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 )

9.920 +0.040 (+0.40%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 12, 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, 2018 7.917 7.988 7.917 7.966 164,536 +0.01(+0.14%)
May 30, 2018 7.868 7.955 7.868 7.955 198,438 +0.11(+1.46%)
May 29, 2018 7.841 7.868 7.786 7.841 136,241 -0.03(-0.35%)
May 25, 2018 7.868 7.868 7.868 0 -0.05(-0.62%)
May 24, 2018 7.933 7.960 7.890 7.917 152,593 +0.01(+0.07%)
May 23, 2018 7.939 7.949 7.900 7.911 248,844 -0.05(-0.62%)
May 22, 2018 7.955 8.009 7.949 7.960 161,350 -0.01(-0.07%)
May 21, 2018 7.895 7.966 7.868 7.966 148,350 +0.09(+1.18%)
May 18, 2018 7.873 7.890 7.846 7.873 237,593 +0.02(+0.21%)
May 17, 2018 7.884 7.900 7.824 7.857 208,894 +0.02(+0.21%)
May 16, 2018 7.917 7.917 7.786 7.841 147,654 -0.03(-0.41%)
May 15, 2018 7.890 7.895 7.824 7.873 154,957 -0.02(-0.21%)
May 14, 2018 7.890 7.933 7.786 7.890 118,424 +0.05(+0.69%)
May 11, 2018 7.879 7.895 7.830 7.835 144,754 -0.06(-0.76%)
May 10, 2018 7.813 7.895 7.813 7.895 93,709 +0.08(+1.05%)
May 09, 2018 7.753 7.868 7.753 7.813 146,589 +0.07(+0.84%)
May 08, 2018 7.841 7.860 7.726 7.748 244,569 -0.09(-1.18%)
May 07, 2018 7.792 7.895 7.792 7.841 129,174 +0.05(+0.70%)
May 04, 2018 7.764 7.808 7.753 7.786 181,365 +0.01(+0.14%)
May 03, 2018 7.737 7.792 7.715 7.775 186,416 -0.01(-0.07%)
May 02, 2018 7.732 7.802 7.721 7.781 219,563 +0.04(+0.49%)
May 01, 2018 7.715 7.764 7.715 7.742 81,174 -0.01(-0.14%)
Apr 30, 2018 7.737 7.802 7.737 7.753 165,460 +0.00(+0.00%)
Apr 27, 2018 7.704 7.781 7.677 7.753 127,874 +0.05(+0.64%)
Apr 26, 2018 7.634 7.710 7.634 7.704 138,550 +0.05(+0.64%)
Apr 25, 2018 7.606 7.667 7.588 7.655 127,808 +0.01(+0.14%)
Apr 24, 2018 7.694 7.694 7.623 7.644 244,040 +0.02(+0.29%)
Apr 23, 2018 7.623 7.683 7.612 7.623 199,871 -0.01(-0.07%)
Apr 20, 2018 7.704 7.726 7.617 7.628 185,604 -0.09(-1.20%)
Apr 19, 2018 7.797 7.824 7.710 7.721 140,765 -0.08(-1.05%)
Apr 18, 2018 7.802 7.906 7.802 7.802 103,642 +0.00(+0.00%)
Apr 17, 2018 7.764 7.857 7.764 7.802 210,826 +0.07(+0.92%)
Apr 16, 2018 7.601 7.802 7.601 7.732 153,912 +0.13(+1.72%)
Apr 13, 2018 7.552 7.655 7.552 7.601 208,773 +0.07(+0.87%)
Apr 12, 2018 7.552 7.588 7.536 7.536 180,122 -0.01(-0.07%)
Apr 11, 2018 7.541 7.634 7.541 7.541 263,951 -0.04(-0.50%)
Apr 10, 2018 7.672 7.672 7.530 7.579 363,921 -0.08(-1.07%)
Apr 09, 2018 7.465 7.715 7.465 7.661 255,812 +0.28(+3.84%)
Apr 06, 2018 7.519 7.644 7.378 7.378 179,606 -0.20(-2.66%)
