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
Nuveen Georgia Quality Municipal Income Fund
(NY:
NKG
)
10.10
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 14, 2023
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 (%)
Jul 29, 2011
9.317
9.317
9.155
9.195
7,204
-0.10(-1.09%)
Jul 28, 2011
9.297
9.405
9.175
9.297
11,981
-0.01(-0.07%)
Jul 27, 2011
9.507
9.513
9.276
9.304
15,279
-0.19(-2.00%)
Jul 26, 2011
9.568
9.568
9.466
9.493
3,101
-0.06(-0.64%)
Jul 25, 2011
9.554
9.601
9.432
9.554
10,153
+0.01(+0.14%)
Jul 22, 2011
9.520
9.581
9.520
9.540
11,999
+0.10(+1.08%)
Jul 21, 2011
9.500
9.507
9.439
9.439
1,033
-0.04(-0.43%)
Jul 20, 2011
9.540
9.540
9.480
9.480
5,685
-0.06(-0.64%)
Jul 19, 2011
9.405
9.581
9.405
9.540
17,909
+0.16(+1.66%)
Jul 18, 2011
9.398
9.459
9.385
9.385
11,038
+0.01(+0.07%)
Jul 15, 2011
9.344
9.432
9.344
9.378
14,031
+0.03(+0.36%)
Jul 14, 2011
9.344
9.344
9.304
9.344
5,796
+0.00(+0.00%)
Jul 13, 2011
9.324
9.412
9.276
9.344
18,815
-0.03(-0.36%)
Jul 12, 2011
9.317
9.378
9.317
9.378
4,344
+0.07(+0.73%)
Jul 11, 2011
9.270
9.310
9.249
9.310
1,476
+0.03(+0.29%)
Jul 08, 2011
9.222
9.290
9.222
9.283
9,008
+0.09(+0.96%)
Jul 07, 2011
9.243
9.288
9.195
9.195
13,705
-0.05(-0.51%)
Jul 06, 2011
9.283
9.284
9.202
9.243
10,606
+0.05(+0.52%)
Jul 05, 2011
9.276
9.289
9.195
9.195
6,267
-0.07(-0.73%)
Jul 01, 2011
9.324
9.324
9.243
9.263
5,923
-0.02(-0.23%)
Jun 30, 2011
9.419
9.419
9.249
9.285
23,551
-0.17(-1.82%)
Jun 29, 2011
9.439
9.457
9.432
9.457
1,292
-0.05(-0.54%)
Jun 28, 2011
9.581
9.581
9.439
9.508
9,657
-0.04(-0.42%)
Jun 27, 2011
9.581
9.581
9.547
9.547
4,098
+0.10(+1.04%)
Jun 24, 2011
9.459
9.459
9.449
9.449
590
+0.01(+0.11%)
Jun 23, 2011
9.459
9.568
9.439
9.439
6,827
-0.01(-0.11%)
Jun 22, 2011
9.486
9.486
9.398
9.449
2,806
-0.04(-0.39%)
Jun 21, 2011
9.696
9.696
9.398
9.486
34,263
+0.04(+0.43%)
Jun 20, 2011
9.425
9.446
9.425
9.446
3,839
+0.01(+0.14%)
Jun 17, 2011
9.385
9.534
9.385
9.432
19,236
+0.08(+0.89%)
Jun 16, 2011
9.419
9.419
9.337
9.349
5,535
-0.05(-0.52%)
Jun 15, 2011
9.398
9.473
9.337
9.398
17,722
+0.03(+0.36%)
Jun 14, 2011
9.337
9.446
9.337
9.364
12,581
+0.06(+0.66%)
Jun 13, 2011
9.358
9.358
9.304
9.304
4,175
-0.06(-0.63%)
Jun 10, 2011
9.344
9.362
9.344
9.362
1,151
+0.01(+0.09%)
Jun 09, 2011
9.419
9.419
9.344
9.354
4,517
-0.04(-0.47%)
Jun 08, 2011
9.358
9.459
9.358
9.398
4,829
