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
BlackRock Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.06
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Jun 30, 2009
4.075
4.094
4.053
4.075
194,567
-0.03(-0.73%)
Jun 29, 2009
4.113
4.131
4.098
4.105
117,370
-0.01(-0.27%)
Jun 26, 2009
4.124
4.172
4.105
4.116
198,752
-0.04(-1.08%)
Jun 25, 2009
4.109
4.161
4.109
4.161
127,997
+0.05(+1.27%)
Jun 24, 2009
4.012
4.109
4.012
4.109
140,433
+0.10(+2.42%)
Jun 23, 2009
4.053
4.068
3.982
4.012
228,208
-0.04(-1.01%)
Jun 22, 2009
4.165
4.172
4.049
4.053
156,925
-0.13(-3.21%)
Jun 19, 2009
4.232
4.232
4.150
4.187
120,717
+0.00(+0.09%)
Jun 18, 2009
4.180
4.187
4.154
4.184
144,819
+0.04(+0.90%)
Jun 17, 2009
4.094
4.146
4.094
4.146
130,213
+0.05(+1.28%)
Jun 16, 2009
4.072
4.150
4.072
4.094
165,039
+0.01(+0.18%)
Jun 15, 2009
4.154
4.172
4.042
4.087
159,613
-0.06(-1.53%)
Jun 12, 2009
4.180
4.232
4.150
4.150
170,537
-0.03(-0.71%)
Jun 11, 2009
4.195
4.243
4.161
4.180
215,949
-0.03(-0.62%)
Jun 10, 2009
4.172
4.206
4.165
4.206
194,712
+0.04(+0.99%)
Jun 09, 2009
4.131
4.180
4.105
4.165
220,349
+0.03(+0.72%)
Jun 08, 2009
4.199
4.213
4.135
4.135
185,698
-0.11(-2.64%)
Jun 05, 2009
4.240
4.284
4.240
4.247
161,368
+0.01(+0.26%)
Jun 04, 2009
4.187
4.255
4.187
4.236
271,485
+0.03(+0.80%)
Jun 03, 2009
4.146
4.255
4.146
4.202
252,200
+0.01(+0.18%)
Jun 02, 2009
4.154
4.202
4.150
4.195
139,136
+0.01(+0.27%)
Jun 01, 2009
4.124
4.202
4.124
4.184
160,181
+0.06(+1.45%)
May 29, 2009
4.075
4.124
4.075
4.124
116,703
+0.04(+0.91%)
May 28, 2009
4.060
4.090
4.046
4.087
217,710
+0.04(+1.11%)
May 27, 2009
4.038
4.068
4.033
4.042
140,258
+0.00(+0.00%)
May 26, 2009
3.982
4.042
3.952
4.042
199,481
+0.06(+1.59%)
May 22, 2009
3.878
3.978
3.874
3.978
179,168
+0.10(+2.60%)
May 21, 2009
3.859
3.881
3.844
3.878
135,971
-0.00(-0.10%)
May 20, 2009
3.863
3.934
3.863
3.881
167,078
+0.02(+0.58%)
May 19, 2009
3.792
3.859
3.777
3.859
120,293
+0.07(+1.77%)
May 18, 2009
3.751
3.792
3.736
3.792
112,670
+0.07(+1.91%)
May 15, 2009
3.706
3.751
3.702
3.721
225,585
+0.01(+0.40%)
May 14, 2009
3.601
3.758
3.598
3.706
450,865
-0.04(-1.00%)
May 13, 2009
3.777
3.783
3.741
3.743
144,184
-0.11(-2.81%)
May 12, 2009
3.900
3.907
3.851
3.851
219,977
-0.05(-1.24%)
May 11, 2009
3.919
3.934
3.893
3.900
147,316
-0.03(-0.85%)
May 08, 2009
3.900
3.963
3.900
3.934
131,167
+0.02(+0.48%)
May 07, 2009
3.893
3.933
3.893
3.915
186,678
+0.03(+0.65%)
May 06, 2009
3.848
3.907
3.844
3.890
236,190
+0.05(+1.19%)
May 05, 2009
3.855
