Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Infrastructure Fund Inc. (NY: DPG )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.336 8.414 8.297 8.297 193,779 -0.04(-0.47%)
May 30, 2017 8.399 8.404 8.321 8.336 98,250 -0.07(-0.81%)
May 26, 2017 8.365 8.404 8.321 8.404 317,042 +0.04(+0.53%)
May 25, 2017 8.365 8.380 8.326 8.360 190,644 +0.03(+0.41%)
May 24, 2017 8.287 8.326 8.272 8.326 145,986 +0.04(+0.53%)
May 23, 2017 8.238 8.292 8.204 8.282 266,330 +0.08(+1.01%)
May 22, 2017 8.204 8.213 8.145 8.199 279,689 +0.04(+0.48%)
May 19, 2017 8.082 8.189 8.072 8.160 238,096 +0.05(+0.66%)
May 18, 2017 8.106 8.160 8.072 8.106 175,534 -0.02(-0.30%)
May 17, 2017 8.223 8.233 8.121 8.131 200,091 -0.10(-1.19%)
May 16, 2017 8.199 8.228 8.197 8.228 149,931 +0.03(+0.36%)
May 15, 2017 8.223 8.267 8.189 8.199 150,330 -0.00(-0.06%)
May 12, 2017 8.165 8.238 8.162 8.204 167,944 +0.04(+0.54%)
May 11, 2017 8.214 8.248 8.160 8.160 152,007 -0.06(-0.71%)
May 10, 2017 8.189 8.233 8.189 8.219 123,727 +0.02(+0.24%)
May 09, 2017 8.165 8.219 8.165 8.199 172,756 +0.04(+0.48%)
May 08, 2017 8.145 8.228 8.131 8.160 203,052 +0.03(+0.36%)
May 05, 2017 8.106 8.150 8.077 8.131 166,269 +0.02(+0.30%)
May 04, 2017 8.194 8.194 8.043 8.106 231,979 -0.08(-0.95%)
May 03, 2017 8.204 8.204 8.160 8.184 226,636 -0.02(-0.30%)
May 02, 2017 8.238 8.258 8.194 8.209 233,194 -0.03(-0.36%)
May 01, 2017 8.228 8.253 8.204 8.238 189,898 +0.00(+0.06%)
Apr 28, 2017 8.214 8.262 8.209 8.233 146,052 +0.00(+0.00%)
Apr 27, 2017 8.238 8.258 8.194 8.233 209,978 +0.01(+0.18%)
Apr 26, 2017 8.267 8.267 8.209 8.219 230,482 -0.04(-0.47%)
Apr 25, 2017 8.194 8.262 8.194 8.258 335,773 +0.07(+0.89%)
Apr 24, 2017 8.175 8.228 8.165 8.184 264,380 +0.04(+0.54%)
Apr 21, 2017 8.155 8.155 8.117 8.141 178,982 +0.00(+0.00%)
Apr 20, 2017 8.155 8.175 8.097 8.141 306,189 -0.00(-0.06%)
Apr 19, 2017 8.184 8.184 8.111 8.145 380,241 -0.02(-0.24%)
Apr 18, 2017 8.180 8.180 8.135 8.165 241,998 +0.02(+0.24%)
Apr 17, 2017 8.184 8.184 8.131 8.145 234,322 -0.00(-0.06%)
Apr 13, 2017 8.141 8.189 8.129 8.150 182,951 +0.00(+0.00%)
Apr 12, 2017 8.155 8.184 8.121 8.150 231,255 +0.00(+0.00%)
Apr 11, 2017 8.131 8.160 8.097 8.150 211,296 +0.03(+0.36%)
Apr 10, 2017 8.048 8.121 8.048 8.121 413,940 +0.09(+1.09%)
Apr 07, 2017 8.043 8.077 8.021 8.033 330,035 +0.03(+0.37%)
Apr 06, 2017 8.038 8.038 7.999 8.004 214,318 +0.00(+0.00%)
Apr 05, 2017 8.053 8.053 7.989 8.004 371,997 +0.00(+0.00%)
Apr 04, 2017 7.965 8.033 7.945 8.004 272,774 +0.00(+0.06%)
