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
Invesco Municipal Trust
(NY:
VKQ
)
9.730
+0.060 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2018
8.814
8.844
8.814
8.806
211,513
+0.00(+0.00%)
Jun 28, 2018
8.769
8.806
8.739
8.806
142,359
+0.04(+0.42%)
Jun 27, 2018
8.762
8.769
8.717
8.769
195,475
+0.01(+0.09%)
Jun 26, 2018
8.732
8.769
8.717
8.762
163,173
+0.01(+0.17%)
Jun 25, 2018
8.732
8.762
8.717
8.747
106,977
+0.01(+0.17%)
Jun 22, 2018
8.762
8.762
8.717
8.732
143,175
-0.04(-0.42%)
Jun 21, 2018
8.732
8.774
8.717
8.769
124,454
+0.04(+0.43%)
Jun 20, 2018
8.754
8.754
8.713
8.732
126,471
-0.03(-0.34%)
Jun 19, 2018
8.717
8.762
8.702
8.762
142,238
+0.04(+0.51%)
Jun 18, 2018
8.695
8.717
8.680
8.717
126,821
+0.00(+0.00%)
Jun 15, 2018
8.724
8.657
8.717
167,893
+0.02(+0.26%)
Jun 14, 2018
8.710
8.717
8.680
8.695
163,549
-0.03(-0.30%)
Jun 13, 2018
8.747
8.762
8.717
8.721
80,466
-0.00(-0.04%)
Jun 12, 2018
8.739
8.784
8.724
8.724
139,501
-0.03(-0.37%)
Jun 11, 2018
8.802
8.802
8.750
8.757
135,054
-0.04(-0.51%)
Jun 08, 2018
8.764
8.813
8.764
8.802
124,699
+0.01(+0.17%)
Jun 07, 2018
8.779
8.787
8.750
8.787
158,343
+0.04(+0.51%)
Jun 06, 2018
8.764
8.742
99,358
-0.01(-0.17%)
Jun 05, 2018
8.757
8.779
8.750
8.757
89,434
+0.00(+0.04%)
Jun 04, 2018
8.787
8.787
8.742
8.753
74,647
-0.03(-0.38%)
Jun 01, 2018
8.794
8.802
8.742
8.787
122,153
-0.01(-0.17%)
May 31, 2018
8.802
8.816
8.757
8.802
122,106
+0.04(+0.42%)
May 30, 2018
8.683
8.787
8.683
8.764
179,757
+0.00(+0.00%)
May 29, 2018
8.757
8.779
8.735
8.764
182,147
+0.04(+0.51%)
May 25, 2018
8.720
8.720
8.720
0
+0.00(+0.00%)
May 24, 2018
8.713
8.757
8.713
8.720
82,359
+0.03(+0.34%)
May 23, 2018
8.690
8.713
8.675
8.690
120,571
+0.01(+0.17%)
May 22, 2018
8.683
8.712
8.668
8.675
96,899
-0.01(-0.09%)
May 21, 2018
8.705
8.712
8.661
8.683
131,784
-0.01(-0.09%)
May 18, 2018
8.661
8.690
8.627
8.690
140,863
+0.03(+0.34%)
May 17, 2018
8.675
8.698
8.646
8.661
106,389
-0.02(-0.26%)
May 16, 2018
8.720
8.735
8.683
8.683
147,892
-0.04(-0.43%)
May 15, 2018
8.720
8.742
8.710
8.720
104,340
-0.02(-0.25%)
May 14, 2018
8.779
8.779
8.735
8.742
122,425
+0.00(+0.05%)
May 11, 2018
8.760
8.760
8.730
8.738
109,115
-0.02(-0.25%)
May 10, 2018
8.730
8.760
8.723
8.760
101,597
+0.04(+0.42%)
May 09, 2018
8.738
8.752
8.715
8.723
102,737
-0.04(-0.42%)
May 08, 2018
8.767
8.767
8.738
8.760
81,553
-0.01(-0.08%)
May 07, 2018
8.767
8.789
8.745
8.767
155,790
-0.02(-0.25%)
May 04, 2018
8.767
8.797
8.767
8.789
119,287
+0.01(+0.08%)