3.881
3.840
3.844
223,463
-0.07(-1.72%)
May 04, 2009
3.863
3.911
3.855
3.911
205,124
+0.05(+1.26%)
May 01, 2009
3.725
3.863
3.713
3.863
240,030
+0.12(+3.19%)
Apr 30, 2009
3.717
3.743
3.698
3.743
422,727
+0.05(+1.31%)
Apr 29, 2009
3.698
3.725
3.684
3.695
213,530
-0.01(-0.30%)
Apr 28, 2009
3.695
3.713
3.680
3.706
85,181
+0.01(+0.30%)
Apr 27, 2009
3.702
3.706
3.680
3.695
182,643
+0.01(+0.20%)
Apr 24, 2009
3.687
3.721
3.687
3.687
121,253
-0.01(-0.20%)
Apr 23, 2009
3.725
3.725
3.687
3.695
213,240
-0.02(-0.50%)
Apr 22, 2009
3.680
3.732
3.680
3.713
231,032
+0.00(+0.00%)
Apr 21, 2009
3.639
3.713
3.639
3.713
192,027
+0.03(+0.93%)
Apr 20, 2009
3.620
3.710
3.620
3.679
272,136
-0.02(-0.42%)
Apr 17, 2009
3.620
3.713
3.620
3.695
246,201
+0.06(+1.54%)
Apr 16, 2009
3.650
3.654
3.613
3.639
237,905
+0.02(+0.52%)
Apr 15, 2009
3.523
3.620
3.523
3.620
167,691
+0.05(+1.36%)
Apr 14, 2009
3.527
3.665
3.527
3.572
207,589
-0.01(-0.42%)
Apr 13, 2009
3.519
3.586
3.519
3.586
374,697
+0.03(+0.73%)
Apr 09, 2009
3.538
3.579
3.529
3.560
304,253
+0.04(+1.27%)
Apr 08, 2009
3.504
3.538
3.475
3.516
331,937
+0.03(+0.96%)
Apr 07, 2009
3.501
3.501
3.460
3.482
174,479
-0.09(-2.61%)
Apr 06, 2009
3.527
3.575
3.407
3.575
206,180
+0.05(+1.38%)
Apr 03, 2009
3.527
3.575
3.463
3.527
170,837
+0.01(+0.21%)
Apr 02, 2009
3.419
3.519
3.419
3.519
212,863
+0.12(+3.40%)
Apr 01, 2009
3.292
3.419
3.258
3.404
150,663
+0.06(+1.79%)
Mar 31, 2009
3.262
3.344
3.257
3.344
44,940
+0.12(+3.70%)
Mar 30, 2009
3.336
3.336
3.198
3.224
234,714
-0.15(-4.42%)
Mar 26, 2009
3.385
3.389
3.336
3.374
136,504
+0.05(+1.57%)
Mar 25, 2009
3.295
3.363
3.295
3.321
175,210
+0.04(+1.37%)
Mar 24, 2009
3.299
3.325
3.254
3.277
103,571
-0.04(-1.13%)
Mar 23, 2009
3.254
3.314
3.248
3.314
132,976
+0.15(+4.59%)
Mar 20, 2009
3.243
3.243
3.157
3.168
137,180
-0.04(-1.39%)
Mar 19, 2009
3.232
3.284
3.195
3.213
177,153
-0.04(-1.26%)
Mar 18, 2009
3.232
3.284
3.217
3.254
137,600
-0.02(-0.68%)
Mar 17, 2009
3.228
3.277
3.224
3.277
99,222
+0.02(+0.57%)
Mar 16, 2009
3.355
3.355
3.254
3.258
142,525
-0.03(-1.02%)
Mar 13, 2009
3.258
3.426
3.232
3.292
0
+0.00(+0.11%)
Mar 12, 2009
3.165
3.321
3.165
3.288
170,312
+0.09(+2.92%)
Mar 11, 2009
3.146
3.210
3.135
3.195
310,378
+0.02(+0.71%)
Mar 10, 2009
2.978
3.202
2.959
3.172
441,248
+0.20(+6.65%)
Mar 09, 2009
3.001
3.004
2.956
2.974
295,941
-0.08(-2.57%)
Mar 06, 2009
3.113
3.113
2.986
3.053
0
-0.06(-1.80%)
Mar 05, 2009
3.120
3.139
3.094
3.109
203,216
-0.07(-2.11%)
Mar 04, 2009
3.127
3.176
3.105
3.176
355,857
