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
)
13.13
-0.03 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
6.604
6.663
6.568
6.643
140,236
+0.06(+0.87%)
Jul 30, 2012
6.608
6.762
6.573
6.586
124,618
+0.00(+0.00%)
Jul 27, 2012
6.582
6.665
6.547
6.586
113,133
+0.02(+0.34%)
Jul 26, 2012
6.599
6.617
6.529
6.564
168,608
+0.04(+0.61%)
Jul 25, 2012
6.577
6.577
6.489
6.524
142,814
+0.02(+0.27%)
Jul 24, 2012
6.599
6.621
6.476
6.507
191,728
-0.03(-0.47%)
Jul 23, 2012
6.555
6.555
6.499
6.538
143,834
+0.02(+0.34%)
Jul 20, 2012
6.498
6.533
6.419
6.516
130,510
-0.02(-0.34%)
Jul 19, 2012
6.507
6.538
6.476
6.538
104,862
+0.05(+0.81%)
Jul 18, 2012
6.450
6.485
6.420
6.485
93,590
+0.05(+0.82%)
Jul 17, 2012
6.445
6.454
6.401
6.432
91,080
-0.01(-0.20%)
Jul 16, 2012
6.472
6.472
6.414
6.445
104,791
+0.02(+0.34%)
Jul 13, 2012
6.357
6.454
6.340
6.423
149,730
+0.06(+0.97%)
Jul 12, 2012
6.357
6.366
6.260
6.362
155,454
+0.03(+0.40%)
Jul 11, 2012
6.293
6.337
6.284
6.337
112,040
+0.06(+0.91%)
Jul 10, 2012
6.385
6.402
6.262
6.280
210,959
-0.06(-0.97%)
Jul 09, 2012
6.315
6.345
6.280
6.341
102,813
+0.06(+0.91%)
Jul 06, 2012
6.328
6.358
6.275
6.284
143,097
-0.04(-0.62%)
Jul 05, 2012
6.389
6.393
6.310
6.323
98,119
-0.06(-0.89%)
Jul 03, 2012
6.354
6.431
6.354
6.380
116,254
+0.04(+0.55%)
Jul 02, 2012
6.271
6.367
6.262
6.345
216,651
+0.05(+0.76%)
Jun 29, 2012
6.271
6.310
6.267
6.297
202,893
+0.04(+0.70%)
Jun 28, 2012
6.280
6.284
6.227
6.253
166,810
-0.02(-0.28%)
Jun 27, 2012
6.223
6.288
6.218
6.271
159,354
+0.08(+1.34%)
Jun 26, 2012
6.183
6.214
6.166
6.188
263,433
+0.02(+0.28%)
Jun 25, 2012
6.175
6.175
6.113
6.170
183,969
-0.01(-0.11%)
Jun 22, 2012
6.166
6.197
6.140
6.177
129,329
-0.01(-0.10%)
Jun 21, 2012
6.192
6.218
6.153
6.183
171,481
-0.00(-0.07%)
Jun 20, 2012
6.179
6.192
6.131
6.188
352,716
+0.02(+0.35%)
Jun 19, 2012
6.105
6.175
6.118
6.166
224,261
+0.06(+1.00%)
Jun 18, 2012
6.122
6.123
6.078
6.105
198,270
-0.01(-0.14%)
Jun 15, 2012
6.109
6.135
6.096
6.113
146,258
+0.00(+0.07%)
Jun 14, 2012
6.144
6.148
6.109
6.109
126,747
-0.00(-0.07%)
Jun 13, 2012
6.162
6.183
6.105
6.113
183,279
-0.01(-0.24%)
Jun 12, 2012
6.093
6.137
6.063
6.128
446,995
+0.05(+0.86%)
Jun 11, 2012
6.102
6.106
6.036
6.076
164,917
+0.02(+0.29%)
Jun 08, 2012
6.002
6.058
5.989
6.058
336,501
+0.05(+0.80%)
Jun 07, 2012
6.036
6.071
5.997
6.010
248,892
-0.02(-0.36%)
Jun 06, 2012
6.028
6.058
6.007
6.032
285,745
+0.00(+0.07%)
Jun 05, 2012
5.989
6.028
5.962
6.028
195,417
+0.02(+0.36%)
Jun 04, 2012
6.089
6.106
5.980
6.006
411,620
-0.11(-1.78%)
Jun 01, 2012
6.106
6.163
6.084
6.115
153,670
-0.05(-0.85%)
May 31, 2012
6.224
6.224
6.132
6.167
229,327
-0.05(-0.84%)
