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
)
13.26
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
6.272
6.312
6.268
6.299
202,850
+0.04(+0.70%)
Jun 28, 2012
6.281
6.285
6.228
6.255
166,775
-0.02(-0.28%)
Jun 27, 2012
6.224
6.290
6.220
6.272
159,320
+0.08(+1.34%)
Jun 26, 2012
6.185
6.215
6.167
6.189
263,378
+0.02(+0.28%)
Jun 25, 2012
6.176
6.176
6.115
6.172
183,931
-0.01(-0.11%)
Jun 22, 2012
6.167
6.198
6.141
6.178
129,302
-0.01(-0.10%)
Jun 21, 2012
6.193
6.220
6.154
6.185
171,445
-0.00(-0.07%)
Jun 20, 2012
6.180
6.193
6.132
6.189
352,642
+0.02(+0.35%)
Jun 19, 2012
6.106
6.176
6.119
6.167
224,214
+0.06(+1.00%)
Jun 18, 2012
6.123
6.124
6.080
6.106
198,228
-0.01(-0.14%)
Jun 15, 2012
6.110
6.137
6.097
6.115
146,227
+0.00(+0.07%)
Jun 14, 2012
6.145
6.150
6.110
6.110
126,721
-0.00(-0.07%)
Jun 13, 2012
6.163
6.185
6.106
6.115
183,241
-0.01(-0.24%)
Jun 12, 2012
6.094
6.138
6.064
6.129
446,902
+0.05(+0.86%)
Jun 11, 2012
6.103
6.107
6.038
6.077
164,883
+0.02(+0.29%)
Jun 08, 2012
6.003
6.059
5.990
6.059
336,430
+0.05(+0.80%)
Jun 07, 2012
6.038
6.073
5.999
6.012
248,839
-0.02(-0.36%)
Jun 06, 2012
6.029
6.059
6.008
6.033
285,685
+0.00(+0.07%)
Jun 05, 2012
5.990
6.029
5.964
6.029
195,376
+0.02(+0.36%)
Jun 04, 2012
6.090
6.107
5.981
6.007
411,533
-0.11(-1.78%)
Jun 01, 2012
6.107
6.164
6.086
6.116
153,638
-0.05(-0.85%)
May 31, 2012
6.225
6.225
6.133
6.168
229,279
-0.05(-0.84%)
May 30, 2012
6.238
6.247
6.207
6.221
68,560
-0.05(-0.83%)
May 29, 2012
6.268
6.308
6.221
6.273
112,267
+0.06(+0.98%)
May 25, 2012
6.255
6.277
6.190
6.212
177,396
-0.03(-0.56%)
May 24, 2012
6.229
6.273
6.229
6.247
406,861
+0.00(+0.00%)
May 23, 2012
6.242
6.260
6.203
6.247
94,507
+0.05(+0.77%)
May 22, 2012
6.216
6.238
6.186
6.199
138,495
-0.03(-0.42%)
May 21, 2012
6.181
6.225
6.173
6.225
146,769
+0.03(+0.56%)
May 18, 2012
6.273
6.281
6.181
6.190
149,756
-0.05(-0.77%)
May 17, 2012
6.438
6.438
6.234
6.238
129,115
-0.16(-2.45%)
May 16, 2012
6.395
6.412
6.343
6.395
184,253
+0.07(+1.10%)
May 15, 2012
6.421
6.434
6.312
6.325
344,778
-0.12(-1.82%)
May 14, 2012
6.551
6.551
6.421
6.443
176,295
-0.09(-1.40%)
May 11, 2012
6.499
6.551
6.495
6.534
139,041
+0.07(+1.06%)
May 10, 2012
6.448
6.466
6.405
6.466
129,558
+0.04(+0.61%)
May 09, 2012
6.366
6.453
6.366
6.427
136,024
+0.01(+0.20%)
May 08, 2012
6.357
6.418
6.357
6.414
130,149
-0.01(-0.13%)
May 07, 2012
6.362
6.429
6.349
6.422
160,422
-0.01(-0.13%)
May 04, 2012
6.349
6.435
6.297
6.431
259,964
+0.04(+0.61%)
May 03, 2012