-0.03(-0.93%)
Mar 02, 2009
3.195
3.243
3.128
3.206
538,227
-0.06(-1.72%)
Feb 27, 2009
3.210
3.271
3.210
3.262
0
+0.00(+0.00%)
Feb 26, 2009
3.239
3.303
3.239
3.262
174,942
+0.00(+0.11%)
Feb 25, 2009
3.243
3.288
3.213
3.258
141,636
-0.03(-0.80%)
Feb 24, 2009
3.236
3.284
3.094
3.284
358,968
+0.07(+2.33%)
Feb 23, 2009
3.168
3.277
3.165
3.210
341,570
-0.07(-2.05%)
Feb 20, 2009
3.359
3.359
3.251
3.277
252,919
-0.14(-4.04%)
Feb 19, 2009
3.452
3.456
3.415
3.415
247,878
-0.00(-0.11%)
Feb 18, 2009
3.553
3.565
3.359
3.419
150,816
-0.15(-4.28%)
Feb 17, 2009
3.639
3.639
3.523
3.572
135,342
-0.09(-2.35%)
Feb 13, 2009
3.639
3.706
3.639
3.657
93,241
-0.01(-0.31%)
Feb 12, 2009
3.717
3.722
3.669
3.669
93,134
-0.06(-1.70%)
Feb 11, 2009
3.695
3.769
3.682
3.732
162,563
-0.01(-0.20%)
Feb 10, 2009
3.710
3.758
3.710
3.739
121,079
+0.01(+0.40%)
Feb 09, 2009
3.732
3.747
3.717
3.725
69,913
+0.01(+0.20%)
Feb 06, 2009
3.706
3.766
3.706
3.717
74,560
+0.02(+0.61%)
Feb 05, 2009
3.676
3.751
3.635
3.695
207,568
-0.00(-0.10%)
Feb 04, 2009
3.732
3.754
3.695
3.698
108,474
-0.01(-0.40%)
Feb 03, 2009
3.698
3.747
3.665
3.713
129,685
+0.01(+0.40%)
Feb 02, 2009
3.695
3.698
3.605
3.698
175,912
+0.00(+0.10%)
Jan 30, 2009
3.676
3.695
3.628
3.695
0
+0.03(+0.81%)
Jan 29, 2009
3.628
3.672
3.628
3.665
167,056
+0.05(+1.34%)
Jan 28, 2009
3.620
3.631
3.590
3.616
217,578
+0.04(+1.04%)
Jan 27, 2009
3.613
3.620
3.579
3.579
88,322
-0.01(-0.21%)
Jan 26, 2009
3.601
3.661
3.572
3.586
315,434
+0.01(+0.27%)
Jan 23, 2009
3.523
3.601
3.519
3.577
123,707
+0.03(+0.78%)
Jan 22, 2009
3.575
3.616
3.545
3.549
152,426
-0.03(-0.83%)
Jan 21, 2009
3.579
3.579
3.523
3.579
191,718
+0.04(+1.16%)
Jan 20, 2009
3.542
3.579
3.475
3.538
289,258
-0.04(-1.15%)
Jan 16, 2009
3.545
3.642
3.545
3.579
118,777
+0.04(+1.16%)
Jan 15, 2009
3.448
3.542
3.438
3.538
209,315
+0.04(+1.28%)
Jan 14, 2009
3.564
3.564
3.419
3.493
219,685
-0.07(-1.99%)
Jan 13, 2009
3.564
3.579
3.519
3.564
109,967
+0.02(+0.63%)
Jan 12, 2009
3.650
3.650
3.523
3.542
129,760
-0.07(-2.06%)
Jan 09, 2009
3.676
3.680
3.590
3.616
108,485
+0.00(+0.00%)
Jan 08, 2009
3.586
3.639
3.579
3.616
92,030
-0.02(-0.62%)
Jan 07, 2009
3.620
3.654
3.545
3.639
193,163
+0.04(+1.25%)
Jan 06, 2009
3.549
3.631
3.534
3.594
321,568
+0.07(+1.90%)
Jan 05, 2009
3.422
3.527
3.415
3.527
296,825
+0.01(+0.21%)
Jan 02, 2009
3.269
3.519
3.269
3.519
0
+0.25(+7.65%)
Jan 01, 2009
3.247
3.359
3.187
3.269
0
+0.00(+0.00%)
Dec 31, 2008
3.247
3.359
3.187
3.269
414,367
+0.03(+0.81%)
Dec 30, 2008
3.333
3.333
3.232
3.243