May 30, 2012
6.237
6.245
6.206
6.219
68,575
-0.05(-0.83%)
May 29, 2012
6.267
6.306
6.219
6.271
112,291
+0.06(+0.98%)
May 25, 2012
6.254
6.276
6.189
6.211
177,433
-0.03(-0.56%)
May 24, 2012
6.228
6.271
6.228
6.245
406,946
+0.00(+0.00%)
May 23, 2012
6.241
6.258
6.202
6.245
94,527
+0.05(+0.77%)
May 22, 2012
6.215
6.237
6.184
6.197
138,524
-0.03(-0.42%)
May 21, 2012
6.180
6.224
6.171
6.224
146,800
+0.03(+0.56%)
May 18, 2012
6.271
6.280
6.180
6.189
149,787
-0.05(-0.77%)
May 17, 2012
6.437
6.437
6.232
6.237
129,142
-0.16(-2.45%)
May 16, 2012
6.393
6.411
6.342
6.393
184,292
+0.07(+1.10%)
May 15, 2012
6.419
6.433
6.311
6.324
344,851
-0.12(-1.82%)
May 14, 2012
6.550
6.550
6.419
6.441
176,332
-0.09(-1.40%)
May 11, 2012
6.498
6.550
6.493
6.533
139,070
+0.07(+1.06%)
May 10, 2012
6.447
6.464
6.404
6.464
129,585
+0.04(+0.61%)
May 09, 2012
6.365
6.451
6.365
6.425
136,052
+0.01(+0.20%)
May 08, 2012
6.356
6.417
6.356
6.412
130,176
-0.01(-0.13%)
May 07, 2012
6.360
6.428
6.347
6.421
160,456
-0.01(-0.13%)
May 04, 2012
6.347
6.434
6.295
6.430
260,019
+0.04(+0.61%)
May 03, 2012
6.421
6.451
6.378
6.391
172,422
-0.06(-0.87%)
May 02, 2012
6.438
6.473
6.404
6.447
163,502
-0.06(-0.87%)
May 01, 2012
6.404
6.503
6.399
6.503
210,477
+0.07(+1.08%)
Apr 30, 2012
6.425
6.443
6.391
6.434
99,461
-0.00(-0.07%)
Apr 27, 2012
6.477
6.490
6.425
6.438
108,205
-0.05(-0.80%)
Apr 26, 2012
6.503
6.503
6.434
6.490
222,164
-0.00(-0.07%)
Apr 25, 2012
6.490
6.525
6.438
6.495
161,047
+0.03(+0.47%)
Apr 24, 2012
6.495
6.508
6.434
6.464
523,657
-0.01(-0.20%)
Apr 23, 2012
6.430
6.477
6.412
6.477
180,547
+0.08(+1.22%)
Apr 20, 2012
6.412
6.421
6.347
6.399
142,013
+0.04(+0.61%)
Apr 19, 2012
6.391
6.395
6.287
6.360
255,455
+0.00(+0.07%)
Apr 18, 2012
6.417
6.421
6.326
6.356
133,997
-0.03(-0.47%)
Apr 17, 2012
6.386
6.434
6.360
6.386
234,199
+0.03(+0.48%)
Apr 16, 2012
6.347
6.369
6.326
6.356
247,842
+0.04(+0.69%)
Apr 13, 2012
6.356
6.356
6.282
6.313
212,334
-0.07(-1.15%)
Apr 12, 2012
6.378
6.412
6.356
6.386
195,319
+0.02(+0.39%)
Apr 11, 2012
6.362
6.366
6.319
6.362
278,687
-0.01(-0.20%)
Apr 10, 2012
6.413
6.439
6.306
6.375
328,785
-0.04(-0.67%)
Apr 09, 2012
6.409
6.418
6.383
6.418
104,630
+0.00(+0.07%)
Apr 05, 2012
6.392
6.435
6.379
6.413
149,409
+0.04(+0.61%)
Apr 04, 2012
6.409
6.444
6.332
6.375
271,453
-0.03(-0.54%)
Apr 03, 2012
6.418
6.426
6.379
6.409
104,061
+0.01(+0.13%)
Apr 02, 2012
6.405
6.435
6.388
6.400
142,100
+0.02(+0.27%)
Mar 30, 2012
6.418
6.418
6.366
6.383
191,168
-0.03(-0.54%)
Mar 29, 2012
6.413
6.422
6.357
6.418
164,284
+0.02(+0.27%)
Mar 28, 2012
6.400
6.435
6.370
6.400
234,249
+0.00(+0.07%)
Mar 27, 2012
6.396
6.439
6.375
6.396
166,748