6.422
6.453
6.379
6.392
172,386
-0.06(-0.87%)
May 02, 2012
6.440
6.474
6.405
6.448
163,468
-0.06(-0.87%)
May 01, 2012
6.405
6.505
6.401
6.505
210,433
+0.07(+1.08%)
Apr 30, 2012
6.427
6.444
6.392
6.435
99,440
-0.00(-0.07%)
Apr 27, 2012
6.479
6.492
6.427
6.440
108,182
-0.05(-0.80%)
Apr 26, 2012
6.505
6.505
6.435
6.492
222,117
-0.00(-0.07%)
Apr 25, 2012
6.492
6.526
6.440
6.496
161,013
+0.03(+0.47%)
Apr 24, 2012
6.496
6.509
6.435
6.466
523,547
-0.01(-0.20%)
Apr 23, 2012
6.431
6.479
6.414
6.479
180,509
+0.08(+1.22%)
Apr 20, 2012
6.414
6.422
6.349
6.401
141,984
+0.04(+0.61%)
Apr 19, 2012
6.392
6.396
6.288
6.362
255,401
+0.00(+0.07%)
Apr 18, 2012
6.418
6.422
6.327
6.357
133,969
-0.03(-0.47%)
Apr 17, 2012
6.388
6.435
6.362
6.388
234,150
+0.03(+0.48%)
Apr 16, 2012
6.349
6.370
6.327
6.357
247,790
+0.04(+0.69%)
Apr 13, 2012
6.357
6.357
6.284
6.314
212,290
-0.07(-1.15%)
Apr 12, 2012
6.379
6.414
6.357
6.388
195,278
+0.02(+0.39%)
Apr 11, 2012
6.363
6.367
6.320
6.363
278,629
-0.01(-0.20%)
Apr 10, 2012
6.415
6.441
6.307
6.376
328,716
-0.04(-0.67%)
Apr 09, 2012
6.410
6.419
6.385
6.419
104,608
+0.00(+0.07%)
Apr 05, 2012
6.393
6.436
6.380
6.415
149,378
+0.04(+0.61%)
Apr 04, 2012
6.410
6.445
6.333
6.376
271,396
-0.03(-0.54%)
Apr 03, 2012
6.419
6.428
6.380
6.410
104,040
+0.01(+0.13%)
Apr 02, 2012
6.406
6.436
6.389
6.402
142,071
+0.02(+0.27%)
Mar 30, 2012
6.419
6.419
6.368
6.385
191,128
-0.03(-0.54%)
Mar 29, 2012
6.415
6.423
6.359
6.419
164,250
+0.02(+0.27%)
Mar 28, 2012
6.402
6.436
6.372
6.402
234,200
+0.00(+0.07%)
Mar 27, 2012
6.397
6.441
6.376
6.397
166,713
-0.02(-0.34%)
Mar 26, 2012
6.436
6.441
6.406
6.419
171,615
+0.01(+0.13%)
Mar 23, 2012
6.341
6.410
6.341
6.410
196,822
+0.06(+0.88%)
Mar 22, 2012
6.389
6.397
6.320
6.354
234,556
-0.03(-0.54%)
Mar 21, 2012
6.393
6.406
6.354
6.389
242,039
+0.01(+0.13%)
Mar 20, 2012
6.380
6.380
6.311
6.380
190,167
+0.03(+0.47%)
Mar 19, 2012
6.281
6.354
6.277
6.350
150,093
+0.03(+0.55%)
Mar 16, 2012
6.380
6.380
6.260
6.316
155,620
-0.00(-0.07%)
Mar 15, 2012
6.393
6.393
6.298
6.320
108,619
-0.07(-1.15%)
Mar 14, 2012
6.372
6.406
6.320
6.393
222,854
+0.04(+0.61%)
Mar 13, 2012
6.298
6.376
6.268
6.354
158,489
+0.05(+0.87%)
Mar 12, 2012
6.317
6.351
6.253
6.300
144,107
-0.03(-0.54%)
Mar 09, 2012
6.334
6.338
6.287
6.334
245,880
+0.00(+0.07%)
Mar 08, 2012
6.291
6.330
6.274
6.330
158,945
+0.07(+1.10%)
Mar 07, 2012
6.171
6.265
6.171
6.261
289,131
+0.07(+1.18%)
Mar 06, 2012
6.300
6.304
6.163
6.188
166,445
-0.14(-2.17%)