May 03, 2018
8.723
8.786
8.715
8.782
129,608
+0.07(+0.85%)
May 02, 2018
8.715
8.715
8.686
8.708
92,718
-0.01(-0.08%)
May 01, 2018
8.634
8.715
8.634
8.715
171,649
+0.04(+0.51%)
Apr 30, 2018
8.634
8.671
8.627
8.671
122,222
+0.07(+0.77%)
Apr 27, 2018
8.583
8.649
8.583
8.605
101,320
+0.01(+0.09%)
Apr 26, 2018
8.546
8.612
8.546
8.597
193,645
+0.07(+0.78%)
Apr 25, 2018
8.583
8.583
8.516
8.531
235,897
-0.08(-0.94%)
Apr 24, 2018
8.627
8.664
8.597
8.612
168,192
+0.00(+0.00%)
Apr 23, 2018
8.634
8.649
8.612
8.612
141,493
-0.04(-0.43%)
Apr 20, 2018
8.619
8.752
8.612
8.649
257,050
+0.02(+0.26%)
Apr 19, 2018
8.597
8.627
8.568
8.627
157,108
+0.03(+0.34%)
Apr 18, 2018
8.590
8.605
8.575
8.597
214,120
+0.00(+0.00%)
Apr 17, 2018
8.642
8.656
8.590
8.597
204,484
-0.06(-0.68%)
Apr 16, 2018
8.642
8.656
8.583
8.656
146,599
+0.03(+0.31%)
Apr 13, 2018
8.608
8.637
8.586
8.630
283,726
+0.03(+0.34%)
Apr 12, 2018
8.600
8.608
8.593
8.600
132,833
+0.00(+0.00%)
Apr 11, 2018
8.593
8.615
8.578
8.600
122,833
+0.04(+0.43%)
Apr 10, 2018
8.608
8.622
8.563
8.563
161,888
-0.04(-0.51%)
Apr 09, 2018
8.586
8.615
8.563
8.608
106,647
+0.01(+0.09%)
Apr 06, 2018
8.630
8.681
8.578
8.600
328,463
-0.04(-0.43%)
Apr 05, 2018
8.622
8.652
8.608
8.637
113,814
+0.01(+0.09%)
Apr 04, 2018
8.556
8.630
8.541
8.630
308,619
+0.10(+1.21%)
Apr 03, 2018
8.571
8.622
8.527
8.527
115,997
-0.06(-0.68%)
Apr 02, 2018
8.586
8.608
8.571
8.586
122,317
+0.00(+0.00%)
Mar 29, 2018
8.586
8.586
8.586
0
+0.01(+0.09%)
Mar 28, 2018
8.563
8.608
8.541
8.578
96,745
+0.01(+0.17%)
Mar 27, 2018
8.519
8.563
8.505
8.563
230,213
+0.06(+0.69%)
Mar 26, 2018
8.497
8.512
8.453
8.505
181,082
+0.01(+0.17%)
Mar 23, 2018
8.519
8.519
8.479
8.490
169,610
-0.03(-0.34%)
Mar 22, 2018
8.519
8.549
8.512
8.519
149,086
+0.00(+0.00%)
Mar 21, 2018
8.497
8.534
8.483
8.519
210,892
+0.01(+0.17%)
Mar 20, 2018
8.490
8.505
8.483
8.505
155,201
+0.00(+0.00%)
Mar 19, 2018
8.519
8.519
8.475
8.505
182,778
-0.02(-0.26%)
Mar 16, 2018
8.519
8.535
8.505
8.527
230,388
+0.01(+0.09%)
Mar 15, 2018
8.527
8.551
8.519
8.519
183,412
-0.01(-0.09%)
Mar 14, 2018
8.586
8.586
8.519
8.527
219,846
-0.02(-0.29%)
Mar 13, 2018
8.581
8.595
8.544
8.552
197,250
-0.04(-0.51%)
Mar 12, 2018
8.566
8.595
8.544
8.595
130,732
+0.02(+0.26%)
Mar 09, 2018
8.581
8.589
8.552
8.573
216,294
-0.02(-0.26%)
Mar 08, 2018
8.588
8.603
8.566
8.595
126,705
+0.01(+0.17%)
Mar 07, 2018
8.617
8.581
102,196
-0.03(-0.34%)
Mar 06, 2018
8.588
8.614
8.573
8.610
248,378
+0.01(+0.08%)
Mar 05, 2018
8.588