Apr 03, 2017 7.926 8.033 7.910 7.999 307,372 +0.07(+0.86%)
Mar 31, 2017 7.950 8.092 7.902 7.931 482,742 +0.03(+0.37%)
Mar 30, 2017 7.906 7.916 7.872 7.902 159,208 +0.01(+0.19%)
Mar 29, 2017 7.906 7.911 7.833 7.887 188,292 +0.00(+0.00%)
Mar 28, 2017 7.867 7.897 7.833 7.887 175,800 +0.03(+0.43%)
Mar 27, 2017 7.809 7.853 7.789 7.853 159,934 +0.02(+0.31%)
Mar 24, 2017 7.853 7.877 7.799 7.828 152,344 +0.00(+0.06%)
Mar 23, 2017 7.814 7.824 7.780 7.824 272,913 +0.02(+0.25%)
Mar 22, 2017 7.780 7.824 7.711 7.804 179,388 +0.03(+0.44%)
Mar 21, 2017 7.775 7.833 7.726 7.770 381,836 +0.02(+0.25%)
Mar 20, 2017 7.843 7.843 7.726 7.750 242,328 -0.07(-0.87%)
Mar 17, 2017 7.804 7.843 7.793 7.819 214,617 +0.02(+0.31%)
Mar 16, 2017 7.789 7.799 7.736 7.794 174,611 +0.04(+0.50%)
Mar 15, 2017 7.658 7.770 7.658 7.755 219,331 +0.09(+1.14%)
Mar 14, 2017 7.726 7.726 7.658 7.667 157,559 -0.13(-1.63%)
Mar 13, 2017 7.731 7.794 7.682 7.794 188,952 +0.11(+1.46%)
Mar 10, 2017 7.711 7.725 7.658 7.682 163,433 +0.03(+0.37%)
Mar 09, 2017 7.711 7.754 7.639 7.653 304,922 -0.14(-1.78%)
Mar 08, 2017 7.959 7.959 7.778 7.792 238,896 -0.16(-1.98%)
Mar 07, 2017 7.959 7.978 7.921 7.949 183,924 +0.02(+0.24%)
Mar 06, 2017 7.983 7.983 7.892 7.930 243,369 -0.05(-0.66%)
Mar 03, 2017 7.964 7.997 7.945 7.983 182,664 +0.02(+0.30%)
Mar 02, 2017 7.964 7.968 7.909 7.959 225,997 +0.03(+0.36%)
Mar 01, 2017 7.978 8.002 7.882 7.930 529,827 -0.07(-0.89%)
Feb 28, 2017 7.978 8.021 7.973 8.002 197,471 +0.01(+0.18%)
Feb 27, 2017 8.007 8.007 7.964 7.987 286,810 +0.01(+0.18%)
Feb 24, 2017 7.959 7.987 7.945 7.973 273,852 +0.01(+0.18%)
Feb 23, 2017 7.964 7.987 7.921 7.959 303,260 +0.02(+0.30%)
Feb 22, 2017 7.930 7.935 7.882 7.935 219,397 +0.02(+0.30%)
Feb 21, 2017 7.854 7.935 7.846 7.911 235,771 +0.06(+0.73%)
Feb 17, 2017 7.854 7.854 7.854 0 -0.01(-0.18%)
Feb 16, 2017 7.887 7.956 7.868 7.868 258,404 -0.02(-0.24%)
Feb 15, 2017 7.873 7.927 7.873 7.887 281,946 -0.02(-0.24%)
Feb 14, 2017 7.897 7.935 7.882 7.906 302,566 -0.00(-0.06%)
Feb 13, 2017 7.882 7.911 7.873 7.911 284,559 +0.00(+0.06%)
Feb 10, 2017 7.873 7.906 7.856 7.906 231,752 +0.04(+0.49%)
Feb 09, 2017 7.940 7.959 7.825 7.868 429,875 -0.05(-0.60%)
Feb 08, 2017 7.935 7.935 7.887 7.916 184,376 -0.01(-0.12%)
Feb 07, 2017 7.921 7.940 7.869 7.925 192,973 +0.03(+0.36%)
Feb 06, 2017 7.930 7.945 7.887 7.897 170,584 -0.04(-0.48%)
Feb 03, 2017 7.892 7.939 7.844 7.935 158,682 +0.06(+0.79%)
Feb 02, 2017 7.749 7.873 7.711 7.873 207,093 +0.10(+1.23%)
