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
Claymore/Guggenheim Strategic Opportunities Fund
(NY:
GOF
)
14.88
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2015
7.303
7.322
7.265
7.265
133,330
-0.01(-0.19%)
May 28, 2015
7.227
7.316
7.224
7.279
149,988
+0.05(+0.66%)
May 27, 2015
7.251
7.279
7.227
7.231
127,415
-0.02(-0.33%)
May 26, 2015
7.320
7.320
7.255
7.255
224,193
-0.07(-0.90%)
May 22, 2015
7.327
7.320
7.320
7.320
97,219
-0.01(-0.09%)
May 21, 2015
7.333
7.342
7.327
7.327
149,737
-0.01(-0.09%)
May 20, 2015
7.333
7.354
7.327
7.333
95,546
-0.00(-0.05%)
May 19, 2015
7.337
7.344
7.330
7.337
112,499
+0.00(+0.00%)
May 18, 2015
7.340
7.354
7.330
7.337
207,529
-0.02(-0.23%)
May 15, 2015
7.354
7.378
7.333
7.354
174,973
-0.00(-0.05%)
May 14, 2015
7.351
7.378
7.347
7.357
126,495
+0.00(+0.05%)
May 13, 2015
7.375
7.375
7.333
7.354
138,307
+0.02(+0.29%)
May 12, 2015
7.323
7.345
7.306
7.333
171,091
+0.01(+0.14%)
May 11, 2015
7.319
7.346
7.306
7.323
163,713
+0.00(+0.05%)
May 08, 2015
7.302
7.329
7.302
7.319
150,929
+0.00(+0.02%)
May 07, 2015
7.299
7.323
7.299
7.317
144,425
+0.02(+0.26%)
May 06, 2015
7.285
7.312
7.285
7.299
182,533
+0.00(+0.05%)
May 05, 2015
7.302
7.312
7.292
7.295
133,171
-0.01(-0.09%)
May 04, 2015
7.289
7.319
7.289
7.302
184,096
+0.00(+0.01%)
May 01, 2015
7.289
7.306
7.285
7.302
198,150
+0.01(+0.18%)
Apr 30, 2015
7.302
7.312
7.275
7.289
198,959
-0.01(-0.19%)
Apr 29, 2015
7.251
7.306
7.251
7.302
112,361
+0.03(+0.42%)
Apr 28, 2015
7.295
7.308
7.255
7.272
136,628
-0.03(-0.37%)
Apr 27, 2015
7.306
7.312
7.268
7.299
201,942
-0.01(-0.09%)
Apr 24, 2015
7.272
7.312
7.272
7.306
116,300
+0.02(+0.33%)
Apr 23, 2015
7.282
7.299
7.268
7.282
124,006
+0.00(+0.00%)
Apr 22, 2015
7.289
7.289
7.255
7.282
76,258
+0.01(+0.19%)
Apr 21, 2015
7.251
7.292
7.241
7.268
84,051
-0.00(-0.05%)
Apr 20, 2015
7.241
7.284
7.227
7.272
160,612
+0.03(+0.42%)
Apr 17, 2015
7.238
7.261
7.234
7.241
69,409
-0.01(-0.14%)
Apr 16, 2015
7.261
7.285
7.251
7.251
84,139
-0.02(-0.23%)
Apr 15, 2015
7.275
7.289
7.268
7.268
93,809
-0.02(-0.23%)
Apr 14, 2015
7.282
7.285
7.255
7.285
274,631
+0.00(+0.00%)
Apr 13, 2015
7.268
7.329
7.258
7.285
202,710
+0.02(+0.29%)
Apr 10, 2015
7.247
7.267
7.247
7.264
88,392
+0.00(+0.05%)
Apr 09, 2015
7.257
7.271
7.249
7.261
132,666
+0.01(+0.09%)
Apr 08, 2015
7.244
7.271
7.244
7.254
136,713
+0.01(+0.19%)
Apr 07, 2015
7.234
7.251
7.234
7.241
146,129
+0.01(+0.19%)
Apr 06, 2015
7.207
7.234
7.207
7.227
115,933
+0.01(+0.19%)
Apr 02, 2015
7.200
7.214
