(-1.29%)
Jan 07, 2016
7.803
7.882
7.708
7.743
321,037
-0.13(-1.60%)
Jan 06, 2016
7.955
7.973
7.829
7.869
287,471
-0.09(-1.09%)
Jan 05, 2016
7.916
7.973
7.873
7.955
188,077
+0.07(+0.94%)
Jan 04, 2016
7.812
7.903
7.695
7.882
450,565
+0.04(+0.50%)
Dec 31, 2015
7.869
7.842
7.842
7.842
656,409
-0.03(-0.33%)
Dec 30, 2015
7.829
7.886
7.808
7.869
575,914
-0.03(-0.44%)
Dec 29, 2015
7.925
7.960
7.847
7.903
499,990
+0.02(+0.26%)
Dec 28, 2015
7.922
7.943
7.879
7.883
362,123
-0.07(-0.87%)
Dec 24, 2015
7.861
7.952
7.952
7.952
119,622
+0.09(+1.15%)
Dec 23, 2015
7.775
7.917
7.775
7.861
499,033
+0.06(+0.83%)
Dec 22, 2015
7.754
7.866
7.754
7.797
460,738
+0.02(+0.22%)
Dec 21, 2015
7.693
7.814
7.693
7.780
384,403
+0.04(+0.50%)
Dec 18, 2015
7.685
7.784
7.685
7.741
368,269
+0.03(+0.45%)
Dec 17, 2015
7.805
7.835
7.698
7.706
581,298
-0.06(-0.78%)
Dec 16, 2015
7.547
7.814
7.547
7.767
425,258
+0.19(+2.56%)
Dec 15, 2015
7.706
7.734
7.474
7.573
646,577
+0.12(+1.59%)
Dec 14, 2015
7.642
7.732
7.422
7.454
482,758
-0.23(-2.94%)
Dec 11, 2015
7.762
7.904
7.637
7.681
432,670
-0.15(-1.87%)
Dec 10, 2015
7.835
7.941
7.797
7.827
398,121
-0.05(-0.60%)
Dec 09, 2015
7.965
7.965
7.835
7.874
341,905
-0.09(-1.19%)
Dec 08, 2015
7.887
8.034
7.792
7.969
465,797
+0.02(+0.31%)
Dec 07, 2015
7.932
8.021
7.808
7.944
639,201
+0.01(+0.16%)
Dec 04, 2015
7.829
7.970
7.799
7.932
219,047
+0.09(+1.09%)
Dec 03, 2015
7.876
7.893
7.804
7.846
571,346
-0.03(-0.41%)
Dec 02, 2015
7.842
7.936
7.816
7.878
317,235
-0.02(-0.24%)
Dec 01, 2015
7.799
7.906
7.799
7.897
297,822
+0.10(+1.31%)
Nov 30, 2015
7.748
7.876
7.748
7.795
344,086
-0.01(-0.16%)
Nov 27, 2015
7.808
7.876
7.744
7.808
100,440
+0.01(+0.11%)
Nov 25, 2015
7.757
7.799
7.799
7.799
294,144
+0.08(+1.05%)
Nov 24, 2015
7.727
7.769
7.655
7.718
380,583
+0.03(+0.44%)
Nov 23, 2015
7.697
7.791
7.680
7.684
413,804
-0.06(-0.77%)
Nov 20, 2015
7.680
7.804
7.680
7.744
290,633
+0.06(+0.83%)
Nov 19, 2015
7.799
7.799
7.654
7.680
376,983
-0.12(-1.53%)
Nov 18, 2015
7.825
7.825
7.740
7.799
387,842
+0.00(+0.00%)
Nov 17, 2015
7.936
7.936
7.791
7.799
263,031
-0.08(-1.03%)
Nov 16, 2015
7.876
7.880
7.765
7.880
296,650
+0.09(+1.15%)
Nov 13, 2015
7.710
7.821
7.710
7.791
115,846
+0.01(+0.16%)
Nov 12, 2015
7.885
7.897
7.778
7.778
177,778
-0.11(-1.35%)
Nov 11, 2015
7.859