8.603
8.566
8.603
134,810
+0.01(+0.17%)
Mar 02, 2018
8.603
8.617
8.581
8.588
104,658
+0.00(+0.00%)
Mar 01, 2018
8.647
8.668
8.588
8.588
212,360
-0.05(-0.59%)
Feb 28, 2018
8.668
8.676
8.632
8.639
146,714
-0.01(-0.17%)
Feb 27, 2018
8.683
8.690
8.610
8.654
204,585
-0.01(-0.17%)
Feb 26, 2018
8.676
8.705
8.657
8.668
208,304
+0.01(+0.17%)
Feb 23, 2018
8.617
8.661
8.610
8.654
221,586
+0.05(+0.59%)
Feb 22, 2018
8.654
8.661
8.595
8.603
96,901
-0.05(-0.59%)
Feb 21, 2018
8.690
8.690
8.639
8.654
99,847
-0.02(-0.25%)
Feb 20, 2018
8.698
8.712
8.668
8.676
210,021
-0.02(-0.25%)
Feb 16, 2018
8.698
8.698
8.698
0
-0.02(-0.25%)
Feb 15, 2018
8.661
8.727
8.632
8.720
265,688
+0.06(+0.68%)
Feb 14, 2018
8.647
8.676
8.647
8.661
126,384
-0.01(-0.09%)
Feb 13, 2018
8.633
8.684
8.618
8.669
146,928
+0.02(+0.25%)
Feb 12, 2018
8.633
8.662
8.618
8.647
214,759
+0.04(+0.51%)
Feb 09, 2018
8.655
8.676
8.596
8.604
240,315
-0.07(-0.75%)
Feb 08, 2018
8.655
8.698
8.625
8.669
244,641
-0.02(-0.25%)
Feb 07, 2018
8.647
8.742
8.647
8.691
291,818
+0.07(+0.84%)
Feb 06, 2018
8.393
8.655
8.385
8.618
556,094
+0.11(+1.25%)
Feb 05, 2018
8.582
8.596
8.582
8.512
424,472
-0.09(-1.07%)
Feb 02, 2018
8.655
8.662
8.589
8.604
360,832
-0.07(-0.84%)
Feb 01, 2018
8.662
8.727
8.658
8.676
306,920
+0.01(+0.08%)
Jan 31, 2018
8.735
8.749
8.640
8.669
874,981
-0.05(-0.58%)
Jan 30, 2018
8.764
8.764
8.742
8.720
730,656
-0.07(-0.83%)
Jan 29, 2018
8.909
8.916
8.771
8.793
459,628
-0.15(-1.71%)
Jan 26, 2018
8.938
8.953
8.916
8.945
290,941
+0.00(+0.00%)
Jan 25, 2018
8.945
8.960
8.938
8.945
179,429
-0.01(-0.08%)
Jan 24, 2018
9.004
9.011
8.953
8.953
180,159
-0.06(-0.65%)
Jan 23, 2018
9.047
9.047
9.004
9.011
121,604
-0.00(-0.01%)
Jan 22, 2018
8.997
9.026
8.997
9.012
172,064
+0.02(+0.24%)
Jan 19, 2018
9.062
9.084
8.990
8.990
171,524
-0.07(-0.80%)
Jan 18, 2018
9.041
9.084
9.033
9.062
149,666
-0.01(-0.08%)
Jan 17, 2018
9.084
9.091
9.048
9.069
160,073
+0.00(+0.00%)
Jan 16, 2018
9.048
9.084
9.041
9.069
218,816
+0.01(+0.08%)
Jan 12, 2018
9.062
9.062
9.062
0
+0.01(+0.16%)
Jan 11, 2018
9.069
9.113
9.041
9.048
149,922
-0.01(-0.08%)
Jan 10, 2018
9.062
9.062
9.026
9.055
306,150
-0.03(-0.32%)
Jan 09, 2018
9.149
9.149
9.069
9.084
233,719
-0.07(-0.79%)
Jan 08, 2018
9.120
9.164
9.120
9.156
96,798
+0.02(+0.24%)
Jan 05, 2018
9.164
9.164
9.098
9.135
181,700
-0.03(-0.32%)
Jan 04, 2018
9.149
9.170
9.106
9.164
234,820
+0.01(+0.16%)
Jan 03, 2018
9.084
9.156
9.084
9.149
158,948
+0.06(+0.64%)
Jan 02, 2018
9.062
9.091
9.033
9.091
194,850