Feb 01, 2017 7.820 7.854 7.763 7.778 205,009 -0.05(-0.61%)
Jan 31, 2017 7.758 7.835 7.749 7.825 216,002 +0.04(+0.49%)
Jan 30, 2017 7.873 7.873 7.761 7.787 198,992 -0.07(-0.91%)
Jan 27, 2017 7.892 7.892 7.833 7.859 198,424 -0.01(-0.12%)
Jan 26, 2017 7.816 7.868 7.794 7.868 259,783 +0.07(+0.86%)
Jan 25, 2017 7.754 7.801 7.730 7.801 307,284 +0.06(+0.74%)
Jan 24, 2017 7.768 7.773 7.663 7.744 242,675 +0.02(+0.31%)
Jan 23, 2017 7.696 7.739 7.668 7.720 237,148 +0.07(+0.94%)
Jan 20, 2017 7.644 7.691 7.634 7.649 80,647 -0.01(-0.12%)
Jan 19, 2017 7.673 7.705 7.644 7.658 118,525 -0.06(-0.80%)
Jan 18, 2017 7.730 7.730 7.696 7.720 201,713 +0.04(+0.50%)
Jan 17, 2017 7.620 7.744 7.620 7.682 295,191 +0.06(+0.75%)
Jan 13, 2017 7.625 7.625 7.625 0 +0.03(+0.44%)
Jan 12, 2017 7.673 7.675 7.591 7.591 254,405 -0.03(-0.44%)
Jan 11, 2017 7.634 7.649 7.601 7.625 121,358 +0.04(+0.50%)
Jan 10, 2017 7.663 7.668 7.587 7.587 210,909 +0.00(+0.00%)
Jan 09, 2017 7.673 7.725 7.582 7.587 234,707 -0.06(-0.81%)
Jan 06, 2017 7.577 7.701 7.558 7.649 381,016 +0.10(+1.26%)
Jan 05, 2017 7.525 7.572 7.477 7.553 283,134 +0.10(+1.28%)
Jan 04, 2017 7.472 7.544 7.453 7.458 579,380 +0.04(+0.58%)
Jan 03, 2017 7.429 7.486 7.353 7.415 243,503 +0.02(+0.26%)
Dec 30, 2016 7.396 7.396 7.396 0 -0.02(-0.32%)
Dec 29, 2016 7.386 7.429 7.329 7.420 373,599 +0.09(+1.17%)
Dec 28, 2016 7.396 7.429 7.324 7.334 306,762 -0.09(-1.16%)
Dec 27, 2016 7.372 7.444 7.372 7.420 333,674 +0.03(+0.39%)
Dec 23, 2016 7.391 7.391 7.391 0 +0.00(+0.00%)
Dec 22, 2016 7.343 7.405 7.315 7.391 345,561 +0.05(+0.72%)
Dec 21, 2016 7.286 7.343 7.286 7.339 397,484 +0.01(+0.20%)
Dec 20, 2016 7.300 7.343 7.262 7.324 481,976 +0.05(+0.66%)
Dec 19, 2016 7.291 7.291 7.229 7.277 240,914 +0.03(+0.46%)
Dec 16, 2016 7.319 7.319 7.224 7.243 473,312 -0.03(-0.39%)
Dec 15, 2016 7.186 7.286 7.124 7.272 500,956 +0.10(+1.40%)
Dec 14, 2016 7.281 7.367 7.119 7.172 548,695 -0.14(-1.96%)
Dec 13, 2016 7.243 7.334 7.195 7.315 676,683 +0.13(+1.86%)
Dec 12, 2016 7.125 7.228 7.111 7.181 683,254 +0.05(+0.72%)
Dec 09, 2016 7.144 7.153 7.120 7.130 284,415 +0.00(+0.07%)
Dec 08, 2016 7.176 7.176 7.097 7.125 634,514 -0.04(-0.59%)
Dec 07, 2016 7.134 7.176 7.046 7.167 478,244 +0.11(+1.52%)
Dec 06, 2016 7.037 7.064 6.998 7.060 237,903 +0.08(+1.14%)
Dec 05, 2016 7.064 7.064 6.957 6.981 429,651 -0.03(-0.40%)
Dec 02, 2016 7.027 7.041 6.976 7.009 201,512 +0.04(+0.54%)
Dec 01, 2016 7.078 7.116 6.948 6.971 480,131 -0.11(-1.58%)
Nov 30, 2016 7.130 7.144 7.078 7.083 477,251 -0.04(-0.59%)