7.214
7.214
100,365
-0.01(-0.09%)
Apr 01, 2015
7.190
7.234
7.163
7.220
109,427
+0.03(+0.42%)
Mar 31, 2015
7.187
7.193
7.163
7.190
154,473
-0.00(-0.05%)
Mar 30, 2015
7.133
7.197
7.126
7.193
173,745
+0.06(+0.85%)
Mar 27, 2015
7.150
7.156
7.123
7.133
106,731
-0.02(-0.24%)
Mar 26, 2015
7.160
7.163
7.133
7.150
76,544
+0.00(+0.00%)
Mar 25, 2015
7.136
7.173
7.126
7.150
113,211
+0.00(+0.05%)
Mar 24, 2015
7.140
7.170
7.130
7.146
121,483
+0.00(+0.00%)
Mar 23, 2015
7.126
7.170
7.099
7.146
127,888
+0.05(+0.71%)
Mar 20, 2015
7.126
7.183
7.096
7.096
161,341
-0.03(-0.43%)
Mar 19, 2015
7.092
7.140
7.092
7.126
106,553
+0.02(+0.33%)
Mar 18, 2015
7.113
7.140
7.099
7.102
109,912
-0.01(-0.14%)
Mar 17, 2015
7.143
7.173
7.106
7.113
124,907
-0.03(-0.38%)
Mar 16, 2015
7.123
7.170
7.119
7.140
78,549
+0.02(+0.33%)
Mar 13, 2015
7.146
7.170
7.109
7.116
113,599
-0.04(-0.56%)
Mar 12, 2015
7.173
7.190
7.156
7.156
127,045
-0.03(-0.42%)
Mar 11, 2015
7.163
7.190
7.153
7.187
67,054
+0.06(+0.86%)
Mar 10, 2015
7.112
7.146
7.109
7.125
113,846
-0.03(-0.37%)
Mar 09, 2015
7.132
7.175
7.132
7.152
129,034
+0.01(+0.19%)
Mar 06, 2015
7.182
7.192
7.132
7.139
160,933
-0.04(-0.60%)
Mar 05, 2015
7.195
7.208
7.182
7.182
199,023
+0.01(+0.14%)
Mar 04, 2015
7.182
7.202
7.162
7.172
94,044
-0.01(-0.14%)
Mar 03, 2015
7.189
7.205
7.182
7.182
172,763
-0.01(-0.11%)
Mar 02, 2015
7.179
7.205
7.179
7.190
234,609
+0.01(+0.15%)
Feb 27, 2015
7.175
7.205
7.155
7.179
190,454
+0.03(+0.37%)
Feb 26, 2015
7.102
7.155
7.089
7.152
142,448
+0.03(+0.42%)
Feb 25, 2015
7.082
7.149
7.065
7.122
122,981
+0.03(+0.38%)
Feb 24, 2015
7.099
7.152
7.069
7.095
161,658
-0.00(-0.05%)
Feb 23, 2015
7.072
7.102
7.072
7.099
105,374
+0.03(+0.38%)
Feb 20, 2015
7.062
7.082
7.045
7.072
129,378
+0.01(+0.14%)
Feb 19, 2015
7.045
7.072
7.027
7.062
177,136
+0.01(+0.19%)
Feb 18, 2015
7.049
7.062
7.029
7.049
145,955
+0.00(+0.00%)
Feb 17, 2015
7.055
7.062
7.032
7.049
144,874
-0.02(-0.24%)
Feb 13, 2015
7.055
7.065
7.065
7.065
156,635
+0.01(+0.14%)
Feb 12, 2015
7.025
7.062
7.025
7.055
120,178
+0.03(+0.38%)
Feb 11, 2015
6.975
7.062
6.975
7.029
143,386
+0.03(+0.39%)
Feb 10, 2015
6.998
7.004
6.991
7.001
122,327
+0.00(+0.05%)
Feb 09, 2015
6.991
7.001
6.985
6.998
114,560
+0.01(+0.09%)
Feb 06, 2015
6.968
7.011
6.968
6.991
99,646
+0.02(+0.28%)
Feb 05, 2015
6.968
6.998
6.968
6.971
177,991
+0.00(+0.05%)
Feb 04, 2015
6.951
7.008
6.935
6.968
269,958
+0.03(+0.38%)
Feb 03, 2015
6.922
6.971
6.922
6.941
196,721
+0.02(+0.29%)
Feb 02, 2015
6.968
6.968
6.889