+0.04(+0.48%)
Dec 29, 2017
9.048
9.048
9.048
0
-0.02(-0.24%)
Dec 28, 2017
9.055
9.084
9.019
9.069
320,070
+0.02(+0.24%)
Dec 27, 2017
9.033
9.048
9.012
9.048
172,353
+0.01(+0.16%)
Dec 26, 2017
8.983
9.033
8.961
9.033
198,018
+0.03(+0.32%)
Dec 22, 2017
9.033
9.033
8.961
9.004
278,288
-0.01(-0.08%)
Dec 21, 2017
8.917
9.019
8.917
9.012
376,355
+0.08(+0.89%)
Dec 20, 2017
8.939
8.954
8.917
8.932
216,296
-0.04(-0.48%)
Dec 19, 2017
9.004
9.019
8.968
8.975
335,537
-0.04(-0.48%)
Dec 18, 2017
9.012
9.033
8.991
9.019
190,682
-0.01(-0.16%)
Dec 15, 2017
9.069
9.069
9.004
9.033
181,001
-0.05(-0.56%)
Dec 14, 2017
9.033
9.084
9.030
9.084
234,635
+0.06(+0.64%)
Dec 13, 2017
9.084
9.127
9.019
9.026
379,071
-0.06(-0.64%)
Dec 12, 2017
9.113
9.138
9.044
9.084
166,411
-0.06(-0.64%)
Dec 11, 2017
9.070
9.164
9.056
9.143
203,260
+0.09(+0.95%)
Dec 08, 2017
9.056
9.060
9.042
9.056
131,352
-0.03(-0.32%)
Dec 07, 2017
9.042
9.099
9.020
9.085
259,600
+0.01(+0.16%)
Dec 06, 2017
8.962
9.070
8.962
9.070
218,231
+0.14(+1.61%)
Dec 05, 2017
8.912
8.955
8.898
8.926
181,862
+0.02(+0.24%)
Dec 04, 2017
8.862
8.905
8.833
8.905
237,502
+0.04(+0.49%)
Dec 01, 2017
8.862
8.869
8.826
8.862
174,707
+0.04(+0.41%)
Nov 30, 2017
8.869
8.883
8.826
8.826
268,092
-0.02(-0.24%)
Nov 29, 2017
8.890
8.901
8.847
8.847
226,702
-0.08(-0.89%)
Nov 28, 2017
8.905
8.926
8.894
8.926
211,301
+0.01(+0.16%)
Nov 27, 2017
9.042
9.042
8.905
8.912
146,018
-0.05(-0.56%)
Nov 24, 2017
8.962
8.962
8.934
8.962
53,355
+0.01(+0.08%)
Nov 22, 2017
8.977
8.977
8.926
8.955
190,322
-0.04(-0.40%)
Nov 21, 2017
8.919
8.991
8.905
8.991
201,139
+0.07(+0.81%)
Nov 20, 2017
8.977
8.984
8.912
8.919
172,669
-0.03(-0.32%)
Nov 17, 2017
8.998
9.013
8.934
8.948
130,367
-0.01(-0.16%)
Nov 16, 2017
8.934
8.970
8.934
8.962
155,018
+0.01(+0.16%)
Nov 15, 2017
8.905
8.962
8.905
8.948
260,566
+0.04(+0.49%)
Nov 14, 2017
8.898
8.905
8.869
8.905
175,665
+0.01(+0.07%)
Nov 13, 2017
8.862
8.898
8.855
8.898
199,048
+0.05(+0.57%)
Nov 10, 2017
8.855
8.870
8.827
8.848
254,146
-0.05(-0.56%)
Nov 09, 2017
8.913
8.927
8.862
8.898
193,139
-0.04(-0.40%)
Nov 08, 2017
8.956
8.956
8.920
8.934
193,344
-0.02(-0.24%)
Nov 07, 2017
8.870
8.956
8.848
8.956
340,927
+0.09(+0.97%)
Nov 06, 2017
8.834
8.869
8.834
8.870
219,596
+0.02(+0.24%)
Nov 03, 2017
8.827
8.855
8.798
8.848
200,260
+0.01(+0.16%)
Nov 02, 2017
8.862
8.862
8.819
8.834
238,364
-0.02(-0.24%)
Nov 01, 2017
8.834
8.884
8.834
8.855
186,873
+0.04(+0.41%)
Oct 31, 2017
8.884
8.884
8.819
8.819
171,482