-0.02(-0.34%)
Mar 26, 2012
6.435
6.439
6.405
6.418
171,651
+0.01(+0.13%)
Mar 23, 2012
6.340
6.409
6.340
6.409
196,863
+0.06(+0.88%)
Mar 22, 2012
6.388
6.396
6.319
6.353
234,605
-0.03(-0.54%)
Mar 21, 2012
6.392
6.405
6.353
6.388
242,090
+0.01(+0.14%)
Mar 20, 2012
6.379
6.379
6.310
6.379
190,206
+0.03(+0.47%)
Mar 19, 2012
6.280
6.353
6.276
6.349
150,124
+0.03(+0.55%)
Mar 16, 2012
6.379
6.379
6.258
6.314
155,652
-0.00(-0.07%)
Mar 15, 2012
6.392
6.392
6.297
6.319
108,642
-0.07(-1.15%)
Mar 14, 2012
6.370
6.405
6.319
6.392
222,901
+0.04(+0.61%)
Mar 13, 2012
6.297
6.375
6.267
6.353
158,522
+0.05(+0.87%)
Mar 12, 2012
6.315
6.350
6.251
6.298
144,137
-0.03(-0.54%)
Mar 09, 2012
6.333
6.337
6.285
6.333
245,932
+0.00(+0.07%)
Mar 08, 2012
6.290
6.328
6.273
6.328
158,979
+0.07(+1.10%)
Mar 07, 2012
6.170
6.264
6.170
6.260
289,192
+0.07(+1.18%)
Mar 06, 2012
6.298
6.303
6.161
6.187
166,480
-0.14(-2.17%)
Mar 05, 2012
6.337
6.350
6.251
6.324
241,285
+0.01(+0.14%)
Mar 02, 2012
6.255
6.315
6.234
6.315
160,661
+0.06(+1.03%)
Mar 01, 2012
6.247
6.251
6.191
6.251
220,676
+0.03(+0.48%)
Feb 29, 2012
6.255
6.255
6.183
6.221
172,501
+0.00(+0.07%)
Feb 28, 2012
6.238
6.255
6.200
6.217
117,714
-0.03(-0.41%)
Feb 27, 2012
6.234
6.247
6.213
6.243
220,378
-0.01(-0.14%)
Feb 24, 2012
6.243
6.255
6.238
6.251
278,747
+0.02(+0.27%)
Feb 23, 2012
6.213
6.251
6.178
6.235
266,683
+0.04(+0.70%)
Feb 22, 2012
6.136
6.191
6.123
6.191
195,050
+0.07(+1.19%)
Feb 21, 2012
6.140
6.166
6.106
6.118
266,039
+0.00(+0.00%)
Feb 17, 2012
6.127
6.153
6.097
6.118
162,979
+0.00(+0.00%)
Feb 16, 2012
6.136
6.136
6.050
6.118
452,474
-0.00(-0.07%)
Feb 15, 2012
6.071
6.127
6.063
6.123
203,452
+0.06(+1.06%)
Feb 14, 2012
6.016
6.058
5.990
6.058
194,709
+0.05(+0.86%)
Feb 13, 2012
6.050
6.050
5.998
6.007
157,170
-0.02(-0.38%)
Feb 10, 2012
6.038
6.042
6.004
6.030
281,474
-0.02(-0.35%)
Feb 09, 2012
6.021
6.051
6.008
6.051
188,549
+0.05(+0.78%)
Feb 08, 2012
6.004
6.021
5.979
6.004
195,075
+0.01(+0.14%)
Feb 07, 2012
5.957
6.000
5.957
5.996
240,860
+0.03(+0.43%)
Feb 06, 2012
5.996
6.013
5.962
5.970
461,756
-0.03(-0.57%)
Feb 03, 2012
5.970
6.004
5.962
6.004
224,388
+0.03(+0.43%)
Feb 02, 2012
5.974
6.000
5.953
5.979
260,933
+0.00(+0.07%)
Feb 01, 2012
6.008
6.021
5.974
5.974
325,909
-0.02(-0.36%)
Jan 31, 2012
6.060
6.072
5.966
5.996
388,029
-0.07(-1.12%)
Jan 30, 2012
5.996
6.128
5.996
6.064
444,590
+0.02(+0.28%)
Jan 27, 2012
6.008
6.068
6.008
6.047
169,264
+0.06(+0.92%)
Jan 26, 2012
6.042
6.042
5.979
5.991
342,454
-0.04(-0.71%)
Jan 25, 2012
5.983
6.060
5.962
6.034
244,304
+0.07(+1.14%)
Jan 24, 2012
5.919
6.004
5.919
5.966
520,285
+0.01(+0.14%)
Jan 23, 2012
5.846
5.966