Nov 29, 2016 7.134 7.134 7.064 7.125 229,580 +0.00(+0.00%)
Nov 28, 2016 7.130 7.153 7.111 7.125 211,102 +0.04(+0.59%)
Nov 25, 2016 7.120 7.133 7.069 7.083 80,904 +0.03(+0.46%)
Nov 23, 2016 7.051 7.051 7.051 0 -0.06(-0.85%)
Nov 22, 2016 7.116 7.209 7.055 7.111 529,387 +0.07(+1.06%)
Nov 21, 2016 7.013 7.069 6.981 7.037 284,782 +0.11(+1.55%)
Nov 18, 2016 6.920 6.939 6.878 6.929 318,567 +0.03(+0.47%)
Nov 17, 2016 6.831 6.957 6.831 6.897 305,839 +0.07(+1.02%)
Nov 16, 2016 6.897 6.897 6.808 6.827 250,274 -0.03(-0.41%)
Nov 15, 2016 6.738 6.869 6.738 6.855 423,230 +0.12(+1.80%)
Nov 14, 2016 6.836 6.865 6.677 6.733 581,424 -0.11(-1.63%)
Nov 11, 2016 6.771 6.920 6.771 6.845 535,642 -0.02(-0.27%)
Nov 10, 2016 7.004 7.009 6.845 6.864 675,457 -0.16(-2.26%)
Nov 09, 2016 6.948 7.046 6.906 7.023 457,491 +0.00(+0.00%)
Nov 08, 2016 6.957 7.046 6.948 7.023 304,218 +0.00(+0.00%)
Nov 07, 2016 6.953 7.032 6.901 7.023 355,757 +0.11(+1.62%)
Nov 04, 2016 7.027 7.027 6.887 6.911 361,063 -0.07(-1.07%)
Nov 03, 2016 7.074 7.074 6.967 6.985 351,297 -0.09(-1.25%)
Nov 02, 2016 7.153 7.153 7.023 7.074 487,933 -0.13(-1.81%)
Nov 01, 2016 7.368 7.368 7.190 7.204 276,626 -0.15(-2.09%)
Oct 31, 2016 7.321 7.424 7.321 7.358 201,118 +0.02(+0.25%)
Oct 28, 2016 7.400 7.419 7.335 7.340 184,532 -0.08(-1.13%)
Oct 27, 2016 7.503 7.526 7.414 7.424 151,999 -0.05(-0.62%)
Oct 26, 2016 7.521 7.521 7.424 7.470 176,145 -0.04(-0.56%)
Oct 25, 2016 7.657 7.680 7.498 7.512 313,722 -0.10(-1.35%)
Oct 24, 2016 7.601 7.638 7.527 7.615 215,732 +0.02(+0.31%)
Oct 21, 2016 7.540 7.601 7.498 7.591 336,499 +0.06(+0.80%)
Oct 20, 2016 7.554 7.601 7.498 7.531 213,721 -0.03(-0.37%)
Oct 19, 2016 7.587 7.652 7.531 7.559 266,401 +0.03(+0.43%)
Oct 18, 2016 7.517 7.573 7.480 7.526 131,590 +0.09(+1.19%)
Oct 17, 2016 7.554 7.554 7.414 7.438 182,559 -0.13(-1.66%)
Oct 14, 2016 7.577 7.587 7.503 7.563 177,410 +0.06(+0.81%)
Oct 13, 2016 7.503 7.551 7.424 7.503 435,383 -0.06(-0.74%)
Oct 12, 2016 7.573 7.611 7.503 7.559 304,428 +0.00(+0.00%)
Oct 11, 2016 7.671 7.671 7.512 7.559 241,610 -0.14(-1.76%)
Oct 10, 2016 7.591 7.694 7.582 7.694 284,353 +0.13(+1.73%)
Oct 07, 2016 7.722 7.769 7.498 7.563 452,469 -0.12(-1.58%)
Oct 06, 2016 7.675 7.703 7.587 7.685 470,241 -0.02(-0.30%)
Oct 05, 2016 7.769 7.778 7.647 7.708 292,841 -0.03(-0.42%)
Oct 04, 2016 7.899 7.899 7.694 7.741 465,214 -0.22(-2.81%)
Oct 03, 2016 7.927 7.964 7.820 7.964 273,532 +0.00(+0.00%)
Sep 30, 2016 8.016 8.053 7.941 7.964 400,829 +0.04(+0.53%)
Sep 29, 2016 7.983 8.002 7.867 7.922 302,298 -0.04(-0.47%)
