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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.200
-0.015 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2014
7.887
7.887
7.829
7.850
186,889
-0.04(-0.46%)
Jul 30, 2014
7.897
7.902
7.876
7.887
69,308
-0.01(-0.13%)
Jul 29, 2014
7.908
7.908
7.892
7.897
121,636
+0.00(+0.00%)
Jul 28, 2014
7.887
7.897
7.876
7.897
143,432
+0.03(+0.33%)
Jul 25, 2014
7.850
7.876
7.850
7.871
207,512
+0.02(+0.27%)
Jul 24, 2014
7.882
7.882
7.845
7.850
179,402
-0.02(-0.27%)
Jul 23, 2014
7.871
7.876
7.840
7.871
99,755
+0.02(+0.28%)
Jul 22, 2014
7.882
7.897
7.845
7.849
164,414
-0.02(-0.21%)
Jul 21, 2014
7.876
7.897
7.850
7.866
226,702
-0.01(-0.07%)
Jul 18, 2014
7.866
7.871
7.855
7.871
65,540
+0.02(+0.27%)
Jul 17, 2014
7.887
7.887
7.834
7.850
282,367
-0.03(-0.33%)
Jul 16, 2014
7.897
7.897
7.876
7.876
65,882
-0.01(-0.13%)
Jul 15, 2014
7.892
7.902
7.876
7.887
148,183
+0.01(+0.13%)
Jul 14, 2014
7.887
7.902
7.876
7.876
130,972
-0.01(-0.13%)
Jul 11, 2014
7.855
7.892
7.855
7.887
100,546
+0.04(+0.53%)
Jul 10, 2014
7.850
7.866
7.845
7.845
130,890
-0.03(-0.33%)
Jul 09, 2014
7.855
7.871
7.850
7.871
141,826
+0.02(+0.27%)
Jul 08, 2014
7.840
7.866
7.840
7.850
132,120
+0.01(+0.13%)
Jul 07, 2014
7.861
7.871
7.834
7.840
127,254
-0.02(-0.27%)
Jul 03, 2014
7.866
7.861
7.861
7.861
159,445
-0.01(-0.07%)
Jul 02, 2014
7.866
7.871
7.850
7.866
94,649
+0.01(+0.13%)
Jul 01, 2014
7.866
7.871
7.852
7.855
83,425
-0.00(-0.05%)
Jun 30, 2014
7.844
7.859
7.838
7.859
132,980
+0.01(+0.13%)
Jun 27, 2014
7.828
7.854
7.828
7.849
105,330
+0.00(+0.03%)
Jun 26, 2014
7.828
7.859
7.825
7.846
109,671
+0.01(+0.17%)
Jun 25, 2014
7.828
7.833
7.818
7.833
97,297
+0.01(+0.07%)
Jun 24, 2014
7.844
7.844
7.823
7.828
371,793
-0.02(-0.20%)
Jun 23, 2014
7.823
7.844
7.812
7.844
431,074
+0.03(+0.40%)
Jun 20, 2014
7.807
7.818
7.795
7.812
299,326
+0.01(+0.15%)
Jun 19, 2014
7.797
7.807
7.776
7.801
205,162
+0.02(+0.25%)
Jun 18, 2014
7.776
7.783
7.766
7.781
115,343
+0.01(+0.07%)
Jun 17, 2014
7.760
7.786
7.750
7.776
167,134
+0.02(+0.20%)
Jun 16, 2014
7.755
7.771
7.740
7.760
190,280
+0.01(+0.13%)
Jun 13, 2014
7.734
7.760
7.724
7.750
116,775
+0.00(+0.00%)
Jun 12, 2014
7.781
7.854
7.739
7.750
137,068
-0.01(-0.13%)
Jun 11, 2014
7.755
7.760
7.734
7.760
82,634
-0.01(-0.13%)
Jun 10, 2014
7.781
7.781
7.739
7.771
148,655
+0.01(+0.13%)
Jun 06, 2014
7.739
7.776
7.734
7.760
110,445
+0.09(+1.15%)
Jun 05, 2014
7.755
7.760
7.672
7.672
187,242
-0.08(-1.01%)