Mar 05, 2012
6.338
6.351
6.253
6.325
241,235
+0.01(+0.14%)
Mar 02, 2012
6.257
6.317
6.235
6.317
160,628
+0.06(+1.03%)
Mar 01, 2012
6.248
6.253
6.193
6.253
220,630
+0.03(+0.48%)
Feb 29, 2012
6.257
6.257
6.184
6.223
172,465
+0.00(+0.07%)
Feb 28, 2012
6.240
6.257
6.201
6.218
117,690
-0.03(-0.41%)
Feb 27, 2012
6.235
6.248
6.214
6.244
220,331
-0.01(-0.14%)
Feb 24, 2012
6.244
6.257
6.240
6.253
278,689
+0.02(+0.27%)
Feb 23, 2012
6.214
6.253
6.180
6.236
266,627
+0.04(+0.70%)
Feb 22, 2012
6.137
6.193
6.124
6.193
195,009
+0.07(+1.19%)
Feb 21, 2012
6.141
6.167
6.107
6.120
265,983
+0.00(+0.00%)
Feb 17, 2012
6.128
6.154
6.099
6.120
162,945
+0.00(+0.00%)
Feb 16, 2012
6.137
6.137
6.051
6.120
452,380
-0.00(-0.07%)
Feb 15, 2012
6.073
6.128
6.064
6.124
203,409
+0.06(+1.06%)
Feb 14, 2012
6.017
6.060
5.991
6.060
194,668
+0.05(+0.86%)
Feb 13, 2012
6.051
6.051
6.000
6.008
157,137
-0.02(-0.38%)
Feb 10, 2012
6.039
6.044
6.005
6.031
281,415
-0.02(-0.35%)
Feb 09, 2012
6.022
6.052
6.010
6.052
188,509
+0.05(+0.78%)
Feb 08, 2012
6.005
6.022
5.980
6.005
195,034
+0.01(+0.14%)
Feb 07, 2012
5.959
6.001
5.959
5.997
240,809
+0.03(+0.43%)
Feb 06, 2012
5.997
6.014
5.963
5.971
461,659
-0.03(-0.57%)
Feb 03, 2012
5.971
6.005
5.963
6.005
224,341
+0.03(+0.43%)
Feb 02, 2012
5.976
6.001
5.954
5.980
260,879
+0.00(+0.07%)
Feb 01, 2012
6.010
6.022
5.976
5.976
325,841
-0.02(-0.36%)
Jan 31, 2012
6.061
6.074
5.967
5.997
387,948
-0.07(-1.12%)
Jan 30, 2012
5.997
6.129
5.997
6.065
444,497
+0.02(+0.28%)
Jan 27, 2012
6.010
6.069
6.010
6.048
169,228
+0.06(+0.92%)
Jan 26, 2012
6.044
6.044
5.980
5.993
342,382
-0.04(-0.71%)
Jan 25, 2012
5.984
6.061
5.963
6.035
244,253
+0.07(+1.14%)
Jan 24, 2012
5.920
6.005
5.920
5.967
520,177
+0.01(+0.14%)
Jan 23, 2012
5.848
5.967
5.835
5.959
290,591
+0.13(+2.27%)
Jan 20, 2012
5.839
5.865
5.818
5.826
341,366
+0.00(+0.07%)
Jan 19, 2012
5.784
5.860
5.784
5.822
162,384
+0.04(+0.74%)
Jan 18, 2012
5.758
5.822
5.758
5.779
184,645
+0.01(+0.22%)
Jan 17, 2012
5.907
5.907
5.762
5.767
224,592
-0.06(-0.95%)
Jan 13, 2012
5.895
5.895
5.779
5.822
167,283
-0.01(-0.15%)
Jan 12, 2012
5.860
5.895
5.831
5.831
142,969
-0.05(-0.80%)
Jan 11, 2012
5.882
5.916
5.839
5.878
152,919
-0.03(-0.51%)
Jan 10, 2012
5.933
5.941
5.903
5.907
128,742
+0.01(+0.14%)
Jan 09, 2012
5.865
5.909
5.835
5.899
516,258
+0.02(+0.29%)
Jan 06, 2012
5.788
5.882
5.775
5.882
178,777
+0.10(+1.69%)
Jan 05, 2012
5.784
5.809
5.737
5.784
234,338
-0.02(-0.37%)
Jan 04, 2012
5.724
5.818
5.724
5.805
142,777
+0.11(+1.95%)