Apr 05, 2018 7.508 7.617 7.500 7.579 220,742 +0.08(+1.09%)
Apr 04, 2018 7.503 7.552 7.470 7.497 363,820 -0.09(-1.15%)
Apr 03, 2018 7.492 7.634 7.492 7.585 151,368 +0.10(+1.38%)
Apr 02, 2018 7.612 7.617 7.481 7.481 233,995 -0.13(-1.65%)
Mar 29, 2018 7.606 7.606 7.606 0 +0.16(+2.19%)
Mar 28, 2018 7.361 7.476 7.350 7.443 232,337 +0.07(+0.89%)
Mar 27, 2018 7.470 7.508 7.350 7.378 432,218 -0.09(-1.24%)
Mar 26, 2018 7.574 7.646 7.464 7.470 114,709 -0.10(-1.30%)
Mar 23, 2018 7.574 7.683 7.560 7.568 246,044 +0.01(+0.14%)
Mar 22, 2018 7.546 7.600 7.546 7.557 168,329 -0.04(-0.50%)
Mar 21, 2018 7.552 7.606 7.552 7.595 162,380 +0.04(+0.58%)
Mar 20, 2018 7.655 7.710 7.552 7.552 263,207 -0.13(-1.63%)
Mar 19, 2018 7.710 7.723 7.650 7.677 128,221 -0.07(-0.84%)
Mar 16, 2018 7.704 7.767 7.704 7.742 97,742 +0.03(+0.42%)
Mar 15, 2018 7.933 7.933 7.661 7.710 373,710 -0.23(-2.88%)
Mar 14, 2018 7.988 7.999 7.895 7.939 117,104 +0.02(+0.28%)
Mar 13, 2018 7.885 7.957 7.885 7.917 232,103 +0.01(+0.07%)
Mar 12, 2018 7.895 7.911 7.768 7.911 150,255 +0.03(+0.40%)
Mar 09, 2018 7.906 7.917 7.848 7.880 161,720 +0.03(+0.41%)
Mar 08, 2018 7.784 7.848 7.773 7.848 98,724 +0.06(+0.75%)
Mar 07, 2018 7.741 7.789 142,196 -0.05(-0.61%)
Mar 06, 2018 7.784 7.891 7.731 7.837 107,270 +0.10(+1.24%)
Mar 05, 2018 7.683 7.752 7.683 7.741 189,400 +0.05(+0.69%)
Mar 02, 2018 7.715 7.768 7.667 7.688 207,146 -0.04(-0.48%)
Mar 01, 2018 7.789 8.108 7.715 7.725 522,654 -0.02(-0.21%)
Feb 28, 2018 7.842 7.842 7.731 7.741 288,772 -0.04(-0.48%)
Feb 27, 2018 7.911 7.911 7.773 7.779 177,081 -0.11(-1.42%)
Feb 26, 2018 7.901 7.933 7.869 7.890 148,092 +0.01(+0.07%)
Feb 23, 2018 7.794 7.901 7.773 7.885 173,267 +0.10(+1.23%)
Feb 22, 2018 7.816 7.819 7.763 7.789 182,219 -0.03(-0.34%)
Feb 21, 2018 7.890 7.954 7.805 7.816 143,730 -0.05(-0.68%)
Feb 20, 2018 7.895 7.970 7.869 7.869 104,861 -0.09(-1.07%)
Feb 16, 2018 7.954 7.954 7.954 0 +0.05(+0.61%)
Feb 15, 2018 7.848 7.906 7.848 7.906 251,601 +0.09(+1.09%)
Feb 14, 2018 7.693 7.864 7.662 7.821 269,930 +0.11(+1.38%)
Feb 13, 2018 7.677 7.741 7.677 7.715 208,805 +0.01(+0.07%)
Feb 12, 2018 7.779 7.803 7.683 7.709 430,139 -0.09(-1.16%)
Feb 09, 2018 7.810 7.810 7.651 7.800 362,521 +0.02(+0.27%)
Feb 08, 2018 7.954 7.982 7.773 7.779 336,966 -0.18(-2.21%)
Feb 07, 2018 7.943 7.996 7.864 7.954 386,013 -0.03(-0.33%)
Feb 06, 2018 7.810 7.991 7.741 7.981 475,782 +0.16(+2.04%)
Feb 05, 2018 8.183 8.183 7.848 7.821 489,757 -0.38(-4.67%)
Feb 02, 2018 8.363 8.374 8.180 8.204 485,187 -0.23(-2.71%)