311,927
-0.06(-1.81%)
Dec 29, 2008
3.359
3.385
3.243
3.303
366,069
-0.10(-2.96%)
Dec 26, 2008
3.419
3.422
3.370
3.404
132,625
-0.05(-1.41%)
Dec 24, 2008
3.433
3.489
3.415
3.452
103,528
+0.02(+0.54%)
Dec 23, 2008
3.527
3.590
3.389
3.433
378,657
-0.02(-0.65%)
Dec 22, 2008
3.422
3.456
3.359
3.456
328,974
+0.09(+2.66%)
Dec 19, 2008
3.321
3.377
3.258
3.366
334,606
+0.08(+2.38%)
Dec 18, 2008
3.221
3.295
3.198
3.288
283,012
+0.13(+4.26%)
Dec 17, 2008
3.131
3.157
3.038
3.154
373,971
+0.04(+1.32%)
Dec 16, 2008
3.210
3.210
2.982
3.113
446,569
+0.11(+3.73%)
Dec 15, 2008
3.038
3.109
2.978
3.001
210,258
-0.09(-2.90%)
Dec 12, 2008
3.064
3.101
3.019
3.090
185,920
-0.04(-1.43%)
Dec 11, 2008
3.180
3.210
3.071
3.135
133,069
-0.08(-2.55%)
Dec 10, 2008
3.105
3.217
3.105
3.217
198,042
+0.08(+2.50%)
Dec 09, 2008
3.195
3.213
3.135
3.139
240,981
-0.11(-3.44%)
Dec 08, 2008
3.310
3.351
3.221
3.251
412,569
-0.06(-1.92%)
Dec 05, 2008
3.217
3.519
3.120
3.314
679,060
+0.04(+1.14%)
Dec 04, 2008
3.336
3.336
3.262
3.277
350,747
-0.07(-2.23%)
Dec 03, 2008
3.374
3.415
3.247
3.351
180,138
+0.05(+1.47%)
Dec 02, 2008
3.307
3.374
3.254
3.303
241,673
-0.00(-0.11%)
Dec 01, 2008
3.273
3.370
3.258
3.307
101,515
-0.10(-2.96%)
Nov 28, 2008
3.366
3.426
3.348
3.407
59,273
-0.00(-0.11%)
Nov 26, 2008
3.336
3.452
3.307
3.411
262,224
+0.07(+2.24%)
Nov 25, 2008
3.180
3.336
3.172
3.336
205,885
+0.15(+4.56%)
Nov 24, 2008
3.232
3.284
3.172
3.191
311,560
-0.01(-0.23%)
Nov 21, 2008
3.124
3.198
2.974
3.198
372,674
+0.07(+2.39%)
Nov 20, 2008
3.146
3.236
3.090
3.124
273,599
-0.12(-3.79%)
Nov 19, 2008
3.366
3.389
3.172
3.247
440,074
-0.16(-4.61%)
Nov 18, 2008
3.516
3.527
3.363
3.404
158,549
-0.16(-4.50%)
Nov 17, 2008
3.680
3.680
3.523
3.564
125,752
-0.09(-2.55%)
Nov 14, 2008
3.691
3.736
3.642
3.657
116,880
-0.11(-2.87%)
Nov 13, 2008
3.732
3.795
3.635
3.766
182,067
+0.03(+0.90%)
Nov 12, 2008
3.833
3.866
3.698
3.732
143,755
-0.16(-4.21%)
Nov 11, 2008
3.952
3.952
3.818
3.896
169,832
-0.03(-0.85%)
Nov 10, 2008
4.124
4.124
3.911
3.930
249,205
-0.16(-3.92%)
Nov 07, 2008
4.187
4.187
4.064
4.090
195,389
-0.10(-2.32%)
Nov 06, 2008
4.172
4.187
4.105
4.187
140,918
+0.02(+0.54%)
Nov 05, 2008
4.210
4.210
4.109
4.165
170,644
-0.06(-1.33%)
Nov 04, 2008
4.075
4.225
4.075
4.221
190,221
+0.16(+3.95%)
Nov 03, 2008
4.094
4.105
4.042
4.060
195,478
-0.02(-0.46%)
Oct 31, 2008
4.143
4.143
4.034
4.079
233,792
+0.09(+2.15%)
Oct 30, 2008
4.120
4.124
3.960
3.993
238,007
-0.01(-0.19%)
Oct 29, 2008
3.960
4.008
3.926
4.001
284,387