Dec 30, 2011
5.728
5.737
5.677
5.694
111,551
+0.02(+0.30%)
Dec 29, 2011
5.720
5.754
5.673
5.677
132,357
-0.06(-1.04%)
Dec 28, 2011
5.784
5.784
5.699
5.737
106,936
-0.03(-0.47%)
Dec 27, 2011
5.743
5.764
5.700
5.764
159,838
+0.00(+0.07%)
Dec 23, 2011
5.747
5.797
5.734
5.759
95,631
+0.10(+1.80%)
Dec 21, 2011
5.603
5.658
5.573
5.658
245,116
+0.07(+1.29%)
Dec 20, 2011
5.505
5.586
5.496
5.586
316,000
+0.11(+2.01%)
Dec 19, 2011
5.488
5.518
5.471
5.476
267,626
+0.01(+0.23%)
Dec 16, 2011
5.459
5.518
5.442
5.463
206,300
-0.01(-0.23%)
Dec 15, 2011
5.463
5.522
5.463
5.476
166,289
+0.02(+0.31%)
Dec 14, 2011
5.505
5.565
5.459
5.459
291,887
-0.07(-1.23%)
Dec 13, 2011
5.518
5.548
5.505
5.526
199,347
+0.00(+0.08%)
Dec 12, 2011
5.526
5.560
5.505
5.522
258,157
-0.05(-0.94%)
Dec 09, 2011
5.545
5.604
5.536
5.574
231,959
+0.01(+0.23%)
Dec 08, 2011
5.583
5.584
5.538
5.562
201,304
-0.03(-0.45%)
Dec 07, 2011
5.646
5.680
5.583
5.587
202,600
-0.10(-1.70%)
Dec 06, 2011
5.722
5.726
5.654
5.684
152,099
-0.02(-0.30%)
Dec 05, 2011
5.684
5.718
5.659
5.701
192,864
+0.02(+0.30%)
Dec 02, 2011
5.667
5.718
5.642
5.684
103,750
+0.03(+0.45%)
Dec 01, 2011
5.642
5.659
5.587
5.659
128,476
+0.04(+0.75%)
Nov 30, 2011
5.608
5.633
5.549
5.616
212,307
+0.10(+1.83%)
Nov 29, 2011
5.528
5.536
5.473
5.515
170,227
+0.01(+0.15%)
Nov 28, 2011
5.574
5.574
5.486
5.507
139,786
-0.01(-0.20%)
Nov 25, 2011
5.507
5.536
5.503
5.518
81,110
+0.03(+0.51%)
Nov 23, 2011
5.545
5.553
5.482
5.490
167,872
-0.06(-1.14%)
Nov 22, 2011
5.528
5.553
5.498
5.553
222,328
+0.04(+0.69%)
Nov 21, 2011
5.511
5.515
5.469
5.515
192,893
-0.01(-0.15%)
Nov 18, 2011
5.536
5.545
5.503
5.524
167,018
+0.03(+0.46%)
Nov 17, 2011
5.583
5.604
5.456
5.498
201,202
-0.07(-1.21%)
Nov 16, 2011
5.600
5.621
5.557
5.566
165,117
-0.04(-0.75%)
Nov 15, 2011
5.642
5.642
5.562
5.608
219,717
+0.00(+0.08%)
Nov 14, 2011
5.709
5.709
5.583
5.604
95,688
-0.09(-1.55%)
Nov 11, 2011
5.680
5.779
5.663
5.692
121,572
+0.10(+1.73%)
Nov 10, 2011
5.604
5.625
5.570
5.595
77,880
+0.02(+0.36%)
Nov 09, 2011
5.588
5.630
5.550
5.576
213,013
-0.10(-1.70%)
Nov 08, 2011
5.655
5.689
5.617
5.672
121,931
+0.02(+0.30%)
Nov 07, 2011
5.613
5.672
5.588
5.655
122,936
+0.01(+0.15%)
Nov 04, 2011
5.651
5.651
5.559
5.647
147,496
-0.03(-0.44%)
Nov 03, 2011
5.596
5.673
5.559
5.672
114,349
+0.06(+1.04%)
Nov 02, 2011
5.647
5.668
5.571
5.613
150,988
-0.05(-0.96%)
Nov 01, 2011
5.672
5.684
5.559
5.668
142,093
-0.03(-0.59%)
Oct 31, 2011
5.693
5.722
5.638
5.701
142,874
-0.04(-0.73%)