+0.01(+0.14%)
Jun 07, 2011
9.385
9.392
9.385
9.385
1,928
-0.01(-0.07%)
Jun 06, 2011
9.432
9.432
9.392
9.392
1,033
-0.02(-0.17%)
Jun 03, 2011
9.419
9.432
9.398
9.407
6,573
-0.01(-0.12%)
May 24, 2011
9.439
9.464
9.351
9.419
4,282
-0.04(-0.43%)
May 23, 2011
9.337
9.486
9.337
9.459
9,747
+0.12(+1.23%)
May 20, 2011
9.452
9.534
9.344
9.344
28,781
-0.13(-1.36%)
May 19, 2011
9.568
9.615
9.473
9.473
11,036
-0.07(-0.78%)
May 18, 2011
9.669
9.669
9.547
9.547
6,913
-0.12(-1.26%)
May 17, 2011
9.615
9.818
9.591
9.669
16,625
+0.05(+0.49%)
May 16, 2011
9.441
9.662
9.441
9.622
6,948
+0.16(+1.72%)
May 13, 2011
9.378
9.480
9.358
9.459
9,290
+0.06(+0.65%)
May 12, 2011
9.452
9.452
9.337
9.398
7,031
+0.03(+0.36%)
May 11, 2011
9.297
9.473
9.297
9.364
13,830
+0.10(+1.07%)
May 10, 2011
9.290
9.378
9.228
9.265
20,283
+0.00(+0.02%)
May 09, 2011
9.209
9.263
9.195
9.263
10,602
+0.03(+0.37%)
May 06, 2011
9.175
9.243
9.175
9.229
10,159
+0.11(+1.19%)
May 05, 2011
9.107
9.195
9.100
9.121
6,424
+0.05(+0.52%)
May 04, 2011
9.107
9.107
9.073
9.073
4,306
+0.00(+0.00%)
May 03, 2011
9.188
9.249
9.073
9.073
15,913
+0.00(+0.00%)
May 02, 2011
9.073
9.073
9.073
9.073
6,347
+0.00(+0.00%)
Apr 29, 2011
9.046
9.073
9.046
9.073
2,769
+0.02(+0.19%)
Apr 28, 2011
9.040
9.067
9.039
9.056
9,008
+0.02(+0.17%)
Apr 27, 2011
8.958
9.073
8.958
9.041
9,423
+0.10(+1.15%)
Apr 26, 2011
8.958
8.972
8.823
8.938
24,089
-0.03(-0.38%)
Apr 25, 2011
9.094
9.100
8.938
8.972
34,359
+0.03(+0.38%)
Apr 21, 2011
8.735
8.938
8.735
8.938
14,359
+0.24(+2.72%)
Apr 20, 2011
8.687
8.802
8.667
8.701
28,794
+0.07(+0.78%)
Apr 19, 2011
8.491
8.633
8.491
8.633
23,041
+0.14(+1.67%)
Apr 18, 2011
8.525
8.532
8.491
8.491
3,243
-0.04(-0.48%)
Apr 15, 2011
8.525
8.545
8.505
8.532
5,876
+0.00(+0.02%)
Apr 14, 2011
8.599
8.599
8.525
8.530
6,789
-0.04(-0.42%)
Apr 13, 2011
8.613
8.613
8.565
8.566
4,356
-0.09(-1.02%)
Apr 12, 2011
8.653
8.653
8.653
8.653
443
+0.01(+0.08%)
Apr 11, 2011
8.647
8.647
8.647
8.647
1,181
-0.00(-0.01%)
Apr 08, 2011
8.653
8.660
8.633
8.647
4,867
+0.05(+0.56%)
Apr 07, 2011
8.647
8.647
8.599
8.599
3,514
-0.06(-0.70%)
Apr 06, 2011
8.633
8.660
8.633
8.660
2,321
+0.03(+0.31%)
Apr 05, 2011
8.579
8.694
8.579
8.633
4,056
-0.01(-0.08%)
Apr 04, 2011
8.640
8.714
8.633
8.640
8,313
+0.02(+0.20%)
Apr 01, 2011
8.701
8.701
8.609
8.622
6,128
-0.03(-0.36%)
Mar 31, 2011
8.694
8.694
8.599
8.653
1,708
-0.06(-0.70%)