Jun 04, 2014
7.792
7.794
7.719
7.750
202,432
-0.04(-0.47%)
Jun 03, 2014
7.812
7.823
7.781
7.786
148,853
-0.03(-0.40%)
Jun 02, 2014
7.838
7.838
7.810
7.818
296,207
+0.01(+0.16%)
May 30, 2014
7.842
7.842
7.796
7.805
154,159
-0.02(-0.28%)
May 29, 2014
7.821
7.827
7.801
7.827
94,471
+0.01(+0.13%)
May 28, 2014
7.816
7.816
7.796
7.816
109,928
-0.01(-0.07%)
May 27, 2014
7.780
7.821
7.780
7.821
132,357
+0.04(+0.47%)
May 23, 2014
7.811
7.785
7.785
7.785
120,662
-0.01(-0.07%)
May 22, 2014
7.811
7.811
7.790
7.790
120,243
-0.01(-0.07%)
May 21, 2014
7.811
7.816
7.796
7.796
68,802
-0.01(-0.13%)
May 20, 2014
7.811
7.811
7.796
7.806
58,008
-0.00(-0.06%)
May 19, 2014
7.785
7.811
7.785
7.811
177,915
+0.01(+0.13%)
May 16, 2014
7.806
7.816
7.780
7.801
201,772
-0.01(-0.07%)
May 15, 2014
7.821
7.821
7.796
7.806
52,025
+0.01(+0.07%)
May 14, 2014
7.827
7.827
7.798
7.801
68,740
-0.01(-0.07%)
May 13, 2014
7.801
7.807
7.796
7.806
131,766
+0.01(+0.13%)
May 12, 2014
7.801
7.801
7.780
7.796
115,602
+0.01(+0.07%)
May 09, 2014
7.806
7.806
7.780
7.790
58,798
-0.01(-0.07%)
May 08, 2014
7.796
7.801
7.788
7.796
170,108
+0.00(+0.00%)
May 07, 2014
7.801
7.811
7.780
7.796
164,413
+0.01(+0.07%)
May 06, 2014
7.806
7.821
7.780
7.790
101,558
-0.01(-0.13%)
May 05, 2014
7.847
7.847
7.790
7.801
226,242
-0.02(-0.26%)
May 02, 2014
7.832
7.832
7.780
7.821
99,728
+0.04(+0.47%)
May 01, 2014
7.847
7.847
7.778
7.785
119,167
-0.00(-0.05%)
Apr 30, 2014
7.768
7.789
7.758
7.789
164,247
+0.03(+0.33%)
Apr 29, 2014
7.768
7.768
7.753
7.763
110,521
+0.01(+0.13%)
Apr 28, 2014
7.748
7.753
7.727
7.753
192,307
+0.02(+0.27%)
Apr 25, 2014
7.727
7.743
7.722
7.732
94,211
-0.01(-0.07%)
Apr 24, 2014
7.743
7.743
7.722
7.738
157,948
+0.01(+0.13%)
Apr 23, 2014
7.732
7.748
7.712
7.727
102,199
+0.01(+0.13%)
Apr 22, 2014
7.717
7.717
7.701
7.717
91,596
+0.02(+0.20%)
Apr 21, 2014
7.768
7.768
7.696
7.701
416,361
-0.05(-0.66%)
Apr 17, 2014
7.748
7.753
7.753
7.753
136,077
+0.01(+0.07%)
Apr 16, 2014
7.753
7.753
7.727
7.748
102,828
+0.01(+0.07%)
Apr 15, 2014
7.758
7.758
7.717
7.743
433,208
+0.00(+0.00%)
Apr 14, 2014
7.743
7.758
7.743
7.743
44,589
+0.00(+0.00%)
Apr 11, 2014
7.753
7.753
7.719
7.743
104,410
-0.01(-0.13%)
Apr 10, 2014
7.763
7.763
7.717
7.753
72,087
+0.00(+0.00%)
Apr 09, 2014
7.732
7.758
7.727
7.753
96,504
+0.02(+0.27%)
Apr 08, 2014
7.763
7.763
7.727
7.732
34,176
+0.01(+0.13%)
Apr 07, 2014
7.732
7.732
7.707
7.722
90,814
-0.01(-0.07%)
Apr 04, 2014
7.758
7.758
7.722
7.727