Feb 01, 2018 8.454 8.454 8.369 8.432 307,364 -0.01(-0.06%)
Jan 31, 2018 8.385 8.438 8.366 8.438 360,083 +0.09(+1.02%)
Jan 30, 2018 8.422 8.491 8.337 8.353 581,961 -0.10(-1.19%)
Jan 29, 2018 8.533 8.533 8.443 8.454 202,807 -0.09(-1.06%)
Jan 26, 2018 8.496 8.565 8.496 8.544 181,535 +0.03(+0.37%)
Jan 25, 2018 8.624 8.624 8.486 8.512 265,369 -0.11(-1.29%)
Jan 24, 2018 8.608 8.629 8.546 8.624 383,844 +0.06(+0.68%)
Jan 23, 2018 8.507 8.565 8.479 8.565 247,567 +0.08(+0.94%)
Jan 22, 2018 8.374 8.486 8.374 8.486 211,842 +0.11(+1.33%)
Jan 19, 2018 8.443 8.443 8.374 8.374 174,647 -0.10(-1.19%)
Jan 18, 2018 8.518 8.518 8.427 8.475 238,695 -0.04(-0.44%)
Jan 17, 2018 8.438 8.539 8.438 8.512 475,929 +0.06(+0.76%)
Jan 16, 2018 8.459 8.507 8.431 8.448 445,729 +0.00(+0.00%)
Jan 12, 2018 8.448 8.448 8.448 0 -0.04(-0.50%)
Jan 11, 2018 8.427 8.491 8.347 8.491 229,231 +0.09(+1.08%)
Jan 10, 2018 8.401 8.326 8.401 221,335 -0.05(-0.63%)
Jan 09, 2018 8.438 8.474 8.379 8.454 168,140 +0.00(+0.00%)
Jan 08, 2018 8.502 8.502 8.395 8.454 137,992 -0.03(-0.38%)
Jan 05, 2018 8.438 8.486 8.385 8.486 361,733 +0.07(+0.82%)
Jan 04, 2018 8.385 8.438 8.369 8.417 234,542 +0.03(+0.32%)
Jan 03, 2018 8.331 8.390 8.300 8.390 277,135 +0.02(+0.19%)
Jan 02, 2018 8.252 8.374 8.252 8.374 239,201 +0.12(+1.48%)
Dec 29, 2017 8.252 8.252 8.252 0 +0.03(+0.32%)
Dec 28, 2017 8.108 8.241 8.108 8.225 523,565 +0.14(+1.71%)
Dec 27, 2017 8.119 8.156 8.087 8.087 498,134 -0.03(-0.33%)
Dec 26, 2017 8.156 8.204 8.108 8.113 514,537 -0.07(-0.91%)
Dec 22, 2017 8.071 8.225 8.066 8.188 310,172 +0.10(+1.25%)
Dec 21, 2017 8.113 8.172 8.060 8.087 351,832 -0.04(-0.52%)
Dec 20, 2017 8.268 8.273 8.108 8.129 339,614 -0.14(-1.67%)
Dec 19, 2017 8.284 8.347 8.246 8.268 291,727 -0.01(-0.13%)
Dec 18, 2017 8.390 8.390 8.278 8.278 279,471 -0.11(-1.27%)
Dec 15, 2017 8.278 8.385 8.257 8.385 422,564 +0.12(+1.41%)
Dec 14, 2017 8.294 8.358 8.268 8.268 404,277 -0.02(-0.26%)
Dec 13, 2017 8.299 8.320 8.279 8.289 275,665 -0.02(-0.19%)
Dec 12, 2017 8.294 8.336 8.263 8.305 397,483 +0.03(+0.31%)
Dec 11, 2017 8.221 8.284 8.221 8.279 203,739 +0.07(+0.89%)
Dec 08, 2017 8.325 8.331 8.169 8.206 290,597 -0.07(-0.82%)
Dec 07, 2017 8.227 8.341 8.195 8.273 297,074 +0.00(+0.00%)
Dec 06, 2017 8.206 8.273 8.164 8.273 243,546 +0.05(+0.63%)
Dec 05, 2017 8.206 8.247 8.190 8.221 210,970 -0.01(-0.06%)
Dec 04, 2017 8.299 8.299 8.227 8.227 192,116 +0.00(+0.00%)
Dec 01, 2017 8.143 8.268 8.143 8.227 173,939 +0.07(+0.89%)
Nov 30, 2017 8.065 8.164 8.065 8.154 330,932 +0.09(+1.16%)