Oct 28, 2011
5.697
5.747
5.687
5.743
130,014
+0.05(+0.81%)
Oct 27, 2011
5.626
5.697
5.626
5.697
263,839
+0.11(+1.95%)
Oct 26, 2011
5.525
5.588
5.509
5.588
161,898
+0.05(+0.91%)
Oct 25, 2011
5.584
5.584
5.488
5.538
199,790
-0.03(-0.45%)
Oct 24, 2011
5.534
5.579
5.500
5.563
174,302
+0.03(+0.45%)
Oct 21, 2011
5.496
5.559
5.479
5.538
157,806
+0.10(+1.77%)
Oct 20, 2011
5.488
5.492
5.437
5.441
179,534
-0.03(-0.54%)
Oct 19, 2011
5.471
5.490
5.400
5.471
354,619
+0.03(+0.46%)
Oct 18, 2011
5.437
5.450
5.395
5.446
177,326
+0.03(+0.46%)
Oct 17, 2011
5.446
5.446
5.412
5.421
132,377
-0.03(-0.61%)
Oct 14, 2011
5.421
5.496
5.421
5.454
119,164
+0.04(+0.77%)
Oct 13, 2011
5.458
5.492
5.374
5.412
119,147
-0.08(-1.51%)
Oct 12, 2011
5.400
5.521
5.377
5.495
190,379
+0.09(+1.59%)
Oct 11, 2011
5.384
5.443
5.351
5.409
130,160
-0.02(-0.38%)
Oct 10, 2011
5.284
5.430
5.284
5.430
250,588
+0.15(+2.92%)
Oct 07, 2011
5.359
5.359
5.234
5.276
112,361
-0.07(-1.32%)
Oct 06, 2011
5.272
5.351
5.268
5.347
106,650
+0.07(+1.34%)
Oct 05, 2011
5.197
5.276
5.168
5.276
113,199
+0.08(+1.61%)
Oct 04, 2011
5.234
5.276
5.130
5.192
156,045
-0.08(-1.59%)
Oct 03, 2011
5.330
5.351
5.226
5.276
225,478
-0.02(-0.47%)
Sep 30, 2011
5.509
5.509
5.272
5.301
450,335
-0.20(-3.71%)
Sep 29, 2011
5.480
5.526
5.438
5.505
110,927
+0.02(+0.46%)
Sep 28, 2011
5.518
5.530
5.456
5.480
135,972
-0.02(-0.30%)
Sep 27, 2011
5.468
5.526
5.438
5.497
213,925
+0.08(+1.54%)
Sep 26, 2011
5.380
5.413
5.347
5.413
145,172
+0.05(+0.93%)
Sep 23, 2011
5.347
5.372
5.338
5.363
176,931
+0.01(+0.23%)
Sep 22, 2011
5.388
5.405
5.313
5.351
180,559
-0.07(-1.31%)
Sep 21, 2011
5.438
5.468
5.409
5.422
186,030
-0.03(-0.53%)
Sep 20, 2011
5.468
5.484
5.430
5.451
174,657
+0.01(+0.23%)
Sep 19, 2011
5.455
5.455
5.413
5.438
180,867
-0.04(-0.68%)
Sep 16, 2011
5.459
5.509
5.455
5.476
108,900
+0.00(+0.00%)
Sep 15, 2011
5.480
5.513
5.455
5.476
178,232
-0.02(-0.30%)
Sep 14, 2011
5.513
5.543
5.484
5.493
201,077
-0.03(-0.60%)
Sep 13, 2011
5.501
5.530
5.472
5.526
131,186
+0.02(+0.28%)
Sep 12, 2011
5.556
5.556
5.498
5.510
190,491
-0.05(-0.85%)
Sep 09, 2011
5.573
5.573
5.539
5.558
103,957
-0.04(-0.78%)
Sep 08, 2011
5.560
5.602
5.556
5.602
44,711
-0.00(-0.07%)
Sep 07, 2011
5.548
5.617
5.548
5.606
83,619
+0.06(+1.12%)
Sep 06, 2011
5.510
5.568
5.432
5.544
108,848
-0.06(-1.03%)
Sep 02, 2011
5.494
5.630
5.494
5.602
80,614
-0.02(-0.29%)
Sep 01, 2011
5.502
5.618
5.502
5.618
100,056
+0.10(+1.80%)
Aug 31, 2011
5.486
5.548
5.486
5.519
195,713