7.979
7.855
7.885
186,642
-0.00(-0.05%)
Nov 10, 2015
7.940
8.061
7.851
7.889
402,551
-0.12(-1.54%)
Nov 09, 2015
8.124
8.188
8.013
8.013
799,965
-0.09(-1.16%)
Nov 06, 2015
8.209
8.243
8.098
8.107
201,645
-0.10(-1.21%)
Nov 05, 2015
8.248
8.337
8.197
8.206
315,578
-0.06(-0.67%)
Nov 04, 2015
8.282
8.320
8.185
8.261
286,128
+0.04(+0.46%)
Nov 03, 2015
8.269
8.269
8.176
8.223
306,926
+0.03(+0.36%)
Nov 02, 2015
8.206
8.248
8.151
8.193
192,494
+0.05(+0.68%)
Oct 30, 2015
8.248
8.248
8.113
8.138
255,052
-0.01(-0.16%)
Oct 29, 2015
8.151
8.244
7.978
8.151
277,525
-0.04(-0.52%)
Oct 28, 2015
8.126
8.193
8.039
8.193
248,165
+0.05(+0.57%)
Oct 27, 2015
8.062
8.147
7.965
8.147
298,256
+0.12(+1.53%)
Oct 26, 2015
8.240
8.240
7.982
8.024
391,810
-0.12(-1.45%)
Oct 23, 2015
8.100
8.210
8.071
8.143
308,985
+0.06(+0.73%)
Oct 22, 2015
8.037
8.143
8.024
8.083
189,674
+0.06(+0.74%)
Oct 21, 2015
8.083
8.147
7.994
8.024
173,078
-0.05(-0.68%)
Oct 20, 2015
8.096
8.206
7.952
8.079
233,536
-0.02(-0.21%)
Oct 19, 2015
8.206
8.206
8.062
8.096
165,375
-0.05(-0.57%)
Oct 16, 2015
8.151
8.219
8.049
8.143
166,420
+0.10(+1.21%)
Oct 15, 2015
8.104
8.218
8.011
8.045
250,080
+0.05(+0.58%)
Oct 14, 2015
7.990
8.097
7.978
7.999
194,608
-0.01(-0.16%)
Oct 13, 2015
8.054
8.236
7.948
8.011
234,375
-0.06(-0.79%)
Oct 12, 2015
8.041
8.155
8.007
8.075
237,389
+0.02(+0.21%)
Oct 09, 2015
8.037
8.134
7.986
8.058
299,646
+0.08(+1.01%)
Oct 08, 2015
7.923
8.007
7.830
7.978
211,521
+0.11(+1.34%)
Oct 07, 2015
7.927
7.965
7.813
7.872
163,673
+0.03(+0.36%)
Oct 06, 2015
7.818
7.906
7.776
7.843
192,231
-0.04(-0.48%)
Oct 05, 2015
7.919
7.919
7.730
7.881
207,100
+0.16(+2.12%)
Oct 02, 2015
7.588
7.739
7.546
7.718
232,025
+0.11(+1.43%)
Oct 01, 2015
7.860
7.860
7.550
7.609
266,289
-0.01(-0.17%)
Sep 30, 2015
7.454
7.672
7.454
7.621
285,077
+0.11(+1.45%)
Sep 29, 2015
7.869
7.869
7.470
7.512
447,076
-0.17(-2.24%)
Sep 28, 2015
8.129
8.279
7.512
7.684
671,609
-0.45(-5.56%)
Sep 25, 2015
8.212
8.284
8.065
8.137
251,159
-0.00(-0.05%)
Sep 24, 2015
8.225
8.326
8.061
8.141
515,979
-0.03(-0.41%)
Sep 23, 2015
8.347
8.373
8.137
8.175
302,426
-0.10(-1.27%)
Sep 22, 2015
8.338
8.475
8.221
8.279
790,983
-0.04(-0.45%)
Sep 21, 2015
8.510
8.544
8.288
8.317
289,325
-0.03(-0.35%)
Sep 18, 2015
8.313
8.677
8.221
8.347
894,184