6.922
166,557
-0.04(-0.62%)
Jan 30, 2015
6.965
6.968
6.948
6.965
120,068
+0.00(+0.00%)
Jan 29, 2015
6.938
6.968
6.918
6.965
147,885
+0.03(+0.43%)
Jan 28, 2015
6.951
6.958
6.892
6.935
182,230
-0.01(-0.14%)
Jan 27, 2015
6.945
6.968
6.941
6.945
172,925
-0.02(-0.29%)
Jan 26, 2015
6.958
6.968
6.948
6.965
127,677
+0.02(+0.24%)
Jan 23, 2015
6.945
6.981
6.945
6.948
84,067
+0.01(+0.10%)
Jan 22, 2015
6.948
6.981
6.915
6.941
106,500
+0.00(+0.06%)
Jan 21, 2015
6.945
6.945
6.922
6.937
58,679
-0.00(-0.02%)
Jan 20, 2015
6.994
6.998
6.849
6.938
292,172
-0.01(-0.14%)
Jan 16, 2015
6.875
6.965
6.875
6.948
148,712
+0.07(+1.06%)
Jan 15, 2015
6.998
7.004
6.862
6.875
137,417
-0.09(-1.33%)
Jan 14, 2015
6.951
6.988
6.915
6.968
232,562
-0.06(-0.85%)
Jan 13, 2015
7.018
7.047
6.988
7.028
108,156
+0.01(+0.10%)
Jan 12, 2015
6.981
7.031
6.975
7.020
216,265
+0.01(+0.19%)
Jan 09, 2015
6.991
7.017
6.928
7.007
219,538
+0.02(+0.23%)
Jan 08, 2015
6.981
7.020
6.937
6.991
228,663
+0.01(+0.14%)
Jan 07, 2015
6.902
6.994
6.850
6.981
304,985
+0.09(+1.29%)
Jan 06, 2015
6.892
6.902
6.840
6.892
153,499
+0.00(+0.00%)
Jan 05, 2015
6.869
6.892
6.827
6.892
208,554
-0.03(-0.43%)
Jan 02, 2015
6.843
6.925
6.830
6.922
209,358
+0.06(+0.91%)
Dec 31, 2014
6.892
6.859
6.859
6.859
248,626
+0.05(+0.67%)
Dec 30, 2014
6.866
6.892
6.791
6.813
491,894
-0.08(-1.19%)
Dec 29, 2014
6.928
6.945
6.892
6.896
171,659
-0.05(-0.76%)
Dec 26, 2014
6.948
6.951
6.896
6.948
79,712
+0.02(+0.33%)
Dec 24, 2014
6.928
6.925
6.925
6.925
47,531
-0.02(-0.30%)
Dec 23, 2014
6.941
6.955
6.925
6.946
98,189
-0.00(-0.03%)
Dec 22, 2014
6.951
6.972
6.922
6.948
93,704
-0.03(-0.38%)
Dec 19, 2014
6.948
7.003
6.892
6.974
156,281
+0.01(+0.09%)
Dec 18, 2014
6.941
7.050
6.941
6.968
165,385
-0.03(-0.47%)
Dec 17, 2014
6.794
7.001
6.741
7.001
136,306
+0.21(+3.04%)
Dec 16, 2014
6.630
6.794
6.538
6.794
321,630
+0.16(+2.42%)
Dec 15, 2014
6.866
6.951
6.607
6.633
264,443
-0.23(-3.39%)
Dec 12, 2014
6.922
6.968
6.866
6.866
317,112
-0.08(-1.13%)
Dec 11, 2014
6.938
6.984
6.925
6.945
412,391
-0.04(-0.55%)
Dec 10, 2014
7.078
7.091
6.967
6.983
305,124
-0.11(-1.51%)
Dec 09, 2014
7.032
7.094
7.032
7.091
197,696
+0.05(+0.69%)
Dec 08, 2014
7.084
7.091
7.038
7.042
230,577
-0.04(-0.60%)
Dec 05, 2014
7.140
7.140
7.071
7.084
317,038
-0.06(-0.77%)
Dec 04, 2014
7.117
7.149
7.101
7.140
215,246
+0.01(+0.18%)
Dec 03, 2014
7.101
7.130
7.097
7.127
188,367
+0.01(+0.09%)
Dec 02, 2014
7.110
7.127
7.084
7.120
214,315
+0.01(+0.14%)
Dec 01, 2014
7.120
7.120
7.078
7.110