+0.03(+0.85%)
Oct 28, 2008
3.919
3.967
3.878
3.967
223,476
+0.06(+1.53%)
Oct 27, 2008
3.881
3.919
3.833
3.907
191,828
+0.00(+0.10%)
Oct 24, 2008
3.784
3.922
3.773
3.904
271,833
-0.03(-0.85%)
Oct 23, 2008
4.027
4.027
3.904
3.937
260,877
-0.01(-0.38%)
Oct 22, 2008
4.049
4.087
3.925
3.952
158,667
-0.10(-2.40%)
Oct 21, 2008
4.101
4.105
4.019
4.049
350,801
-0.06(-1.36%)
Oct 20, 2008
4.049
4.225
4.019
4.105
277,889
+0.10(+2.42%)
Oct 17, 2008
3.728
4.008
3.628
4.008
311,731
+0.16(+4.17%)
Oct 16, 2008
3.844
3.900
3.754
3.848
346,717
-0.00(-0.10%)
Oct 15, 2008
4.199
4.206
3.851
3.851
292,626
-0.37(-8.67%)
Oct 14, 2008
4.292
4.415
4.176
4.217
421,580
+0.01(+0.36%)
Oct 13, 2008
3.807
4.269
3.650
4.202
777,658
+0.75(+21.73%)
Oct 10, 2008
3.023
3.452
2.889
3.452
913,895
+0.03(+0.98%)
Oct 09, 2008
3.788
3.799
3.329
3.419
482,440
-0.18(-5.08%)
Oct 08, 2008
3.572
3.795
3.475
3.601
491,800
-0.25(-6.49%)
Oct 07, 2008
4.057
4.105
3.739
3.851
331,230
-0.19(-4.80%)
Oct 06, 2008
4.199
4.217
3.881
4.046
396,104
-0.22(-5.16%)
Oct 03, 2008
4.255
4.292
4.191
4.266
248,320
+0.09(+2.24%)
Oct 02, 2008
4.255
4.269
4.172
4.172
163,731
-0.07(-1.67%)
Oct 01, 2008
4.150
4.292
4.135
4.243
219,283
+0.14(+3.36%)
Sep 30, 2008
4.105
4.165
4.004
4.105
630,636
+0.14(+3.48%)
Sep 29, 2008
4.352
4.355
3.934
3.967
355,203
-0.49(-10.90%)
Sep 26, 2008
4.460
4.493
4.374
4.452
0
-0.25(-5.32%)
Sep 25, 2008
4.695
4.736
4.665
4.702
304,628
-0.05(-1.10%)
Sep 24, 2008
4.665
4.755
4.639
4.755
424,115
+0.09(+1.92%)
Sep 23, 2008
4.728
4.796
4.658
4.665
324,124
-0.14(-2.88%)
Sep 22, 2008
4.852
4.911
4.766
4.803
238,425
-0.25(-4.95%)
Sep 19, 2008
5.169
5.169
4.736
5.053
0
+0.66(+15.14%)
Sep 18, 2008
4.184
4.505
4.184
4.389
506,671
+0.01(+0.17%)
Sep 17, 2008
4.702
4.781
4.359
4.381
958,895
-0.44(-9.06%)
Sep 16, 2008
4.867
4.889
4.796
4.818
413,957
-0.22(-4.37%)
Sep 15, 2008
5.094
5.105
5.016
5.038
251,932
-0.16(-3.16%)
Sep 12, 2008
5.165
5.206
5.161
5.202
97,333
-0.02(-0.43%)
Sep 11, 2008
5.217
5.247
5.195
5.225
265,394
-0.10(-1.82%)
Sep 10, 2008
5.318
5.370
5.314
5.322
200,191
-0.03(-0.63%)
Sep 09, 2008
5.374
5.378
5.326
5.355
112,593
-0.03(-0.55%)
Sep 08, 2008
5.479
5.482
5.355
5.385
161,512
-0.01(-0.21%)
Sep 05, 2008
5.378
5.415
5.374
5.397
0
-0.00(-0.07%)
Sep 04, 2008
5.393
5.430
5.378
5.400
102,769
-0.06(-1.09%)
Sep 03, 2008
5.423
5.460
5.411
5.460
125,277
-0.00(-0.07%)
Sep 02, 2008
5.408
5.464
5.408
5.464
193,650
+0.05(+0.90%)
Aug 29, 2008
5.423
5.423
5.378
5.415
117,108
+0.01(+0.21%)
Aug 28, 2008
5.348
5.404