Nov 29, 2017 8.112 8.112 8.034 8.060 316,311 -0.05(-0.58%)
Nov 28, 2017 8.050 8.121 8.050 8.107 288,419 +0.05(+0.65%)
Nov 27, 2017 8.164 8.190 8.050 8.055 289,746 -0.08(-1.02%)
Nov 24, 2017 8.091 8.159 8.086 8.138 92,317 +0.08(+1.03%)
Nov 22, 2017 7.982 8.065 7.982 8.055 158,636 +0.07(+0.85%)
Nov 21, 2017 8.003 8.047 7.972 7.987 363,423 -0.02(-0.19%)
Nov 20, 2017 8.024 8.039 7.972 8.003 321,468 -0.03(-0.32%)
Nov 17, 2017 8.008 8.045 7.982 8.029 222,718 +0.00(+0.00%)
Nov 16, 2017 8.138 8.159 8.008 8.029 195,483 -0.05(-0.58%)
Nov 15, 2017 8.164 8.164 8.065 8.076 154,580 -0.07(-0.89%)
Nov 14, 2017 8.232 8.278 8.128 8.149 162,568 -0.09(-1.07%)
Nov 13, 2017 8.320 8.359 8.227 8.237 194,143 -0.11(-1.31%)
Nov 10, 2017 8.305 8.383 8.305 8.346 210,368 -0.01(-0.06%)
Nov 09, 2017 8.305 8.372 8.289 8.351 241,867 -0.03(-0.37%)
Nov 08, 2017 8.357 8.383 8.299 8.383 241,321 +0.00(+0.00%)
Nov 07, 2017 8.294 8.383 8.284 8.383 189,508 +0.12(+1.51%)
Nov 06, 2017 8.216 8.278 8.201 8.258 137,505 +0.02(+0.19%)
Nov 03, 2017 8.216 8.273 8.216 8.242 185,828 +0.00(+0.00%)
Nov 02, 2017 8.185 8.268 8.185 8.242 222,600 +0.00(+0.00%)
Nov 01, 2017 8.242 8.253 8.180 8.242 286,213 +0.04(+0.51%)
Oct 31, 2017 8.086 8.237 8.045 8.201 450,353 +0.13(+1.61%)
Oct 30, 2017 8.050 8.102 8.019 8.071 233,367 +0.01(+0.06%)
Oct 27, 2017 8.013 8.072 7.956 8.065 202,103 +0.09(+1.17%)
Oct 26, 2017 8.060 8.093 7.935 7.972 269,336 -0.06(-0.71%)
Oct 25, 2017 8.180 8.203 7.993 8.029 280,415 -0.17(-2.03%)
Oct 24, 2017 8.284 8.289 8.187 8.195 188,503 -0.04(-0.51%)
Oct 23, 2017 8.341 8.383 8.227 8.237 153,999 -0.10(-1.25%)
Oct 20, 2017 8.305 8.366 8.268 8.341 193,895 +0.03(+0.38%)
Oct 19, 2017 8.320 8.367 8.242 8.310 251,142 -0.02(-0.19%)
Oct 18, 2017 8.398 8.428 8.320 8.325 118,573 -0.09(-1.11%)
Oct 17, 2017 8.393 8.424 8.313 8.419 273,921 -0.01(-0.06%)
Oct 16, 2017 8.440 8.487 8.377 8.424 286,651 -0.01(-0.06%)
Oct 13, 2017 8.476 8.492 8.419 8.429 268,630 -0.04(-0.49%)
Oct 12, 2017 8.409 8.492 8.403 8.471 413,080 +0.04(+0.49%)
Oct 11, 2017 8.398 8.429 8.378 8.429 228,548 +0.06(+0.68%)
Oct 10, 2017 8.325 8.424 8.325 8.372 263,546 +0.05(+0.62%)
Oct 09, 2017 8.367 8.388 8.315 8.320 242,175 -0.04(-0.44%)
Oct 06, 2017 8.383 8.424 8.362 8.357 164,557 -0.04(-0.50%)
Oct 05, 2017 8.346 8.409 8.346 8.398 168,465 +0.04(+0.44%)
Oct 04, 2017 8.367 8.403 8.346 8.362 199,056 -0.04(-0.50%)
Oct 03, 2017 8.414 8.445 8.403 8.403 200,860 -0.05(-0.62%)
Oct 02, 2017 8.440 8.507 8.440 8.455 150,621 +0.02(+0.18%)