-0.06(-0.73%)
Oct 30, 2017
8.841
8.884
8.841
8.884
143,506
+0.04(+0.49%)
Oct 27, 2017
8.855
8.862
8.798
8.841
306,270
-0.04(-0.40%)
Oct 26, 2017
8.898
8.913
8.855
8.877
191,360
-0.02(-0.24%)
Oct 25, 2017
9.006
9.006
8.884
8.898
348,495
-0.13(-1.43%)
Oct 24, 2017
9.034
9.060
8.999
9.027
164,203
+0.00(+0.00%)
Oct 23, 2017
9.056
9.063
9.013
9.027
106,117
-0.02(-0.24%)
Oct 20, 2017
9.056
9.058
9.020
9.049
103,297
-0.06(-0.63%)
Oct 19, 2017
9.042
9.106
9.042
9.106
171,861
+0.06(+0.71%)
Oct 18, 2017
9.049
9.049
8.991
9.042
126,706
-0.01(-0.08%)
Oct 17, 2017
9.042
9.063
9.020
9.049
121,281
+0.00(+0.00%)
Oct 16, 2017
9.077
9.085
9.042
9.049
99,110
-0.03(-0.32%)
Oct 13, 2017
9.077
9.092
9.056
9.077
136,436
+0.01(+0.08%)
Oct 12, 2017
9.085
9.099
9.042
9.070
167,985
-0.01(-0.09%)
Oct 11, 2017
9.064
9.078
9.035
9.078
106,896
+0.02(+0.24%)
Oct 10, 2017
9.071
9.075
9.050
9.057
80,924
-0.01(-0.08%)
Oct 09, 2017
9.057
9.092
9.057
9.064
99,180
-0.01(-0.16%)
Oct 06, 2017
9.042
9.078
9.021
9.078
91,614
+0.00(+0.00%)
Oct 05, 2017
9.057
9.078
9.050
9.078
85,030
+0.04(+0.39%)
Oct 04, 2017
9.042
9.092
9.035
9.042
56,470
-0.01(-0.16%)
Oct 03, 2017
9.107
9.107
9.057
9.057
100,490
-0.06(-0.70%)
Oct 02, 2017
9.114
9.142
9.100
9.121
128,757
+0.01(+0.08%)
Sep 29, 2017
9.142
9.142
9.064
9.114
110,275
+0.00(+0.00%)
Sep 28, 2017
9.057
9.114
9.021
9.114
109,919
+0.03(+0.31%)
Sep 27, 2017
9.142
9.171
9.071
9.085
165,429
-0.07(-0.78%)
Sep 26, 2017
9.207
9.207
9.157
9.157
70,131
-0.05(-0.54%)
Sep 25, 2017
9.207
9.207
9.178
9.207
64,608
+0.02(+0.23%)
Sep 22, 2017
9.164
9.185
9.149
9.185
92,990
+0.04(+0.47%)
Sep 21, 2017
9.207
9.213
9.139
9.142
83,819
-0.08(-0.85%)
Sep 20, 2017
9.249
9.252
9.178
9.221
83,815
-0.02(-0.23%)
Sep 19, 2017
9.264
9.264
9.228
9.242
94,623
-0.02(-0.23%)
Sep 18, 2017
9.249
9.264
9.242
9.264
111,555
+0.01(+0.15%)
Sep 15, 2017
9.242
9.249
9.224
9.249
92,184
+0.03(+0.31%)
Sep 14, 2017
9.235
9.249
9.207
9.221
69,405
-0.04(-0.46%)
Sep 13, 2017
9.221
9.264
9.214
9.264
157,935
+0.07(+0.78%)
Sep 12, 2017
9.185
9.235
9.171
9.192
145,651
+0.01(+0.07%)
Sep 11, 2017
9.193
9.228
9.186
9.186
146,216
+0.00(+0.00%)
Sep 08, 2017
9.228
9.236
9.186
9.186
118,633
-0.04(-0.46%)
Sep 07, 2017
9.200
9.239
9.200
9.228
277,768
+0.01(+0.15%)
Sep 06, 2017
9.193
9.221
9.179
9.214
140,304
+0.04(+0.39%)
Sep 05, 2017
9.186
9.199
9.157
9.179
152,221
-0.01(-0.08%)
Sep 01, 2017
9.179
9.186
9.143
9.186
201,457
+0.02(+0.23%)
Aug 31, 2017
9.165
9.188
9.143
9.165
288,218
+0.00(+0.00%)