83,618
+0.00(+0.05%)
Apr 03, 2014
7.779
7.779
7.712
7.723
47,871
+0.01(+0.08%)
Apr 02, 2014
7.748
7.748
7.712
7.717
77,348
-0.03(-0.40%)
Apr 01, 2014
7.758
7.758
7.722
7.748
122,236
+0.03(+0.42%)
Mar 31, 2014
7.731
7.731
7.700
7.716
216,018
-0.02(-0.20%)
Mar 28, 2014
7.710
7.731
7.695
7.731
71,337
+0.03(+0.33%)
Mar 27, 2014
7.716
7.716
7.690
7.705
59,528
-0.01(-0.19%)
Mar 26, 2014
7.716
7.726
7.696
7.720
112,929
+0.01(+0.19%)
Mar 25, 2014
7.716
7.731
7.685
7.705
133,530
+0.00(+0.00%)
Mar 24, 2014
7.705
7.705
7.670
7.705
128,703
+0.02(+0.20%)
Mar 21, 2014
7.685
7.690
7.675
7.690
78,982
+0.01(+0.13%)
Mar 20, 2014
7.659
7.680
7.649
7.680
67,369
+0.01(+0.10%)
Mar 19, 2014
7.716
7.716
7.654
7.672
150,382
-0.01(-0.17%)
Mar 18, 2014
7.700
7.700
7.660
7.685
77,684
+0.01(+0.07%)
Mar 17, 2014
7.623
7.680
7.616
7.680
80,550
+0.05(+0.67%)
Mar 14, 2014
7.623
7.644
7.597
7.629
65,548
+0.00(+0.00%)
Mar 13, 2014
7.618
7.629
7.572
7.629
54,026
+0.03(+0.40%)
Mar 12, 2014
7.572
7.598
7.567
7.598
51,562
+0.02(+0.27%)
Mar 11, 2014
7.582
7.582
7.567
7.577
46,064
+0.01(+0.14%)
Mar 10, 2014
7.593
7.593
7.562
7.567
72,160
-0.02(-0.27%)
Mar 07, 2014
7.618
7.618
7.572
7.588
66,939
-0.01(-0.10%)
Mar 06, 2014
7.618
7.618
7.578
7.595
53,569
+0.02(+0.24%)
Mar 05, 2014
7.582
7.582
7.572
7.577
55,111
+0.00(+0.03%)
Mar 04, 2014
7.608
7.608
7.562
7.575
55,675
-0.01(-0.10%)
Mar 03, 2014
7.603
7.603
7.562
7.582
86,628
+0.00(+0.02%)
Feb 28, 2014
7.591
7.591
7.576
7.581
32,295
+0.00(+0.00%)
Feb 27, 2014
7.591
7.591
7.571
7.581
85,637
-0.01(-0.13%)
Feb 26, 2014
7.596
7.602
7.566
7.591
120,403
+0.02(+0.27%)
Feb 25, 2014
7.566
7.571
7.556
7.571
57,139
-0.01(-0.07%)
Feb 24, 2014
7.588
7.588
7.566
7.576
70,790
+0.00(+0.00%)
Feb 21, 2014
7.586
7.591
7.576
7.576
62,478
-0.00(-0.03%)
Feb 20, 2014
7.612
7.612
7.566
7.579
67,656
-0.04(-0.50%)
Feb 19, 2014
7.586
7.617
7.566
7.617
46,470
+0.04(+0.47%)
Feb 18, 2014
7.566
7.596
7.556
7.581
193,979
+0.02(+0.30%)
Feb 14, 2014
7.576
7.559
7.559
7.559
120,709
-0.02(-0.23%)
Feb 13, 2014
7.520
7.581
7.515
7.576
79,743
+0.02(+0.20%)
Feb 12, 2014
7.551
7.561
7.520
7.561
46,558
+0.00(+0.00%)
Feb 11, 2014
7.561
7.561
7.515
7.561
68,993
+0.04(+0.47%)
Feb 10, 2014
7.561
7.561
7.515
7.525
156,118
-0.01(-0.14%)
Feb 07, 2014
7.510
7.540
7.500
7.535
103,309
+0.03(+0.34%)
Feb 06, 2014
7.520
7.520
7.479
7.510
108,295
+0.03(+0.41%)
Feb 05, 2014
7.617
7.617
7.464
7.479
58,910
-0.02(-0.27%)
Feb 04, 2014
7.464
7.500
7.459
7.500
59,634