-0.01(-0.10%)
Sep 17, 2015
8.506
8.514
8.217
8.355
426,468
+0.05(+0.66%)
Sep 16, 2015
8.313
8.451
8.196
8.300
219,027
-0.03(-0.40%)
Sep 15, 2015
8.238
8.334
8.091
8.334
287,255
+0.26(+3.22%)
Sep 14, 2015
7.982
8.082
7.982
8.074
259,937
+0.00(+0.05%)
Sep 11, 2015
8.024
8.070
7.973
8.070
159,279
+0.05(+0.63%)
Sep 10, 2015
8.124
8.229
7.900
8.020
715,620
-0.06(-0.78%)
Sep 09, 2015
8.250
8.250
8.028
8.082
651,011
-0.00(-0.05%)
Sep 08, 2015
8.141
8.172
8.036
8.087
245,391
+0.06(+0.77%)
Sep 04, 2015
8.058
8.025
8.025
8.025
144,855
-0.04(-0.46%)
Sep 03, 2015
7.979
8.125
7.979
8.062
225,408
+0.08(+1.04%)
Sep 02, 2015
7.958
8.021
7.896
7.979
218,228
+0.10(+1.27%)
Sep 01, 2015
7.859
8.042
7.796
7.880
438,536
-0.12(-1.51%)
Aug 31, 2015
8.104
8.104
7.780
8.000
285,227
-0.05(-0.67%)
Aug 28, 2015
8.008
8.096
7.805
8.054
251,882
+0.21(+2.73%)
Aug 27, 2015
7.900
8.091
7.643
7.840
661,175
+0.06(+0.83%)
Aug 26, 2015
7.580
8.175
7.460
7.776
1,023,001
+0.31(+4.20%)
Aug 25, 2015
7.958
8.058
7.389
7.462
353,004
-0.25(-3.26%)
Aug 24, 2015
7.734
7.988
7.298
7.713
370,300
-0.35(-4.38%)
Aug 21, 2015
8.353
8.603
7.988
8.067
845,305
-0.39(-4.62%)
Aug 20, 2015
8.603
8.719
8.428
8.457
268,251
-0.13(-1.55%)
Aug 19, 2015
8.873
8.956
8.486
8.590
528,344
-0.27(-3.00%)
Aug 18, 2015
8.827
9.001
8.746
8.856
267,674
+0.14(+1.62%)
Aug 17, 2015
8.569
8.864
8.569
8.715
274,943
+0.09(+1.01%)
Aug 14, 2015
8.877
8.877
8.553
8.628
143,604
+0.06(+0.68%)
Aug 13, 2015
8.598
8.611
8.436
8.569
158,765
+0.01(+0.10%)
Aug 12, 2015
8.669
8.796
8.216
8.561
546,665
-0.07(-0.77%)
Aug 11, 2015
8.806
8.806
8.445
8.628
385,098
-0.02(-0.24%)
Aug 10, 2015
8.644
8.786
8.623
8.648
104,291
+0.00(+0.05%)
Aug 07, 2015
8.644
8.823
8.540
8.644
145,666
-0.14(-1.58%)
Aug 06, 2015
8.692
8.898
8.564
8.783
134,839
+0.07(+0.76%)
Aug 05, 2015
8.745
8.890
8.671
8.717
150,785
+0.06(+0.67%)
Aug 04, 2015
8.325
8.750
8.325
8.659
216,555
+0.16(+1.94%)
Aug 03, 2015
8.568
8.783
8.482
8.494
188,102
-0.12(-1.44%)
Jul 31, 2015
8.952
8.952
8.609
8.618
180,436
-0.09(-1.04%)
Jul 30, 2015
8.708
8.902
8.519
8.708
300,675
+0.05(+0.57%)
Jul 29, 2015
8.498
8.762
8.432
8.659
305,356
+0.22(+2.59%)
Jul 28, 2015
8.576
8.840
8.424
8.440
249,703
-0.10(-1.16%)
Jul 27, 2015
8.811
9.014
8.395
8.539
558,976
-0.32(-3.58%)
Jul 24, 2015
8.783