Aug 30, 2017
9.228
9.243
9.164
9.165
272,038
-0.07(-0.77%)
Aug 29, 2017
9.179
9.250
9.179
9.236
137,223
+0.06(+0.70%)
Aug 28, 2017
9.186
9.207
9.143
9.172
142,600
-0.02(-0.23%)
Aug 25, 2017
9.221
9.221
9.150
9.193
146,887
-0.01(-0.08%)
Aug 24, 2017
9.214
9.221
9.165
9.200
124,053
-0.04(-0.38%)
Aug 23, 2017
9.236
9.257
9.205
9.236
120,724
+0.00(+0.00%)
Aug 22, 2017
9.200
9.257
9.200
9.236
124,150
+0.05(+0.54%)
Aug 21, 2017
9.179
9.214
9.157
9.186
134,827
+0.01(+0.15%)
Aug 18, 2017
9.115
9.172
9.086
9.172
149,689
+0.06(+0.62%)
Aug 17, 2017
9.115
9.150
9.093
9.115
177,689
+0.01(+0.08%)
Aug 16, 2017
9.122
9.150
9.086
9.108
157,582
-0.01(-0.16%)
Aug 15, 2017
9.093
9.122
9.072
9.122
173,892
-0.01(-0.08%)
Aug 14, 2017
9.143
9.157
9.115
9.129
130,127
+0.00(+0.00%)
Aug 11, 2017
8.916
9.136
8.902
9.129
314,428
+0.07(+0.78%)
Aug 10, 2017
9.115
9.129
9.051
9.058
74,825
-0.08(-0.86%)
Aug 09, 2017
9.157
9.186
9.086
9.136
112,564
-0.01(-0.16%)
Aug 08, 2017
9.151
9.179
9.144
9.151
125,447
-0.01(-0.15%)
Aug 07, 2017
9.144
9.186
9.144
9.165
133,165
+0.02(+0.23%)
Aug 04, 2017
9.179
9.215
9.137
9.144
146,044
-0.03(-0.31%)
Aug 03, 2017
9.172
9.222
9.172
9.172
108,405
-0.01(-0.08%)
Aug 02, 2017
9.200
9.222
9.172
9.179
132,639
-0.02(-0.23%)
Aug 01, 2017
9.151
9.207
9.150
9.200
164,581
+0.06(+0.70%)
Jul 31, 2017
9.137
9.172
9.108
9.137
270,067
+0.01(+0.08%)
Jul 28, 2017
9.052
9.130
9.052
9.130
286,134
+0.08(+0.86%)
Jul 27, 2017
9.123
9.123
9.052
9.052
293,882
-0.07(-0.78%)
Jul 26, 2017
9.052
9.123
9.052
9.123
144,370
+0.06(+0.70%)
Jul 25, 2017
9.073
9.080
9.052
9.059
149,530
-0.01(-0.16%)
Jul 24, 2017
9.123
9.144
9.066
9.073
153,819
-0.08(-0.85%)
Jul 21, 2017
9.158
9.179
9.144
9.151
110,946
-0.01(-0.08%)
Jul 20, 2017
9.193
9.193
9.137
9.158
132,209
-0.03(-0.31%)
Jul 19, 2017
9.151
9.193
9.144
9.186
106,453
+0.04(+0.39%)
Jul 18, 2017
9.123
9.151
9.101
9.151
95,145
+0.04(+0.47%)
Jul 17, 2017
9.130
9.144
9.080
9.108
101,375
-0.01(-0.08%)
Jul 14, 2017
9.066
9.144
9.066
9.116
101,934
+0.08(+0.86%)
Jul 13, 2017
9.066
9.101
9.024
9.038
142,848
-0.04(-0.39%)
Jul 12, 2017
9.066
9.130
9.066
9.073
123,321
+0.03(+0.31%)
Jul 11, 2017
9.038
9.067
9.024
9.045
143,218
+0.00(+0.00%)
Jul 10, 2017
8.940
9.053
8.940
9.045
132,246
+0.11(+1.26%)
Jul 07, 2017
8.933
8.975
8.905
8.933
159,443
-0.01(-0.16%)
Jul 06, 2017
8.996
8.996
8.947
8.947
140,934
-0.08(-0.94%)
Jul 05, 2017
9.024
9.031
8.989
9.031
110,239
-0.01(-0.08%)
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.