Mar 30, 2011
8.674
8.714
8.599
8.714
4,652
+0.03(+0.39%)
Mar 29, 2011
8.755
8.755
8.681
8.681
9,119
-0.16(-1.76%)
Mar 28, 2011
8.836
8.836
8.769
8.836
3,774
-0.03(-0.31%)
Mar 25, 2011
8.904
8.904
8.819
8.864
6,453
-0.04(-0.45%)
Mar 24, 2011
8.972
8.972
8.890
8.904
8,270
+0.10(+1.15%)
Mar 23, 2011
8.660
8.802
8.606
8.802
13,881
+0.14(+1.60%)
Mar 22, 2011
8.626
8.796
8.518
8.664
21,717
+0.07(+0.83%)
Mar 21, 2011
8.593
8.593
8.593
8.593
1,033
-0.08(-0.94%)
Mar 18, 2011
8.649
8.674
8.599
8.674
3,913
-0.04(-0.43%)
Mar 17, 2011
8.640
8.721
8.559
8.711
24,840
+0.04(+0.43%)
Mar 16, 2011
8.677
8.701
8.667
8.674
1,358
+0.09(+1.10%)
Mar 15, 2011
8.579
8.613
8.579
8.579
2,658
-0.03(-0.39%)
Mar 11, 2011
8.613
8.613
8.613
8.613
0
+0.03(+0.31%)
Mar 10, 2011
8.599
8.633
8.586
8.586
7,700
-0.02(-0.18%)
Mar 09, 2011
8.599
8.613
8.599
8.601
1,919
-0.03(-0.31%)
Mar 08, 2011
8.613
8.628
8.606
8.628
3,067
+0.06(+0.73%)
Mar 07, 2011
8.599
8.599
8.565
8.565
7,706
-0.03(-0.32%)
Mar 04, 2011
8.525
8.626
8.525
8.593
7,021
+0.03(+0.32%)
Mar 03, 2011
8.525
8.653
8.525
8.565
13,009
-0.01(-0.08%)
Mar 02, 2011
8.572
8.572
8.525
8.572
10,262
+0.04(+0.44%)
Mar 01, 2011
8.572
8.572
8.525
8.535
7,059
+0.01(+0.12%)
Feb 28, 2011
8.565
8.572
8.525
8.525
7,836
+0.01(+0.08%)
Feb 25, 2011
8.491
8.518
8.491
8.518
4,430
+0.03(+0.32%)
Feb 24, 2011
8.396
8.491
8.383
8.491
21,402
-0.07(-0.87%)
Feb 23, 2011
8.532
8.565
8.532
8.565
1,880
-0.04(-0.47%)
Feb 22, 2011
8.586
8.633
8.450
8.606
7,679
-0.03(-0.31%)
Feb 18, 2011
8.660
8.660
8.518
8.633
10,841
-0.03(-0.31%)
Feb 17, 2011
8.572
8.660
8.572
8.660
5,316
+0.12(+1.36%)
Feb 16, 2011
8.410
8.721
8.410
8.544
17,655
+0.05(+0.55%)
Feb 15, 2011
8.565
8.633
8.498
8.498
8,524
-0.09(-1.03%)
Feb 14, 2011
8.532
8.586
8.532
8.586
3,396
-0.03(-0.31%)
Feb 10, 2011
8.653
8.613
8.613
8.613
15,654
-0.09(-1.01%)
Feb 09, 2011
8.633
8.701
8.633
8.701
9,103
+0.00(+0.04%)
Feb 08, 2011
8.681
8.698
8.633
8.698
2,783
+0.01(+0.12%)
Feb 07, 2011
8.694
8.701
8.653
8.687
6,207
+0.04(+0.49%)
Feb 04, 2011
8.735
8.755
8.633
8.645
5,632
-0.04(-0.41%)
Feb 03, 2011
8.708
8.708
8.681
8.681
1,270
+0.00(+0.00%)
Feb 02, 2011
8.728
8.783
8.653
8.681
13,647
-0.05(-0.54%)
Feb 01, 2011
8.681
8.728
8.599
8.728
5,402
+0.13(+1.50%)
Jan 31, 2011
8.626
8.626
8.599
8.599
886
-0.05(-0.63%)
Jan 28, 2011
8.653
8.735
8.626
8.654
8,373
+0.00(+0.01%)