+0.04(+0.48%)
Feb 03, 2014
7.520
7.520
7.459
7.464
118,346
-0.02(-0.26%)
Jan 31, 2014
7.503
7.503
7.483
7.483
98,335
-0.03(-0.40%)
Jan 30, 2014
7.529
7.529
7.473
7.513
67,596
+0.02(+0.20%)
Jan 29, 2014
7.488
7.498
7.488
7.498
87,116
+0.01(+0.14%)
Jan 28, 2014
7.478
7.503
7.474
7.488
53,027
+0.03(+0.41%)
Jan 27, 2014
7.473
7.483
7.453
7.458
57,977
-0.02(-0.20%)
Jan 24, 2014
7.508
7.519
7.458
7.473
120,377
-0.03(-0.34%)
Jan 23, 2014
7.513
7.519
7.483
7.498
86,621
-0.01(-0.07%)
Jan 22, 2014
7.529
7.532
7.498
7.503
96,687
-0.03(-0.34%)
Jan 21, 2014
7.544
7.569
7.473
7.529
130,299
-0.01(-0.07%)
Jan 17, 2014
7.569
7.534
7.534
7.534
84,478
+0.01(+0.07%)
Jan 16, 2014
7.498
7.534
7.497
7.529
90,251
+0.04(+0.54%)
Jan 15, 2014
7.483
7.503
7.478
7.488
55,824
+0.01(+0.07%)
Jan 14, 2014
7.503
7.503
7.448
7.483
108,733
+0.01(+0.07%)
Jan 13, 2014
7.493
7.498
7.468
7.478
92,373
+0.00(+0.00%)
Jan 10, 2014
7.478
7.488
7.458
7.478
52,648
+0.02(+0.20%)
Jan 09, 2014
7.508
7.508
7.448
7.463
102,052
+0.01(+0.07%)
Jan 08, 2014
7.473
7.473
7.432
7.458
77,674
-0.01(-0.07%)
Jan 07, 2014
7.498
7.498
7.463
7.463
68,433
-0.01(-0.10%)
Jan 06, 2014
7.513
7.513
7.432
7.470
100,546
+0.02(+0.31%)
Jan 03, 2014
7.443
7.458
7.433
7.448
55,781
+0.03(+0.40%)
Jan 02, 2014
7.417
7.422
7.392
7.418
69,943
+0.03(+0.36%)
Dec 31, 2013
7.407
7.392
7.392
7.392
40,265
+0.03(+0.34%)
Dec 30, 2013
7.367
7.392
7.356
7.367
73,418
+0.00(+0.04%)
Dec 27, 2013
7.382
7.392
7.356
7.364
90,673
-0.02(-0.23%)
Dec 26, 2013
7.350
7.380
7.350
7.380
49,355
+0.02(+0.27%)
Dec 24, 2013
7.350
7.365
7.350
7.360
39,413
+0.01(+0.14%)
Dec 23, 2013
7.385
7.405
7.341
7.350
94,602
-0.01(-0.14%)
Dec 20, 2013
7.375
7.405
7.350
7.360
114,893
-0.02(-0.20%)
Dec 19, 2013
7.405
7.405
7.351
7.375
94,720
+0.00(+0.00%)
Dec 18, 2013
7.360
7.375
7.355
7.375
32,321
+0.01(+0.14%)
Dec 17, 2013
7.415
7.415
7.353
7.365
87,740
+0.02(+0.20%)
Dec 16, 2013
7.355
7.365
7.325
7.350
98,770
+0.01(+0.07%)
Dec 13, 2013
7.325
7.345
7.305
7.345
67,146
+0.04(+0.48%)
Dec 12, 2013
7.355
7.355
7.275
7.310
132,585
-0.02(-0.27%)
Dec 11, 2013
7.400
7.400
7.325
7.330
120,771
-0.02(-0.27%)
Dec 10, 2013
7.375
7.375
7.335
7.350
222,107
-0.02(-0.27%)
Dec 09, 2013
7.395
7.395
7.340
7.370
128,184
+0.02(+0.20%)
Dec 06, 2013
7.335
7.375
7.335
7.355
44,214
-0.02(-0.20%)
Dec 05, 2013
7.405
7.435
7.335
7.370
132,957
-0.02(-0.20%)
Dec 04, 2013
7.370
7.400
7.365
7.385
96,771
-0.02(-0.27%)
Dec 03, 2013
7.400
7.408
7.390
7.405
21,295
