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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
9.830
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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 30, 2014
8.510
8.530
8.461
8.514
318,105
+0.01(+0.10%)
May 29, 2014
8.539
8.551
8.498
8.506
312,857
-0.01(-0.10%)
May 28, 2014
8.437
8.555
8.437
8.514
316,549
+0.11(+1.27%)
May 27, 2014
8.473
8.498
8.404
8.408
374,590
-0.07(-0.77%)
May 23, 2014
8.445
8.473
8.473
8.473
202,519
+0.05(+0.53%)
May 22, 2014
8.412
8.445
8.396
8.428
226,089
+0.05(+0.59%)
May 21, 2014
8.355
8.408
8.355
8.379
191,524
+0.03(+0.39%)
May 20, 2014
8.420
8.432
8.330
8.346
339,546
-0.07(-0.78%)
May 19, 2014
8.506
8.527
8.404
8.412
251,378
-0.07(-0.82%)
May 16, 2014
8.494
8.604
8.457
8.482
322,837
+0.01(+0.10%)
May 15, 2014
8.486
8.490
8.387
8.473
407,468
+0.02(+0.19%)
May 14, 2014
8.346
8.510
8.342
8.457
390,821
+0.08(+0.93%)
May 13, 2014
8.392
8.412
8.322
8.379
299,223
-0.04(-0.44%)
May 12, 2014
8.306
8.420
8.306
8.416
313,888
+0.12(+1.43%)
May 09, 2014
8.346
8.346
8.269
8.297
244,941
-0.07(-0.83%)
May 08, 2014
8.359
8.400
8.346
8.367
303,066
-0.01(-0.15%)
May 07, 2014
8.359
8.408
8.359
8.379
241,242
+0.02(+0.29%)
May 06, 2014
8.293
8.359
8.281
8.355
333,969
+0.05(+0.64%)
May 05, 2014
8.236
8.306
8.187
8.301
441,273
+0.04(+0.45%)
May 02, 2014
8.326
8.326
8.236
8.265
386,170
-0.02(-0.30%)
May 01, 2014
8.428
8.486
8.281
8.289
459,341
-0.11(-1.36%)
Apr 30, 2014
8.460
8.460
8.362
8.403
314,638
-0.01(-0.14%)
Apr 29, 2014
8.305
8.448
8.273
8.415
342,846
+0.12(+1.41%)
Apr 28, 2014
8.216
8.305
8.214
8.297
262,912
+0.11(+1.29%)
Apr 25, 2014
8.212
8.240
8.167
8.191
280,455
-0.01(-0.10%)
Apr 24, 2014
8.216
8.224
8.167
8.200
352,919
-0.01(-0.10%)
Apr 23, 2014
8.167
8.224
8.167
8.208
302,526
+0.02(+0.25%)
Apr 22, 2014
8.220
8.228
8.167
8.187
462,896
-0.04(-0.45%)
Apr 21, 2014
8.183
8.224
8.167
8.224
318,259
+0.07(+0.80%)
Apr 17, 2014
8.118
8.159
8.159
8.159
338,960
+0.02(+0.25%)
Apr 16, 2014
8.110
8.138
8.073
8.138
305,666
+0.05(+0.60%)
Apr 15, 2014
8.094
8.094
8.049
8.090
205,839
+0.01(+0.15%)
Apr 14, 2014
8.081
8.106
8.053
8.077
202,700
+0.00(+0.05%)
Apr 11, 2014
8.020
8.086
7.972
8.073
286,939
+0.05(+0.66%)
Apr 10, 2014
8.041
8.077
8.016
8.020
276,137
-0.02(-0.20%)
Apr 09, 2014
7.996
8.049
7.992
8.037
225,880
+0.06(+0.72%)
Apr 08, 2014
7.927
7.980
7.927
7.980
192,649
+0.03(+0.36%)
Apr 07, 2014
7.984
8.004
7.923
7.951
337,705
-0.05(-0.61%)
Apr 04, 2014
8.033
8.057
7.976
8.000
207,723
+0.01(+0.10%)
Apr 03, 2014
8.000
8.094
7.984
7.992
343,609
-0.02(-0.25%)
Apr 02, 2014
8.118
8.134
7.996
8.012
301,379
-0.08(-0.96%)
Apr 01, 2014
8.049
8.106
8.037
8.090
225,831
+0.08(+0.97%)
Mar 31, 2014
7.999
8.036
7.939
8.012
275,916
+0.08(+1.02%)
Mar 28, 2014
7.890
7.947
7.862
7.931
322,293
+0.10(+1.24%)
Mar 27, 2014
7.801
7.866
7.753
7.833
406,235
+0.03(+0.36%)
Mar 26, 2014
7.801
7.821
7.752
7.805
365,623
+0.07(+0.89%)
Mar 25, 2014
7.716
7.813
7.716
7.736
463,128
+0.01(+0.16%)
Mar 24, 2014
7.874
7.918
7.712
7.724
521,602
-0.11(-1.34%)
Mar 21, 2014
8.012
8.016
7.821
7.829
346,328
-0.11(-1.43%)
Mar 20, 2014
8.032
8.109
7.918
7.943
386,207
-0.11(-1.41%)
Mar 19, 2014
8.016
8.076
8.013
8.056
339,224
+0.02(+0.30%)
Mar 18, 2014
8.016
8.060
7.902
8.032
463,471
+0.07(+0.86%)
Mar 17, 2014
7.991
8.101
7.955
7.963
664,556
+0.04(+0.51%)
Mar 14, 2014
7.817
7.943
7.817
7.923
264,059
+0.09(+1.19%)
Mar 13, 2014
7.886
7.894
7.797
7.829
256,419
-0.03(-0.36%)
Mar 12, 2014
7.842
7.882
7.821
7.858
198,231
+0.00(+0.05%)
Mar 11, 2014
7.870
7.894
7.820
7.854
225,922
+0.03(+0.36%)
Mar 10, 2014
7.833
7.906
7.801
7.825
296,495
-0.01(-0.15%)
Mar 07, 2014
8.024
8.024
7.817
7.837
280,898
-0.15(-1.88%)
Mar 06, 2014
7.898
7.991
7.862
7.987
428,822
+0.11(+1.34%)
Mar 05, 2014
7.781
7.931
7.769
7.882
565,811
+0.09(+1.20%)
Mar 04, 2014
7.797
7.850
7.761
7.789
347,872
+0.05(+0.68%)
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.