Jan 27, 2011
8.545
8.660
8.518
8.653
17,918
+0.11(+1.27%)
Jan 26, 2011
8.532
8.593
8.464
8.545
9,739
+0.05(+0.56%)
Jan 25, 2011
8.410
8.542
8.396
8.498
12,135
+0.07(+0.80%)
Jan 24, 2011
8.396
8.464
8.389
8.430
5,461
+0.09(+1.03%)
Jan 21, 2011
8.379
8.505
8.342
8.344
15,137
-0.02(-0.22%)
Jan 20, 2011
8.261
8.396
8.261
8.362
16,975
+0.09(+1.06%)
Jan 19, 2011
8.193
8.274
8.175
8.274
8,110
+0.09(+1.15%)
Jan 18, 2011
8.152
8.299
8.085
8.180
29,173
+0.02(+0.25%)
Jan 14, 2011
8.234
8.254
8.085
8.159
32,784
-0.09(-1.15%)
Jan 13, 2011
8.315
8.315
8.159
8.254
21,720
-0.06(-0.73%)
Jan 12, 2011
8.389
8.389
8.308
8.315
9,698
-0.14(-1.60%)
Jan 11, 2011
8.498
8.498
8.450
8.450
3,396
-0.05(-0.56%)
Jan 10, 2011
8.593
8.620
8.498
8.498
5,021
-0.03(-0.40%)
Jan 07, 2011
8.484
8.863
8.484
8.532
29,795
+0.05(+0.55%)
Jan 06, 2011
8.586
8.640
8.485
8.485
11,482
-0.13(-1.49%)
Jan 05, 2011
8.613
8.613
8.613
8.613
738
+0.03(+0.36%)
Jan 04, 2011
8.599
8.701
8.560
8.582
14,267
-0.02(-0.28%)
Jan 03, 2011
8.579
8.687
8.579
8.606
13,576
+0.09(+1.03%)
Dec 31, 2010
8.532
8.591
8.430
8.518
25,660
+0.05(+0.64%)
Dec 30, 2010
8.464
8.552
8.430
8.464
14,552
+0.09(+1.08%)
Dec 29, 2010
8.403
8.505
8.295
8.373
65,243
-0.00(-0.03%)
Dec 28, 2010
8.457
8.532
8.369
8.376
31,389
-0.14(-1.59%)
Dec 27, 2010
8.511
8.511
8.511
8.511
738
+0.01(+0.16%)
Dec 23, 2010
8.538
8.538
8.441
8.498
16,946
-0.05(-0.63%)
Dec 22, 2010
8.491
8.552
8.406
8.552
6,217
+0.06(+0.72%)
Dec 21, 2010
8.532
8.538
8.369
8.491
15,059
-0.04(-0.48%)
Dec 20, 2010
8.593
8.626
8.437
8.532
33,927
-0.12(-1.33%)
Dec 17, 2010
8.545
8.701
8.545
8.647
16,252
+0.12(+1.35%)
Dec 16, 2010
8.599
8.620
8.505
8.532
5,148
+0.03(+0.32%)
Dec 15, 2010
8.532
8.630
8.464
8.505
10,865
-0.03(-0.32%)
Dec 14, 2010
8.498
8.661
8.464
8.532
18,979
+0.03(+0.40%)
Dec 13, 2010
8.653
8.653
8.498
8.498
12,246
-0.17(-1.95%)
Dec 10, 2010
8.735
8.735
8.667
8.667
9,894
+0.00(+0.00%)
Dec 09, 2010
8.620
8.748
8.620
8.667
19,281
-0.08(-0.93%)
Dec 08, 2010
8.816
8.816
8.613
8.748
11,563
-0.06(-0.73%)
Dec 07, 2010
9.087
9.087
8.789
8.813
12,092
-0.27(-3.02%)
Dec 06, 2010
9.141
9.141
9.080
9.087
9,035
-0.10(-1.11%)
Dec 03, 2010
9.243
9.371
9.171
9.188
3,415
-0.04(-0.44%)
Dec 02, 2010
9.310
9.344
9.229
9.229
5,982
-0.08(-0.87%)
Dec 01, 2010
9.412
9.412
9.161
9.310
12,701
-0.07(-0.72%)
Nov 30, 2010
9.276
9.378
9.276
9.378
7,359
+0.10(+1.09%)