+0.01(+0.07%)
Dec 02, 2013
7.425
7.435
7.385
7.400
38,073
-0.05(-0.63%)
Nov 29, 2013
7.427
7.447
7.399
7.447
30,387
+0.00(+0.07%)
Nov 27, 2013
7.432
7.457
7.392
7.442
82,272
+0.00(+0.07%)
Nov 26, 2013
7.442
7.442
7.383
7.437
62,209
+0.01(+0.20%)
Nov 25, 2013
7.432
7.432
7.373
7.422
53,492
+0.03(+0.39%)
Nov 22, 2013
7.422
7.422
7.353
7.393
82,783
-0.01(-0.12%)
Nov 21, 2013
7.383
7.402
7.363
7.402
62,800
+0.00(+0.07%)
Nov 20, 2013
7.427
7.427
7.363
7.397
96,468
+0.02(+0.27%)
Nov 19, 2013
7.388
7.388
7.368
7.378
72,741
-0.02(-0.34%)
Nov 18, 2013
7.373
7.402
7.368
7.402
58,584
+0.03(+0.43%)
Nov 15, 2013
7.383
7.383
7.348
7.371
29,561
+0.02(+0.24%)
Nov 14, 2013
7.368
7.373
7.343
7.353
20,484
-0.02(-0.26%)
Nov 12, 2013
7.333
7.373
7.333
7.373
52,309
-0.00(-0.07%)
Nov 11, 2013
7.402
7.402
7.368
7.378
83,332
-0.02(-0.33%)
Nov 08, 2013
7.417
7.422
7.358
7.402
71,557
+0.01(+0.09%)
Nov 07, 2013
7.417
7.417
7.368
7.395
100,222
-0.02(-0.24%)
Nov 06, 2013
7.507
7.507
7.368
7.412
104,899
+0.02(+0.34%)
Nov 05, 2013
7.457
7.457
7.368
7.388
74,026
-0.02(-0.34%)
Nov 04, 2013
7.437
7.437
7.402
7.412
40,591
+0.02(+0.34%)
Nov 01, 2013
7.348
7.462
7.348
7.388
113,468
+0.01(+0.11%)
Oct 31, 2013
7.340
7.429
7.340
7.380
194,313
+0.02(+0.21%)
Oct 30, 2013
7.399
7.399
7.350
7.364
41,854
-0.01(-0.07%)
Oct 29, 2013
7.364
7.370
7.357
7.370
117,541
-0.01(-0.13%)
Oct 28, 2013
7.375
7.389
7.350
7.380
48,621
+0.00(+0.07%)
Oct 25, 2013
7.340
7.375
7.340
7.375
34,151
+0.01(+0.13%)
Oct 24, 2013
7.384
7.384
7.354
7.365
60,751
-0.01(-0.13%)
Oct 23, 2013
7.380
7.384
7.345
7.374
44,029
-0.02(-0.32%)
Oct 22, 2013
7.335
7.399
7.330
7.397
112,597
+0.04(+0.58%)
Oct 21, 2013
7.429
7.484
7.345
7.355
166,477
-0.03(-0.47%)
Oct 18, 2013
7.350
7.394
7.334
7.389
74,729
+0.03(+0.47%)
Oct 17, 2013
7.330
7.419
7.300
7.355
122,973
+0.05(+0.68%)
Oct 16, 2013
7.295
7.305
7.266
7.305
29,606
-0.01(-0.13%)
Oct 15, 2013
7.260
7.315
7.260
7.315
73,356
+0.02(+0.27%)
Oct 14, 2013
7.295
7.300
7.265
7.295
65,954
+0.02(+0.27%)
Oct 11, 2013
7.285
7.286
7.270
7.275
42,086
+0.01(+0.14%)
Oct 10, 2013
7.251
7.275
7.251
7.265
54,210
+0.04(+0.62%)
Oct 09, 2013
7.325
7.325
7.201
7.221
50,577
-0.05(-0.68%)
Oct 08, 2013
7.260
7.270
7.221
7.270
37,553
+0.03(+0.41%)
Oct 07, 2013
7.285
7.285
7.236
7.241
49,117
-0.02(-0.34%)
Oct 04, 2013
7.250
7.275
7.250
7.265
56,773
+0.02(+0.27%)
Oct 03, 2013
7.360
7.360
7.231
7.246
73,426
-0.03(-0.48%)
Oct 02, 2013
7.270
7.280
7.241
7.280
60,594