+0.05(+0.98%)
Aug 30, 2011
5.411
5.490
5.411
5.465
105,558
+0.01(+0.15%)
Aug 29, 2011
5.395
5.457
5.386
5.457
98,517
+0.09(+1.70%)
Aug 26, 2011
5.312
5.382
5.295
5.366
99,701
-0.01(-0.15%)
Aug 25, 2011
5.386
5.411
5.337
5.374
114,824
-0.04(-0.76%)
Aug 24, 2011
5.374
5.813
5.350
5.415
138,881
-0.02(-0.30%)
Aug 23, 2011
5.353
5.448
5.308
5.432
112,133
+0.07(+1.31%)
Aug 22, 2011
5.469
5.473
5.308
5.361
204,634
-0.08(-1.41%)
Aug 19, 2011
5.444
5.502
5.407
5.438
202,711
-0.05(-0.94%)
Aug 18, 2011
5.539
5.539
5.440
5.490
186,994
-0.10(-1.70%)
Aug 17, 2011
5.527
5.597
5.527
5.585
192,148
+0.06(+1.05%)
Aug 16, 2011
5.498
5.536
5.498
5.527
159,052
-0.02(-0.45%)
Aug 15, 2011
5.486
5.602
5.486
5.552
193,578
+0.05(+0.83%)
Aug 12, 2011
5.444
5.506
5.444
5.506
117,007
+0.02(+0.45%)
Aug 11, 2011
5.361
5.521
5.341
5.481
304,398
+0.11(+2.14%)
Aug 10, 2011
5.219
5.437
5.210
5.367
197,758
-0.09(-1.66%)
Aug 09, 2011
5.359
5.469
5.210
5.457
228,176
+0.02(+0.45%)
Aug 08, 2011
5.359
5.552
5.297
5.433
370,412
-0.33(-5.78%)
Aug 05, 2011
5.951
5.951
5.659
5.766
383,691
-0.14(-2.30%)
Aug 04, 2011
6.091
6.132
5.758
5.902
168,176
-0.21(-3.44%)
Aug 03, 2011
6.075
6.128
6.066
6.112
153,651
+0.02(+0.28%)
Aug 02, 2011
6.095
6.157
6.079
6.095
92,224
-0.06(-1.00%)
Aug 01, 2011
6.087
6.185
6.071
6.157
90,639
+0.14(+2.40%)
Jul 29, 2011
5.951
6.042
5.918
6.013
173,094
-0.02(-0.27%)
Jul 28, 2011
6.034
6.051
5.972
6.029
229,569
-0.05(-0.81%)
Jul 27, 2011
6.223
6.223
6.034
6.079
146,774
-0.14(-2.33%)
Jul 26, 2011
6.289
6.289
6.178
6.224
91,624
-0.04(-0.68%)
Jul 25, 2011
6.301
6.346
6.243
6.266
100,533
-0.08(-1.33%)
Jul 22, 2011
6.338
6.354
6.309
6.350
56,793
+0.02(+0.38%)
Jul 21, 2011
6.326
6.350
6.297
6.326
86,071
+0.03(+0.40%)
Jul 20, 2011
6.289
6.334
6.268
6.301
136,290
+0.02(+0.33%)
Jul 19, 2011
6.313
6.330
6.260
6.280
165,187
-0.01(-0.12%)
Jul 18, 2011
6.297
6.301
6.260
6.288
128,789
-0.01(-0.20%)
Jul 15, 2011
6.276
6.301
6.219
6.301
117,829
+0.00(+0.00%)
Jul 14, 2011
6.297
6.313
6.272
6.301
53,476
+0.03(+0.46%)
Jul 13, 2011
6.227
6.305
6.227
6.272
143,341
+0.02(+0.31%)
Jul 12, 2011
6.245
6.257
6.212
6.253
82,390
-0.01(-0.20%)
Jul 11, 2011
6.261
6.265
6.229
6.265
58,758
+0.00(+0.07%)
Jul 08, 2011
6.290
6.306
6.257
6.261
69,836
-0.06(-0.97%)
Jul 07, 2011
6.302
6.327
6.262
6.322
107,617
+0.05(+0.78%)
Jul 06, 2011
6.294
6.318
6.269
6.273
76,910
-0.04(-0.65%)
Jul 05, 2011
6.265
6.339
6.261
6.314
63,870
+0.04(+0.59%)
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.