Nov 29, 2010
9.304
9.304
9.276
9.276
8,109
-0.04(-0.44%)
Nov 26, 2010
9.317
9.317
9.317
9.317
295
+0.05(+0.58%)
Nov 24, 2010
9.182
9.264
9.264
9.264
6,848
+0.12(+1.33%)
Nov 23, 2010
9.114
9.155
9.114
9.142
3,014
+0.02(+0.23%)
Nov 22, 2010
9.107
9.134
9.060
9.121
7,796
+0.01(+0.15%)
Nov 19, 2010
9.256
9.304
9.067
9.107
20,825
-0.02(-0.22%)
Nov 18, 2010
9.371
9.371
9.127
9.127
11,987
-0.24(-2.60%)
Nov 17, 2010
9.060
9.452
9.060
9.371
9,048
+0.30(+3.28%)
Nov 16, 2010
9.141
9.141
8.972
9.073
17,893
-0.07(-0.74%)
Nov 15, 2010
9.378
9.405
8.951
9.141
17,867
-0.27(-2.88%)
Nov 12, 2010
9.446
9.576
9.412
9.412
4,959
-0.08(-0.86%)
Nov 11, 2010
9.466
9.507
9.276
9.493
16,047
-0.05(-0.57%)
Nov 10, 2010
9.507
9.554
9.466
9.547
11,439
+0.04(+0.43%)
Nov 09, 2010
9.588
9.615
9.507
9.507
6,318
-0.01(-0.07%)
Nov 08, 2010
9.574
9.730
9.513
9.513
25,049
-0.06(-0.64%)
Nov 05, 2010
9.574
9.574
9.574
9.574
2,215
+0.01(+0.14%)
Nov 04, 2010
9.662
9.662
9.561
9.561
3,469
-0.12(-1.19%)
Nov 03, 2010
9.777
9.777
9.676
9.676
5,904
-0.14(-1.45%)
Nov 02, 2010
9.683
9.818
9.683
9.818
4,786
+0.20(+2.11%)
Nov 01, 2010
9.554
9.750
9.507
9.615
12,188
+0.09(+0.92%)
Oct 29, 2010
9.540
9.615
9.527
9.527
1,329
+0.00(+0.00%)
Oct 28, 2010
9.513
9.642
9.507
9.527
10,013
+0.01(+0.14%)
Oct 27, 2010
9.601
9.601
9.513
9.513
7,926
-0.15(-1.54%)
Oct 25, 2010
9.764
9.764
9.588
9.662
17,561
-0.16(-1.59%)
Oct 22, 2010
9.811
9.818
9.757
9.818
3,729
+0.03(+0.31%)
Oct 21, 2010
9.805
9.805
9.788
9.788
775
+0.12(+1.23%)
Oct 20, 2010
9.669
9.811
9.669
9.669
10,484
-0.05(-0.56%)
Oct 19, 2010
9.811
9.818
9.696
9.723
8,971
+0.01(+0.07%)
Oct 18, 2010
9.750
9.852
9.717
9.717
6,069
+0.07(+0.69%)
Oct 15, 2010
9.683
9.723
9.649
9.650
2,362
-0.07(-0.76%)
Oct 14, 2010
9.723
9.723
9.696
9.723
3,322
+0.00(+0.00%)
Oct 13, 2010
9.723
9.798
9.710
9.723
1,772
-0.03(-0.28%)
Oct 12, 2010
9.750
9.750
9.750
9.750
516
+0.00(+0.00%)
Oct 11, 2010
9.744
9.750
9.652
9.750
6,279
-0.04(-0.41%)
Oct 08, 2010
9.791
9.798
9.637
9.791
7,893
+0.18(+1.82%)
Oct 07, 2010
9.689
9.750
9.616
9.616
8,248
-0.06(-0.61%)
Oct 06, 2010
9.676
9.676
9.675
9.675
1,550
-0.01(-0.08%)
Oct 05, 2010
9.642
9.723
9.608
9.683
4,257
-0.01(-0.07%)
Oct 04, 2010
9.635
9.689
9.554
9.689
8,483
+0.14(+1.49%)
Oct 01, 2010
9.547
9.710
9.547
9.547
5,855
-0.10(-1.05%)
Sep 30, 2010
9.683
9.744
9.649
9.649
5,381
-0.14(-1.38%)