5.348
5.404
142,105
+0.06(+1.05%)
Aug 27, 2008
5.359
5.370
5.341
5.348
104,425
-0.02(-0.42%)
Aug 26, 2008
5.352
5.374
5.333
5.370
156,100
+0.01(+0.28%)
Aug 25, 2008
5.299
5.370
5.299
5.355
262,857
+0.00(+0.00%)
Aug 22, 2008
5.270
5.359
5.262
5.355
186,469
+0.10(+1.99%)
Aug 21, 2008
5.266
5.292
5.161
5.251
277,455
-0.07(-1.33%)
Aug 20, 2008
5.322
5.355
5.322
5.322
81,537
-0.01(-0.14%)
Aug 19, 2008
5.337
5.344
5.326
5.329
69,608
-0.01(-0.21%)
Aug 18, 2008
5.337
5.389
5.337
5.341
136,596
-0.02(-0.42%)
Aug 15, 2008
5.378
5.387
5.348
5.363
0
-0.03(-0.62%)
Aug 14, 2008
5.352
5.411
5.352
5.397
146,009
+0.01(+0.21%)
Aug 13, 2008
5.363
5.411
5.355
5.385
134,144
-0.06(-1.16%)
Aug 12, 2008
5.445
5.449
5.411
5.449
122,008
-0.01(-0.14%)
Aug 11, 2008
5.423
5.464
5.419
5.456
117,284
+0.06(+1.04%)
Aug 08, 2008
5.359
5.400
5.359
5.400
55,926
+0.02(+0.35%)
Aug 07, 2008
5.415
5.419
5.348
5.382
97,027
-0.05(-0.96%)
Aug 06, 2008
5.464
5.486
5.430
5.434
82,751
-0.04(-0.75%)
Aug 05, 2008
5.430
5.482
5.430
5.475
99,021
+0.04(+0.82%)
Aug 04, 2008
5.419
5.456
5.419
5.430
60,216
-0.02(-0.41%)
Aug 01, 2008
5.400
5.456
5.385
5.452
270,177
+0.08(+1.53%)
Jul 31, 2008
5.438
5.449
5.370
5.370
206,247
-0.09(-1.57%)
Jul 30, 2008
5.434
5.471
5.430
5.456
203,005
+0.03(+0.48%)
Jul 29, 2008
5.430
5.508
5.430
5.430
271,364
+0.00(+0.00%)
Jul 28, 2008
5.430
5.550
5.411
5.430
135,175
-0.01(-0.14%)
Jul 25, 2008
5.423
5.479
5.415
5.438
221,070
+0.00(+0.00%)
Jul 24, 2008
5.508
5.531
5.438
5.438
160,682
-0.09(-1.69%)
Jul 23, 2008
5.508
5.568
5.505
5.531
159,658
+0.02(+0.41%)
Jul 22, 2008
5.449
5.535
5.449
5.508
173,310
+0.01(+0.27%)
Jul 21, 2008
5.438
5.494
5.438
5.494
96,344
+0.04(+0.82%)
Jul 18, 2008
5.501
5.501
5.426
5.449
191,199
-0.05(-0.95%)
Jul 17, 2008
5.464
5.501
5.393
5.501
282,077
+0.12(+2.29%)
Jul 16, 2008
5.322
5.378
5.270
5.378
174,915
+0.03(+0.63%)
Jul 15, 2008
5.352
5.355
5.225
5.344
590,915
-0.07(-1.38%)
Jul 14, 2008
5.460
5.475
5.389
5.419
239,615
-0.01(-0.21%)
Jul 11, 2008
5.456
5.475
5.411
5.430
316,471
-0.08(-1.49%)
Jul 10, 2008
5.508
5.535
5.458
5.512
106,030
+0.00(+0.07%)
Jul 09, 2008
5.404
5.538
5.400
5.508
384,099
+0.09(+1.65%)
Jul 08, 2008
5.423
5.460
5.385
5.419
187,833
-0.04(-0.68%)
Jul 07, 2008
5.542
5.583
5.456
5.456
191,244
-0.08(-1.42%)
Jul 04, 2008
5.568
5.576
5.535
5.535
107,869
+0.00(+0.00%)
Jul 03, 2008
5.568
5.576
5.535
5.535
107,869
-0.04(-0.74%)
Jul 02, 2008
5.591
5.591
5.557
5.576
84,790
-0.01(-0.13%)
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.