147,595
-0.01(-0.18%)
Nov 28, 2014
7.114
7.127
7.088
7.123
95,123
+0.03(+0.37%)
Nov 26, 2014
7.071
7.097
7.097
7.097
121,997
+0.04(+0.55%)
Nov 25, 2014
7.081
7.081
7.042
7.058
122,719
-0.02(-0.28%)
Nov 24, 2014
7.081
7.081
7.039
7.078
146,940
+0.03(+0.42%)
Nov 21, 2014
7.123
7.123
7.026
7.049
168,746
+0.03(+0.46%)
Nov 20, 2014
6.996
7.039
6.996
7.016
160,003
-0.01(-0.19%)
Nov 19, 2014
7.000
7.029
6.996
7.029
215,861
-0.02(-0.23%)
Nov 18, 2014
7.049
7.052
7.029
7.045
122,362
-0.02(-0.23%)
Nov 17, 2014
7.062
7.088
7.013
7.062
337,594
-0.03(-0.46%)
Nov 14, 2014
7.065
7.106
7.062
7.094
207,548
+0.02(+0.23%)
Nov 13, 2014
7.078
7.156
7.078
7.078
187,076
-0.01(-0.14%)
Nov 12, 2014
7.068
7.107
7.068
7.088
236,631
-0.00(-0.04%)
Nov 11, 2014
7.087
7.090
7.048
7.090
225,359
+0.02(+0.32%)
Nov 10, 2014
7.045
7.080
7.045
7.068
176,202
+0.01(+0.14%)
Nov 07, 2014
7.051
7.093
7.051
7.058
310,702
+0.00(+0.00%)
Nov 06, 2014
7.100
7.100
7.029
7.058
214,740
+0.03(+0.41%)
Nov 05, 2014
7.009
7.051
7.006
7.029
252,280
+0.03(+0.37%)
Nov 04, 2014
7.000
7.019
6.981
7.003
185,405
+0.00(+0.05%)
Nov 03, 2014
6.977
7.000
6.951
7.000
236,523
+0.06(+0.84%)
Oct 31, 2014
6.997
7.038
6.935
6.942
316,971
+0.01(+0.09%)
Oct 30, 2014
6.922
6.955
6.903
6.935
190,855
+0.01(+0.19%)
Oct 29, 2014
6.897
6.938
6.897
6.922
252,639
+0.03(+0.42%)
Oct 28, 2014
6.922
6.922
6.890
6.893
201,419
-0.02(-0.23%)
Oct 27, 2014
6.903
6.900
6.900
6.909
126,220
+0.01(+0.14%)
Oct 24, 2014
6.932
6.938
6.884
6.900
151,642
-0.02(-0.28%)
Oct 23, 2014
6.897
6.935
6.880
6.919
199,894
+0.04(+0.52%)
Oct 22, 2014
6.842
6.897
6.842
6.884
317,940
+0.03(+0.47%)
Oct 21, 2014
6.806
6.874
6.806
6.851
507,826
+0.05(+0.66%)
Oct 20, 2014
6.832
6.832
6.742
6.806
425,693
-0.03(-0.38%)
Oct 17, 2014
6.629
6.845
6.583
6.832
544,369
+0.27(+4.18%)
Oct 16, 2014
6.400
6.645
6.370
6.558
784,884
+0.05(+0.74%)
Oct 15, 2014
6.651
6.651
6.174
6.509
2,337,157
-0.15(-2.23%)
Oct 14, 2014
6.974
6.987
6.654
6.658
614,491
-0.32(-4.58%)
Oct 13, 2014
6.997
7.019
6.987
6.977
229,917
-0.04(-0.60%)
Oct 10, 2014
7.074
7.077
7.000
7.019
333,161
-0.04(-0.54%)
Oct 09, 2014
7.051
7.070
7.044
7.058
166,421
-0.01(-0.09%)
Oct 08, 2014
7.044
7.070
7.035
7.064
193,819
+0.03(+0.41%)
Oct 07, 2014
7.025
7.041
6.996
7.035
185,292
-0.01(-0.09%)
Oct 06, 2014
7.009
7.041
6.987
7.041
230,391
+0.04(+0.55%)
Oct 03, 2014
6.993
7.003
6.955
7.003
186,736
+0.04(+0.64%)
Oct 02, 2014
7.006
7.006
6.910
6.958
404,833
-0.05(-0.69%)
Oct 01, 2014
7.012
7.025
6.968
7.006
223,601