+0.03(+0.41%)
Oct 01, 2013
7.265
7.265
7.233
7.251
35,678
-0.00(-0.06%)
Sep 27, 2013
7.299
7.304
7.230
7.255
94,395
-0.04(-0.54%)
Sep 26, 2013
7.324
7.324
7.273
7.294
41,744
+0.00(+0.07%)
Sep 25, 2013
7.284
7.289
7.253
7.289
29,772
+0.03(+0.41%)
Sep 24, 2013
7.260
7.269
7.235
7.259
51,535
-0.01(-0.14%)
Sep 23, 2013
7.284
7.284
7.225
7.269
105,553
+0.01(+0.14%)
Sep 20, 2013
7.235
7.279
7.230
7.259
174,444
-0.02(-0.27%)
Sep 19, 2013
7.324
7.324
7.250
7.279
149,964
-0.03(-0.47%)
Sep 18, 2013
7.240
7.383
7.215
7.314
175,190
+0.10(+1.37%)
Sep 17, 2013
7.226
7.230
7.210
7.215
30,549
-0.02(-0.34%)
Sep 16, 2013
7.238
7.250
7.215
7.240
135,774
-0.01(-0.14%)
Sep 13, 2013
7.190
7.250
7.181
7.250
54,362
+0.04(+0.52%)
Sep 12, 2013
7.264
7.264
7.200
7.212
42,964
-0.04(-0.58%)
Sep 11, 2013
7.200
7.264
7.200
7.255
26,364
+0.04(+0.62%)
Sep 10, 2013
7.225
7.250
7.200
7.210
14,611
+0.01(+0.21%)
Sep 09, 2013
7.210
7.210
7.181
7.195
35,827
+0.00(+0.00%)
Sep 06, 2013
7.195
7.210
7.176
7.195
70,174
+0.02(+0.27%)
Sep 05, 2013
7.176
7.195
7.151
7.176
51,858
-0.01(-0.14%)
Sep 04, 2013
7.210
7.210
7.166
7.186
61,388
+0.00(+0.07%)
Sep 03, 2013
7.235
7.235
7.161
7.181
42,007
+0.01(+0.14%)
Aug 30, 2013
7.175
7.185
7.136
7.170
70,251
-0.03(-0.41%)
Aug 29, 2013
7.210
7.229
7.156
7.200
28,542
+0.06(+0.89%)
Aug 28, 2013
7.151
7.180
7.107
7.136
82,488
+0.01(+0.21%)
Aug 27, 2013
7.146
7.165
7.112
7.121
60,662
-0.03(-0.48%)
Aug 26, 2013
7.141
7.180
7.141
7.156
64,609
+0.00(+0.00%)
Aug 23, 2013
7.190
7.190
7.123
7.156
28,479
+0.02(+0.27%)
Aug 22, 2013
7.112
7.156
7.092
7.136
124,274
+0.05(+0.69%)
Aug 21, 2013
7.107
7.121
7.081
7.087
112,391
+0.00(+0.00%)
Aug 20, 2013
7.038
7.112
7.023
7.087
93,990
+0.03(+0.49%)
Aug 19, 2013
7.151
7.151
7.053
7.053
54,942
-0.10(-1.37%)
Aug 16, 2013
7.117
7.175
7.112
7.151
51,537
-0.01(-0.21%)
Aug 15, 2013
7.180
7.180
7.107
7.165
94,300
-0.01(-0.14%)
Aug 14, 2013
7.200
7.206
7.175
7.175
35,952
-0.00(-0.07%)
Aug 13, 2013
7.224
7.224
7.161
7.180
53,843
-0.03(-0.48%)
Aug 12, 2013
7.200
7.215
7.185
7.215
81,740
+0.01(+0.14%)
Aug 09, 2013
7.151
7.205
7.151
7.205
19,275
+0.03(+0.41%)
Aug 08, 2013
7.170
7.195
7.131
7.175
116,275
+0.04(+0.62%)
Aug 07, 2013
7.117
7.131
7.102
7.131
31,485
-0.01(-0.21%)
Aug 06, 2013
7.126
7.146
7.107
7.146
90,666
+0.02(+0.34%)
Aug 05, 2013
7.107
7.156
7.067
7.121
112,263
-0.01(-0.21%)
Aug 02, 2013
7.155
7.156
7.126
7.136
35,615
+0.00(+0.00%)
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.