8.989
8.708
8.857
156,872
+0.14(+1.56%)
Jul 23, 2015
9.051
9.187
8.721
8.721
337,325
-0.34(-3.73%)
Jul 22, 2015
9.277
9.442
9.071
9.059
315,129
-0.12(-1.35%)
Jul 21, 2015
9.125
9.533
9.014
9.183
790,653
+0.06(+0.63%)
Jul 20, 2015
9.269
9.633
9.121
9.125
395,990
-0.09(-1.03%)
Jul 17, 2015
9.323
9.620
9.141
9.220
203,240
-0.19(-1.97%)
Jul 16, 2015
9.595
9.595
9.368
9.405
169,435
-0.03(-0.31%)
Jul 15, 2015
9.570
9.611
9.347
9.435
186,351
+0.03(+0.36%)
Jul 14, 2015
9.364
9.554
9.273
9.401
243,158
-0.02(-0.22%)
Jul 13, 2015
9.380
9.640
9.179
9.422
462,856
+0.12(+1.34%)
Jul 10, 2015
9.380
9.380
9.166
9.297
82,693
-0.07(-0.72%)
Jul 09, 2015
9.228
9.368
9.145
9.364
144,302
+0.14(+1.47%)
Jul 08, 2015
9.286
9.380
9.092
9.228
214,055
-0.05(-0.49%)
Jul 07, 2015
9.352
9.352
9.195
9.273
115,063
+0.03(+0.36%)
Jul 06, 2015
9.207
9.240
9.034
9.240
196,008
+0.07(+0.76%)
Jul 02, 2015
9.290
9.170
9.170
9.170
139,209
-0.06(-0.63%)
Jul 01, 2015
9.430
9.430
9.117
9.228
142,721
-0.08(-0.89%)
Jun 30, 2015
9.183
9.364
9.129
9.310
164,512
+0.06(+0.67%)
Jun 29, 2015
9.442
9.607
9.249
9.249
199,622
-0.20(-2.10%)
Jun 26, 2015
9.422
9.467
9.401
9.446
112,779
+0.05(+0.48%)
Jun 25, 2015
9.632
9.702
9.290
9.401
278,287
-0.08(-0.87%)
Jun 24, 2015
9.719
9.719
9.426
9.484
228,252
-0.10(-1.03%)
Jun 23, 2015
9.690
9.832
9.537
9.583
106,854
-0.18(-1.86%)
Jun 22, 2015
9.768
9.883
9.558
9.764
201,584
+0.09(+0.89%)
Jun 19, 2015
9.649
9.731
9.471
9.677
141,966
-0.01(-0.13%)
Jun 18, 2015
9.904
9.916
9.442
9.690
149,094
-0.14(-1.43%)
Jun 17, 2015
9.896
10.13
9.747
9.830
178,306
-0.01(-0.13%)
Jun 16, 2015
9.574
9.871
9.570
9.842
127,005
+0.17(+1.79%)
Jun 15, 2015
9.838
9.838
9.343
9.669
146,385
+0.18(+1.87%)
Jun 12, 2015
9.484
9.517
9.319
9.492
166,605
+0.06(+0.67%)
Jun 11, 2015
9.620
9.620
9.429
9.429
146,099
-0.09(-0.92%)
Jun 10, 2015
9.620
9.620
9.409
9.517
108,568
+0.02(+0.26%)
Jun 09, 2015
9.925
9.925
8.725
9.492
398,124
-0.42(-4.24%)
Jun 08, 2015
10.18
10.18
9.904
9.912
101,062
-0.17(-1.68%)
Jun 05, 2015
10.11
10.18
9.978
10.08
207,705
+0.07(+0.74%)
Jun 04, 2015
10.18
10.18
9.937
10.01
86,397
+0.02(+0.25%)
Jun 03, 2015
10.11
10.12
9.962
9.982
90,425
+0.00(+0.04%)
Jun 02, 2015
10.14
10.14
9.941
9.978
96,461
-0.09(-0.90%)
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.