-0.01(-0.14%)
Sep 30, 2014
7.012
7.022
6.977
7.016
260,995
+0.03(+0.41%)
Sep 29, 2014
7.009
7.012
6.961
6.987
164,634
-0.03(-0.37%)
Sep 26, 2014
6.945
7.022
6.939
7.012
263,626
+0.06(+0.83%)
Sep 25, 2014
6.974
6.974
6.948
6.955
270,003
-0.01(-0.20%)
Sep 24, 2014
6.996
6.996
6.964
6.969
168,667
-0.01(-0.08%)
Sep 23, 2014
6.961
6.987
6.941
6.974
310,458
+0.04(+0.51%)
Sep 22, 2014
6.952
7.000
6.939
6.939
255,796
-0.04(-0.64%)
Sep 19, 2014
6.980
6.984
6.968
6.984
138,988
+0.02(+0.23%)
Sep 18, 2014
6.990
6.990
6.958
6.968
243,311
+0.01(+0.14%)
Sep 17, 2014
6.961
7.003
6.948
6.958
258,130
-0.01(-0.14%)
Sep 16, 2014
6.980
6.993
6.961
6.968
150,733
-0.01(-0.14%)
Sep 15, 2014
6.996
6.996
6.974
6.977
162,371
-0.00(-0.05%)
Sep 12, 2014
6.984
7.003
6.968
6.980
160,609
-0.02(-0.32%)
Sep 11, 2014
6.987
7.006
6.955
7.003
153,179
+0.04(+0.61%)
Sep 10, 2014
6.945
6.964
6.941
6.961
274,680
+0.01(+0.16%)
Sep 09, 2014
6.929
6.954
6.929
6.949
222,238
+0.02(+0.30%)
Sep 08, 2014
6.926
6.941
6.926
6.929
206,157
+0.01(+0.09%)
Sep 05, 2014
6.919
6.933
6.919
6.922
248,788
-0.02(-0.23%)
Sep 04, 2014
6.919
6.923
6.919
6.938
194,037
+0.00(+0.00%)
Sep 03, 2014
6.957
6.957
6.910
6.938
375,651
-0.02(-0.27%)
Sep 02, 2014
6.929
6.967
6.929
6.957
283,297
+0.01(+0.18%)
Aug 29, 2014
6.951
6.945
6.945
6.945
161,626
-0.00(-0.05%)
Aug 28, 2014
6.926
6.948
6.926
6.948
118,425
+0.01(+0.09%)
Aug 27, 2014
6.929
6.941
6.929
6.941
223,713
+0.01(+0.16%)
Aug 26, 2014
6.932
6.941
6.926
6.930
184,969
+0.01(+0.11%)
Aug 25, 2014
6.919
6.935
6.919
6.922
260,858
+0.00(+0.00%)
Aug 22, 2014
6.932
6.935
6.923
6.922
241,107
-0.01(-0.14%)
Aug 21, 2014
6.935
6.941
6.919
6.932
344,920
+0.01(+0.18%)
Aug 20, 2014
6.907
6.945
6.894
6.919
284,211
-0.01(-0.18%)
Aug 19, 2014
6.894
6.941
6.894
6.932
163,107
+0.01(+0.14%)
Aug 18, 2014
6.888
6.935
6.888
6.922
164,197
+0.03(+0.46%)
Aug 15, 2014
6.856
6.891
6.856
6.891
167,575
+0.04(+0.51%)
Aug 14, 2014
6.872
6.881
6.840
6.856
98,491
+0.01(+0.19%)
Aug 13, 2014
6.910
6.910
6.840
6.843
257,267
-0.02(-0.36%)
Aug 12, 2014
6.846
6.874
6.846
6.868
157,458
+0.00(+0.00%)
Aug 11, 2014
6.855
6.874
6.846
6.868
192,175
+0.05(+0.79%)
Aug 08, 2014
6.805
6.824
6.805
6.814
133,033
+0.01(+0.19%)
Aug 07, 2014
6.758
6.842
6.758
6.802
150,189
+0.03(+0.42%)
Aug 06, 2014
6.736
6.780
6.728
6.773
155,803
+0.04(+0.56%)
Aug 05, 2014
6.714
6.764
6.688
6.736
216,639
+0.02(+0.33%)
Aug 04, 2014
6.748
6.751
6.710
6.714
255,931
-0.01(-0.19%)
Aug 01, 2014
6.745
6.783
6.682
6.726
224,019