Sep 29, 2017 8.445 8.518 8.436 8.440 288,132 +0.02(+0.25%)
Sep 28, 2017 8.414 8.419 8.294 8.419 307,151 +0.03(+0.31%)
Sep 27, 2017 8.419 8.445 8.383 8.393 177,168 -0.04(-0.49%)
Sep 26, 2017 8.320 8.435 8.320 8.435 330,718 +0.07(+0.87%)
Sep 25, 2017 8.383 8.396 8.299 8.362 215,891 -0.01(-0.06%)
Sep 22, 2017 8.419 8.440 8.258 8.367 254,479 -0.02(-0.19%)
Sep 21, 2017 8.450 8.450 8.346 8.383 131,840 -0.04(-0.43%)
Sep 20, 2017 8.414 8.450 8.377 8.419 98,731 -0.02(-0.25%)
Sep 19, 2017 8.440 8.450 8.393 8.440 139,219 +0.04(+0.43%)
Sep 18, 2017 8.455 8.461 8.357 8.403 252,185 -0.06(-0.74%)
Sep 15, 2017 8.476 8.509 8.450 8.466 143,882 -0.04(-0.43%)
Sep 14, 2017 8.528 8.528 8.450 8.502 132,894 +0.02(+0.25%)
Sep 13, 2017 8.466 8.527 8.466 8.481 221,628 +0.00(+0.00%)
Sep 12, 2017 8.507 8.523 8.476 8.481 157,017 -0.03(-0.36%)
Sep 11, 2017 8.502 8.527 8.491 8.512 142,966 +0.03(+0.36%)
Sep 08, 2017 8.502 8.512 8.451 8.481 81,077 -0.02(-0.18%)
Sep 07, 2017 8.456 8.517 8.435 8.497 200,639 +0.08(+0.97%)
Sep 06, 2017 8.415 8.476 8.382 8.415 136,025 -0.01(-0.06%)
Sep 05, 2017 8.435 8.461 8.385 8.420 136,105 -0.06(-0.66%)
Sep 01, 2017 8.430 8.476 8.385 8.476 99,029 +0.06(+0.73%)
Aug 31, 2017 8.349 8.418 8.323 8.415 194,225 +0.05(+0.55%)
Aug 30, 2017 8.313 8.380 8.291 8.369 181,184 +0.05(+0.55%)
Aug 29, 2017 8.201 8.339 8.171 8.323 194,744 +0.03(+0.37%)
Aug 28, 2017 8.323 8.323 8.268 8.293 119,045 -0.03(-0.37%)
Aug 25, 2017 8.359 8.385 8.323 8.323 156,049 -0.03(-0.37%)
Aug 24, 2017 8.329 8.364 8.303 8.354 142,118 +0.05(+0.55%)
Aug 23, 2017 8.227 8.354 8.208 8.308 219,363 +0.08(+0.93%)
Aug 22, 2017 8.227 8.268 8.196 8.232 212,731 +0.03(+0.31%)
Aug 21, 2017 8.257 8.278 8.130 8.206 281,368 -0.01(-0.12%)
Aug 18, 2017 8.196 8.232 8.155 8.217 164,678 +0.01(+0.06%)
Aug 17, 2017 8.227 8.262 8.206 8.211 165,175 -0.04(-0.43%)
Aug 16, 2017 8.222 8.247 8.206 8.247 162,967 +0.05(+0.62%)
Aug 15, 2017 8.237 8.275 8.140 8.196 371,969 -0.09(-1.04%)
Aug 14, 2017 8.242 8.313 8.242 8.283 130,263 +0.08(+0.99%)
Aug 11, 2017 8.028 8.268 7.886 8.201 728,349 -0.01(-0.12%)
Aug 10, 2017 8.288 8.298 8.196 8.211 189,368 -0.06(-0.74%)
Aug 09, 2017 8.262 8.336 8.237 8.273 235,971 -0.07(-0.85%)
Aug 08, 2017 8.430 8.451 8.323 8.344 261,788 -0.10(-1.21%)
Aug 07, 2017 8.430 8.471 8.364 8.446 248,761 -0.04(-0.48%)
Aug 04, 2017 8.563 8.575 8.420 8.486 292,475 -0.10(-1.19%)
Aug 03, 2017 8.629 8.654 8.588 8.588 183,111 -0.08(-0.88%)
Aug 02, 2017 8.598 8.665 8.568 8.665 193,198 +0.07(+0.77%)
Aug 01, 2017 8.563 8.614 8.558 8.598 168,575 +0.02(+0.24%)
