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
MFS Intermediate High Income Fund
(NY:
CIF
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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:
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 28, 2010
0.6969
0.7211
0.6942
0.6969
52,061
-0.01(-1.89%)
May 27, 2010
0.6915
0.7211
0.6888
0.7103
202,456
+0.03(+3.73%)
May 26, 2010
0.7534
0.7534
0.6807
0.6848
368,437
-0.01(-2.12%)
May 25, 2010
0.6727
0.6996
0.6646
0.6996
427,345
+0.02(+3.17%)
May 24, 2010
0.6700
0.6861
0.6700
0.6780
240,052
+0.01(+1.20%)
May 21, 2010
0.6592
0.6996
0.6350
0.6700
750,772
+0.00(+0.00%)
May 20, 2010
0.6727
0.6888
0.6619
0.6700
457,460
-0.03(-4.96%)
May 19, 2010
0.7076
0.7184
0.6915
0.7050
166,959
-0.00(-0.38%)
May 18, 2010
0.7130
0.7238
0.7076
0.7076
141,879
-0.00(-0.47%)
May 17, 2010
0.7184
0.7187
0.7050
0.7110
88,480
-0.00(-0.66%)
May 14, 2010
0.7157
0.7345
0.7050
0.7157
206,462
-0.02(-2.56%)
May 13, 2010
0.7345
0.7561
0.7211
0.7345
390,618
-0.01(-1.80%)
May 12, 2010
0.7480
0.7480
0.7292
0.7480
113,652
+0.00(+0.00%)
May 11, 2010
0.7399
0.7504
0.7399
0.7480
257,669
+0.00(+0.40%)
May 10, 2010
0.7317
0.7450
0.7157
0.7450
294,700
+0.05(+6.49%)
May 07, 2010
0.6729
0.7317
0.6729
0.6996
510,057
+0.01(+0.77%)
May 06, 2010
0.7557
0.7557
0.6676
0.6943
1,101,690
-0.05(-7.15%)
May 05, 2010
0.7584
0.7584
0.7477
0.7477
246,516
-0.02(-2.10%)
May 04, 2010
0.7664
0.7717
0.7584
0.7637
108,777
-0.01(-0.69%)
May 03, 2010
0.7637
0.7717
0.7611
0.7691
249,340
+0.00(+0.00%)
Apr 30, 2010
0.7664
0.7691
0.7611
0.7691
78,729
+0.01(+1.39%)
Apr 29, 2010
0.7557
0.7691
0.7531
0.7585
205,099
+0.00(+0.01%)
Apr 28, 2010
0.7637
0.7637
0.7557
0.7584
84,155
-0.00(-0.35%)
Apr 27, 2010
0.7557
0.7637
0.7531
0.7611
192,105
+0.01(+0.71%)
Apr 26, 2010
0.7557
0.7611
0.7504
0.7557
200,250
-0.01(-0.70%)
Apr 23, 2010
0.7424
0.7611
0.7424
0.7611
108,616
+0.02(+2.15%)
Apr 22, 2010
0.7477
0.7557
0.7424
0.7450
143,573
-0.01(-0.71%)
Apr 21, 2010
0.7531
0.7584
0.7504
0.7504
68,135
-0.01(-1.06%)
Apr 20, 2010
0.7557
0.7584
0.7531
0.7584
183,631
+0.00(+0.00%)
Apr 19, 2010
0.7531
0.7584
0.7344
0.7584
158,593
+0.01(+1.42%)
Apr 16, 2010
0.7477
0.7530
0.7424
0.7477
81,261
-0.01(-0.71%)
Apr 15, 2010
0.7584
0.7637
0.7450
0.7531
140,506
-0.01(-1.05%)
Apr 14, 2010
0.7557
0.7611
0.7531
0.7611
158,166
+0.00(+0.35%)
Apr 13, 2010
0.7531
0.7584
0.7477
0.7584
76,786
+0.01(+1.07%)
Apr 12, 2010
0.7317
0.7584
0.7317
0.7504
349,239
-0.00(-0.32%)
Apr 09, 2010
0.7581
0.7607
0.7448
0.7528
271,721
-0.01(-0.70%)
Apr 08, 2010
0.7422
0.7634
0.7422
0.7581
282,001
+0.01(+1.20%)
Apr 07, 2010
0.7475
0.7554
0.7456
0.7491
101,752
-0.00(-0.49%)
Apr 06, 2010
0.7369
0.7528
0.7369
0.7528
170,316
+0.01(+1.79%)
Apr 05, 2010
0.7501
0.7607
0.7342
0.7395
158,062
-0.02(-2.11%)
Apr 01, 2010
0.7342
0.7554
0.7554
0.7554
182,218
+0.01(+1.79%)
Mar 31, 2010
0.7395
0.7422
0.7316
0.7422
208,480
+0.00(+0.39%)
Mar 30, 2010
0.7369
0.7395
0.7289
0.7393
359,914
+0.01(+0.69%)
Mar 29, 2010
0.7422
0.7422
0.7342
0.7342
557,370
+0.00(+0.29%)
Mar 26, 2010
0.7342
0.7342
0.7316
0.7321
395,339
+0.00(+0.07%)
Mar 25, 2010
0.7316
0.7342
0.7316
0.7316
313,099
-0.00(-0.36%)
Mar 24, 2010
0.7316
0.7342
0.7289
0.7342
128,718
+0.00(+0.04%)
Mar 23, 2010
0.7316
0.7369
0.7289
0.7340
243,641
-0.00(-0.04%)
Mar 22, 2010
0.7236
0.7342
0.7236
0.7342
42,098
+0.01(+1.47%)
Mar 19, 2010
0.7263
0.7289
0.7236
0.7236
52,941
-0.00(-0.37%)
Mar 18, 2010
0.7210
0.7263
0.7210
0.7263
164,906
+0.01(+1.11%)
Mar 17, 2010
0.7183
0.7263
0.7157
0.7183
130,329
+0.00(+0.37%)
Mar 16, 2010
0.7236
0.7395
0.7157
0.7157
600,126
-0.01(-1.46%)
Mar 15, 2010
0.7263
0.7263
0.7263
0.7263
170,497
+0.00(+0.00%)
Mar 12, 2010
0.7183
0.7263
0.7183
0.7263
70,510
+0.01(+0.74%)
Mar 11, 2010
0.7183
0.7278
0.7183
0.7210
83,609
-0.00(-0.37%)
Mar 10, 2010
0.7316
0.7316
0.7236
0.7236
156,644
-0.01(-1.09%)
Mar 09, 2010
0.7104
0.7316
0.7104
0.7316
283,529
+0.02(+2.64%)
Mar 08, 2010
0.7075
0.7207
0.7049
0.7128
379,959
+0.02(+2.66%)
Mar 05, 2010
0.7128
0.7233
0.6944
0.6944
193,979
-0.02(-2.22%)
Mar 04, 2010
0.7180
0.7233
0.7075
0.7101
251,954
-0.01(-0.74%)
Mar 03, 2010
0.7259
0.7259
0.7154
0.7154
124,427
-0.00(-0.37%)
Mar 02, 2010
0.7128
0.7233
0.7101
0.7180
155,479
+0.01(+1.87%)
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.