Sep 28, 2016 7.899 7.960 7.806 7.960 224,735 +0.10(+1.25%)
Sep 27, 2016 7.922 7.960 7.815 7.862 246,078 -0.02(-0.24%)
Sep 26, 2016 8.011 8.011 7.867 7.881 347,286 -0.13(-1.57%)
Sep 23, 2016 7.936 8.006 7.895 8.006 269,852 +0.10(+1.30%)
Sep 22, 2016 7.927 7.955 7.881 7.904 191,566 +0.07(+0.89%)
Sep 21, 2016 7.787 7.871 7.713 7.834 209,200 +0.12(+1.51%)
Sep 20, 2016 7.717 7.829 7.708 7.717 171,407 +0.03(+0.36%)
Sep 19, 2016 7.661 7.736 7.661 7.689 144,388 +0.08(+1.10%)
Sep 16, 2016 7.675 7.675 7.545 7.605 160,421 -0.05(-0.61%)
Sep 15, 2016 7.610 7.671 7.587 7.652 130,676 +0.07(+0.92%)
Sep 14, 2016 7.577 7.666 7.554 7.582 217,056 -0.05(-0.61%)
Sep 13, 2016 7.839 7.839 7.549 7.629 475,956 -0.20(-2.56%)
Sep 12, 2016 7.806 7.834 7.720 7.829 356,023 +0.05(+0.59%)
Sep 09, 2016 7.939 8.012 7.736 7.784 432,320 -0.22(-2.80%)
Sep 08, 2016 7.966 8.039 7.966 8.007 161,363 +0.02(+0.29%)
Sep 07, 2016 7.971 8.021 7.971 7.985 187,054 +0.02(+0.29%)
Sep 06, 2016 7.916 7.962 7.907 7.962 152,847 +0.08(+1.04%)
Sep 02, 2016 7.848 7.879 7.879 7.879 290,072 +0.08(+1.05%)
Sep 01, 2016 7.770 7.829 7.770 7.797 179,260 +0.00(+0.06%)
Aug 31, 2016 7.843 7.893 7.770 7.793 349,455 -0.08(-0.99%)
Aug 30, 2016 7.902 7.902 7.838 7.870 257,464 +0.00(+0.00%)
Aug 29, 2016 7.916 7.921 7.838 7.870 244,517 +0.00(+0.00%)
Aug 26, 2016 7.957 7.980 7.848 7.870 360,973 -0.05(-0.63%)
Aug 25, 2016 7.925 7.943 7.898 7.921 200,971 +0.01(+0.17%)
Aug 24, 2016 7.975 7.975 7.879 7.907 183,199 -0.00(-0.06%)
Aug 23, 2016 7.925 7.994 7.902 7.911 274,814 -0.04(-0.52%)
Aug 22, 2016 7.902 7.953 7.886 7.953 219,658 +0.07(+0.87%)
Aug 19, 2016 7.948 7.948 7.884 7.884 220,234 -0.06(-0.80%)
Aug 18, 2016 7.925 7.948 7.907 7.948 179,768 +0.05(+0.69%)
Aug 17, 2016 7.848 7.893 7.815 7.893 275,945 +0.04(+0.52%)
Aug 16, 2016 7.879 7.898 7.820 7.852 314,463 -0.01(-0.12%)
Aug 15, 2016 7.916 7.957 7.843 7.861 318,929 -0.07(-0.86%)
Aug 12, 2016 7.916 7.939 7.893 7.930 245,071 +0.08(+1.05%)
Aug 11, 2016 7.875 7.884 7.838 7.848 180,022 +0.00(+0.06%)
Aug 10, 2016 7.879 7.879 7.820 7.843 231,970 +0.01(+0.12%)
Aug 09, 2016 7.770 7.861 7.766 7.834 246,371 +0.04(+0.53%)
Aug 08, 2016 7.829 7.856 7.774 7.793 173,594 -0.03(-0.41%)
Aug 05, 2016 7.852 7.870 7.779 7.825 305,386 +0.00(+0.06%)
Aug 04, 2016 7.848 7.848 7.788 7.820 256,199 +0.01(+0.18%)
Aug 03, 2016 7.747 7.834 7.738 7.806 318,824 +0.02(+0.29%)
Aug 02, 2016 7.848 7.875 7.710 7.784 596,241 -0.16(-1.96%)
Aug 01, 2016 7.989 7.989 7.925 7.939 269,049 -0.05(-0.63%)