Jul 31, 2017 8.553 8.583 8.527 8.578 128,183 +0.02(+0.24%)
Jul 28, 2017 8.532 8.598 8.485 8.558 84,149 -0.02(-0.18%)
Jul 27, 2017 8.598 8.670 8.542 8.573 215,100 -0.03(-0.30%)
Jul 26, 2017 8.588 8.649 8.578 8.598 158,025 -0.02(-0.24%)
Jul 25, 2017 8.629 8.665 8.583 8.619 139,480 -0.03(-0.35%)
Jul 24, 2017 8.634 8.680 8.609 8.649 105,601 +0.01(+0.12%)
Jul 21, 2017 8.716 8.716 8.614 8.639 122,703 -0.07(-0.76%)
Jul 20, 2017 8.716 8.741 8.666 8.705 274,918 +0.09(+1.06%)
Jul 19, 2017 8.527 8.710 8.500 8.614 358,271 +0.10(+1.14%)
Jul 18, 2017 8.441 8.527 8.441 8.517 168,827 +0.06(+0.72%)
Jul 17, 2017 8.497 8.512 8.446 8.456 168,100 -0.04(-0.48%)
Jul 14, 2017 8.476 8.522 8.476 8.497 167,862 +0.05(+0.54%)
Jul 13, 2017 8.415 8.502 8.415 8.451 180,021 +0.04(+0.42%)
Jul 12, 2017 8.380 8.451 8.380 8.415 237,586 +0.06(+0.73%)
Jul 11, 2017 8.323 8.405 8.323 8.354 218,622 +0.03(+0.37%)
Jul 10, 2017 8.329 8.451 8.323 8.323 233,325 -0.02(-0.18%)
Jul 07, 2017 8.369 8.369 8.323 8.339 209,895 +0.02(+0.18%)
Jul 06, 2017 8.400 8.456 8.323 8.323 297,472 -0.10(-1.21%)
Jul 05, 2017 8.502 8.583 8.425 8.425 172,755 -0.10(-1.13%)
Jul 03, 2017 8.507 8.593 8.471 8.522 179,446 +0.07(+0.84%)
Jun 30, 2017 8.441 8.614 8.441 8.451 379,050 -0.04(-0.48%)
Jun 29, 2017 8.476 8.507 8.420 8.492 215,024 -0.02(-0.18%)
Jun 28, 2017 8.410 8.542 8.390 8.507 186,103 +0.11(+1.27%)
Jun 27, 2017 8.400 8.435 8.364 8.400 228,962 +0.03(+0.36%)
Jun 26, 2017 8.268 8.369 8.268 8.369 149,846 +0.13(+1.61%)
Jun 23, 2017 8.166 8.273 8.156 8.237 200,169 +0.07(+0.81%)
Jun 22, 2017 8.283 8.312 8.166 8.171 207,728 -0.11(-1.29%)
Jun 21, 2017 8.323 8.349 8.273 8.278 223,468 -0.03(-0.31%)
Jun 20, 2017 8.349 8.377 8.278 8.303 283,392 -0.08(-0.91%)
Jun 19, 2017 8.441 8.476 8.354 8.380 210,961 -0.04(-0.42%)
Jun 16, 2017 8.380 8.425 8.273 8.415 192,416 +0.04(+0.43%)
Jun 15, 2017 8.476 8.476 8.374 8.380 237,525 -0.11(-1.32%)
Jun 14, 2017 8.604 8.621 8.481 8.492 220,351 -0.10(-1.18%)
Jun 13, 2017 8.654 8.721 8.583 8.593 415,411 +0.01(+0.06%)
Jun 12, 2017 8.578 8.598 8.568 8.588 307,579 +0.00(+0.06%)
Jun 09, 2017 8.623 8.623 8.548 8.583 325,840 +0.04(+0.47%)
Jun 08, 2017 8.543 8.581 8.511 8.543 226,101 -0.03(-0.41%)
Jun 07, 2017 8.508 8.578 8.483 8.578 188,629 +0.08(+0.94%)
Jun 06, 2017 8.593 8.593 8.493 8.498 201,579 -0.11(-1.33%)
Jun 05, 2017 8.538 8.613 8.503 8.613 151,723 +0.06(+0.76%)
Jun 02, 2017 8.593 8.613 8.543 8.548 165,217 +0.02(+0.23%)
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.