Sep 29, 2010
9.649
9.852
9.649
9.784
12,260
+0.18(+1.83%)
Sep 28, 2010
9.500
9.608
9.500
9.608
7,765
+0.13(+1.36%)
Sep 27, 2010
9.480
9.480
9.480
9.480
3,987
-0.03(-0.28%)
Sep 24, 2010
9.608
9.608
9.493
9.507
8,314
-0.07(-0.78%)
Sep 23, 2010
9.480
9.622
9.480
9.581
16,241
+0.09(+1.00%)
Sep 22, 2010
9.547
9.622
9.486
9.486
18,258
-0.11(-1.13%)
Sep 21, 2010
9.601
9.818
9.547
9.595
15,174
-0.01(-0.14%)
Sep 20, 2010
9.656
9.658
9.601
9.608
2,953
-0.05(-0.49%)
Sep 17, 2010
9.656
9.717
9.656
9.656
3,458
+0.11(+1.13%)
Sep 15, 2010
9.671
9.671
9.547
9.547
17,502
-0.19(-1.95%)
Sep 14, 2010
9.750
9.750
9.696
9.738
12,065
-0.05(-0.55%)
Sep 13, 2010
9.798
9.798
9.629
9.791
36,751
-0.06(-0.62%)
Sep 10, 2010
9.913
9.974
9.818
9.852
9,505
-0.04(-0.41%)
Sep 09, 2010
9.777
9.893
9.777
9.893
7,864
+0.16(+1.68%)
Sep 08, 2010
9.676
9.836
9.669
9.729
20,574
+0.01(+0.13%)
Sep 07, 2010
9.710
9.717
9.710
9.717
1,476
+0.00(+0.00%)
Sep 03, 2010
9.750
9.771
9.716
9.717
8,264
-0.09(-0.90%)
Sep 02, 2010
9.669
10.20
9.642
9.805
23,830
+0.11(+1.12%)
Sep 01, 2010
9.777
9.794
9.696
9.696
9,457
-0.07(-0.69%)
Aug 31, 2010
9.730
9.764
9.730
9.764
4,796
+0.09(+0.98%)
Aug 30, 2010
9.744
9.777
9.669
9.669
3,393
-0.01(-0.14%)
Aug 27, 2010
9.683
9.791
9.588
9.683
56,255
+0.01(+0.07%)
Aug 26, 2010
9.595
9.730
9.588
9.676
8,861
+0.09(+0.92%)
Aug 25, 2010
9.676
9.683
9.588
9.588
6,654
-0.03(-0.28%)
Aug 24, 2010
9.629
9.744
9.561
9.615
27,883
+0.04(+0.42%)
Aug 23, 2010
9.520
9.629
9.520
9.574
22,702
+0.11(+1.14%)
Aug 20, 2010
9.466
9.480
9.466
9.466
16,097
+0.03(+0.36%)
Aug 19, 2010
9.466
9.466
9.398
9.432
17,500
-0.04(-0.38%)
Aug 18, 2010
9.466
9.473
9.466
9.468
1,586
+0.02(+0.22%)
Aug 17, 2010
9.473
9.473
9.405
9.447
5,796
+0.04(+0.37%)
Aug 16, 2010
9.317
9.439
9.317
9.412
5,653
+0.09(+1.02%)
Aug 13, 2010
9.317
9.317
9.317
9.317
1,343
-0.03(-0.29%)
Aug 12, 2010
9.222
9.344
9.215
9.344
7,896
+0.05(+0.58%)
Aug 11, 2010
9.276
9.290
9.276
9.290
9,156
-0.02(-0.22%)
Aug 10, 2010
9.249
9.344
9.243
9.310
57,339
-0.07(-0.79%)
Aug 09, 2010
9.392
9.425
9.378
9.385
3,178
-0.02(-0.22%)
Aug 06, 2010
9.405
9.439
9.351
9.405
11,076
+0.06(+0.65%)
Aug 05, 2010
9.371
9.371
9.310
9.344
10,338
+0.03(+0.36%)
Aug 04, 2010
9.378
9.398
9.310
9.310
16,391
+0.00(+0.00%)
Aug 03, 2010
9.351
9.405
9.229
9.310
20,823
-0.14(-1.43%)
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.