Jul 29, 2016 7.948 8.011 7.925 7.989 223,078 +0.07(+0.92%)
Jul 28, 2016 7.930 7.937 7.893 7.916 216,915 -0.02(-0.23%)
Jul 27, 2016 7.994 8.012 7.902 7.934 369,360 -0.06(-0.74%)
Jul 26, 2016 8.007 8.026 7.962 7.994 369,036 +0.00(+0.06%)
Jul 25, 2016 8.085 8.085 7.948 7.989 387,638 -0.07(-0.91%)
Jul 22, 2016 7.980 8.062 7.980 8.062 255,391 +0.06(+0.80%)
Jul 21, 2016 8.026 8.044 7.975 7.998 198,002 -0.03(-0.40%)
Jul 20, 2016 7.962 8.044 7.927 8.030 327,489 +0.08(+0.98%)
Jul 19, 2016 7.943 7.971 7.884 7.953 238,437 +0.05(+0.64%)
Jul 18, 2016 7.948 8.003 7.879 7.902 345,900 +0.02(+0.29%)
Jul 15, 2016 7.943 7.985 7.879 7.879 313,031 -0.05(-0.58%)
Jul 14, 2016 7.879 7.980 7.870 7.925 412,531 +0.06(+0.81%)
Jul 13, 2016 7.930 7.957 7.861 7.861 270,056 -0.00(-0.06%)
Jul 12, 2016 7.916 8.001 7.866 7.866 478,725 -0.04(-0.46%)
Jul 11, 2016 7.852 7.962 7.835 7.902 410,049 +0.10(+1.29%)
Jul 08, 2016 7.747 7.868 7.720 7.802 302,420 +0.08(+1.07%)
Jul 07, 2016 7.916 7.939 7.720 7.720 459,635 -0.19(-2.37%)
Jul 06, 2016 7.710 8.003 7.710 7.907 729,895 +0.16(+2.06%)
Jul 05, 2016 7.875 7.916 7.747 7.747 282,106 -0.19(-2.42%)
Jul 01, 2016 7.889 7.939 7.939 7.939 380,926 +0.10(+1.28%)
Jun 30, 2016 7.866 8.012 7.747 7.838 490,619 +0.10(+1.24%)
Jun 29, 2016 7.697 7.742 7.593 7.742 407,001 +0.20(+2.60%)
Jun 28, 2016 7.432 7.573 7.404 7.546 315,778 +0.24(+3.25%)
Jun 27, 2016 7.601 7.601 7.281 7.309 650,312 -0.37(-4.88%)
Jun 24, 2016 7.633 7.820 7.617 7.683 369,369 -0.17(-2.15%)
Jun 23, 2016 7.879 7.902 7.788 7.852 296,428 +0.08(+1.00%)
Jun 22, 2016 7.797 7.797 7.770 7.774 395,377 +0.03(+0.35%)
Jun 21, 2016 7.688 7.774 7.649 7.747 219,579 +0.10(+1.31%)
Jun 20, 2016 7.688 7.706 7.601 7.647 332,554 +0.01(+0.18%)
Jun 17, 2016 7.532 7.642 7.500 7.633 299,160 +0.13(+1.70%)
Jun 16, 2016 7.400 7.523 7.382 7.505 350,576 +0.11(+1.42%)
Jun 15, 2016 7.505 7.537 7.382 7.400 324,060 -0.11(-1.40%)
Jun 14, 2016 7.523 7.569 7.427 7.505 487,817 -0.07(-0.96%)
Jun 13, 2016 7.601 7.637 7.551 7.578 321,744 -0.05(-0.72%)
Jun 10, 2016 7.691 7.695 7.400 7.633 495,024 -0.16(-2.01%)
Jun 09, 2016 7.763 7.839 7.718 7.789 375,617 -0.05(-0.63%)
Jun 08, 2016 7.861 7.861 7.785 7.839 244,976 +0.01(+0.11%)
Jun 07, 2016 7.673 7.830 7.664 7.830 317,681 +0.18(+2.40%)
Jun 06, 2016 7.673 7.718 7.642 7.646 382,364 +0.02(+0.29%)
Jun 03, 2016 7.530 7.660 7.521 7.624 286,330 +0.10(+1.31%)
Jun 02, 2016 7.449 7.545 7.447 7.525 368,442 +0.08(+1.02%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.