-0.01(-0.19%)
Jul 31, 2014
6.846
6.846
6.720
6.739
417,294
-0.12(-1.79%)
Jul 30, 2014
6.852
6.884
6.846
6.862
198,320
-0.01(-0.18%)
Jul 29, 2014
6.877
6.884
6.858
6.874
173,284
+0.01(+0.21%)
Jul 28, 2014
6.880
6.880
6.855
6.860
96,696
+0.00(+0.02%)
Jul 25, 2014
6.846
6.884
6.846
6.858
228,807
+0.00(+0.00%)
Jul 24, 2014
6.833
6.862
6.833
6.858
136,893
+0.02(+0.23%)
Jul 23, 2014
6.849
6.862
6.837
6.843
119,196
+0.00(+0.05%)
Jul 22, 2014
6.777
6.855
6.777
6.839
132,060
+0.05(+0.79%)
Jul 21, 2014
6.814
6.830
6.770
6.786
166,291
-0.02(-0.23%)
Jul 18, 2014
6.802
6.852
6.783
6.802
164,019
-0.00(-0.05%)
Jul 17, 2014
6.833
6.882
6.802
6.805
190,180
-0.04(-0.64%)
Jul 16, 2014
6.852
6.868
6.830
6.849
140,969
-0.00(-0.05%)
Jul 15, 2014
6.827
6.862
6.814
6.852
174,466
+0.00(+0.05%)
Jul 14, 2014
6.865
6.880
6.799
6.849
231,019
-0.03(-0.37%)
Jul 11, 2014
6.880
6.896
6.846
6.874
172,381
+0.01(+0.15%)
Jul 10, 2014
6.845
6.867
6.845
6.864
208,436
+0.02(+0.23%)
Jul 09, 2014
6.808
6.861
6.798
6.848
231,862
+0.02(+0.37%)
Jul 08, 2014
6.795
6.836
6.795
6.823
210,464
+0.02(+0.35%)
Jul 07, 2014
6.745
6.799
6.745
6.799
105,714
+0.05(+0.80%)
Jul 03, 2014
6.742
6.745
6.745
6.745
207,917
-0.02(-0.37%)
Jul 02, 2014
6.833
6.858
6.749
6.770
383,132
-0.07(-0.96%)
Jul 01, 2014
6.858
6.873
6.836
6.836
229,315
-0.02(-0.36%)
Jun 30, 2014
6.883
6.883
6.855
6.861
223,000
-0.01(-0.09%)
Jun 27, 2014
6.858
6.880
6.858
6.867
201,328
+0.02(+0.36%)
Jun 26, 2014
6.848
6.864
6.836
6.842
72,950
-0.01(-0.18%)
Jun 25, 2014
6.852
6.861
6.840
6.855
147,541
+0.02(+0.27%)
Jun 24, 2014
6.858
6.858
6.823
6.836
117,401
-0.01(-0.09%)
Jun 23, 2014
6.836
6.858
6.836
6.842
95,507
-0.01(-0.14%)
Jun 20, 2014
6.830
6.856
6.829
6.852
187,651
+0.03(+0.38%)
Jun 19, 2014
6.777
6.830
6.777
6.826
151,024
+0.04(+0.54%)
Jun 18, 2014
6.777
6.811
6.771
6.789
122,937
+0.00(+0.05%)
Jun 17, 2014
6.780
6.802
6.777
6.786
145,898
+0.00(+0.00%)
Jun 16, 2014
6.805
6.808
6.786
6.786
158,309
-0.02(-0.23%)
Jun 13, 2014
6.795
6.830
6.795
6.802
104,369
-0.01(-0.14%)
Jun 12, 2014
6.780
6.830
6.780
6.811
100,438
+0.02(+0.32%)
Jun 11, 2014
6.798
6.811
6.777
6.789
165,568
+0.01(+0.19%)
Jun 10, 2014
6.770
6.776
6.737
6.776
220,455
+0.05(+0.69%)
Jun 06, 2014
6.733
6.739
6.728
6.730
172,136
+0.00(+0.00%)
Jun 05, 2014
6.773
6.773
6.717
6.730
223,524
-0.04(-0.64%)
Jun 04, 2014
6.751
6.774
6.748
6.773
154,158
+0.01(+0.18%)
Jun 03, 2014
6.739
6.770
6.736
6.760
162,118
+0.00(+0.00%)
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.