5.834
5.957
290,652
+0.13(+2.27%)
Jan 20, 2012
5.838
5.864
5.817
5.825
341,437
+0.00(+0.07%)
Jan 19, 2012
5.783
5.859
5.783
5.821
162,418
+0.04(+0.74%)
Jan 18, 2012
5.757
5.821
5.757
5.778
184,684
+0.01(+0.22%)
Jan 17, 2012
5.906
5.906
5.761
5.766
224,639
-0.06(-0.95%)
Jan 13, 2012
5.893
5.893
5.778
5.821
167,318
-0.01(-0.15%)
Jan 12, 2012
5.859
5.893
5.829
5.829
142,999
-0.05(-0.80%)
Jan 11, 2012
5.881
5.915
5.838
5.876
152,951
-0.03(-0.51%)
Jan 10, 2012
5.932
5.940
5.902
5.906
128,769
+0.01(+0.14%)
Jan 09, 2012
5.864
5.908
5.834
5.898
516,366
+0.02(+0.29%)
Jan 06, 2012
5.787
5.881
5.774
5.881
178,815
+0.10(+1.69%)
Jan 05, 2012
5.783
5.808
5.736
5.783
234,387
-0.02(-0.37%)
Jan 04, 2012
5.723
5.817
5.723
5.804
142,807
+0.11(+1.95%)
Dec 30, 2011
5.727
5.736
5.676
5.693
111,574
+0.02(+0.30%)
Dec 29, 2011
5.719
5.753
5.672
5.676
132,385
-0.06(-1.04%)
Dec 28, 2011
5.783
5.783
5.697
5.736
106,958
-0.03(-0.47%)
Dec 27, 2011
5.741
5.763
5.699
5.763
159,871
+0.00(+0.07%)
Dec 23, 2011
5.746
5.796
5.733
5.758
95,651
+0.10(+1.80%)
Dec 21, 2011
5.601
5.657
5.572
5.657
245,167
+0.07(+1.29%)
Dec 20, 2011
5.504
5.585
5.495
5.585
316,066
+0.11(+2.01%)
Dec 19, 2011
5.487
5.517
5.470
5.474
267,682
+0.01(+0.23%)
Dec 16, 2011
5.457
5.517
5.440
5.462
206,344
-0.01(-0.23%)
Dec 15, 2011
5.462
5.521
5.462
5.474
166,324
+0.02(+0.31%)
Dec 14, 2011
5.504
5.563
5.457
5.457
291,949
-0.07(-1.23%)
Dec 13, 2011
5.517
5.546
5.504
5.525
199,389
+0.00(+0.08%)
Dec 12, 2011
5.525
5.559
5.504
5.521
258,211
-0.05(-0.94%)
Dec 09, 2011
5.544
5.603
5.535
5.573
232,007
+0.01(+0.23%)
Dec 08, 2011
5.582
5.583
5.537
5.560
201,346
-0.03(-0.45%)
Dec 07, 2011
5.645
5.678
5.582
5.586
202,642
-0.10(-1.71%)
Dec 06, 2011
5.721
5.725
5.653
5.683
152,131
-0.02(-0.30%)
Dec 05, 2011
5.683
5.716
5.657
5.699
192,905
+0.02(+0.30%)
Dec 02, 2011
5.666
5.716
5.641
5.683
103,772
+0.03(+0.45%)
Dec 01, 2011
5.641
5.657
5.586
5.657
128,503
+0.04(+0.75%)
Nov 30, 2011
5.607
5.632
5.548
5.615
212,352
+0.10(+1.83%)
Nov 29, 2011
5.527
5.535
5.472
5.514
170,262
+0.01(+0.15%)
Nov 28, 2011
5.573
5.573
5.485
5.506
139,815
-0.01(-0.20%)
Nov 25, 2011
5.506
5.535
5.502
5.517
81,127
+0.03(+0.51%)
Nov 23, 2011
5.544
5.552
5.480
5.489
167,908
-0.06(-1.14%)
Nov 22, 2011
5.527
5.552
5.497
5.552
222,374
+0.04(+0.69%)
Nov 21, 2011
5.510
5.514
5.468
5.514
192,933
-0.01(-0.15%)
Nov 18, 2011
5.535
5.544
5.502
5.523
167,053
+0.03(+0.46%)
Nov 17, 2011
5.582
5.603
5.455
5.497
201,244
-0.07(-1.21%)
Nov 16, 2011
5.598
5.619
5.556
5.565
165,151
-0.04(-0.75%)
Nov 15, 2011
5.641
5.641
5.560
5.607
219,763
+0.00(+0.08%)
Nov 14, 2011
5.708
5.708
5.582
5.603
95,708
-0.09(-1.55%)
Nov 11, 2011
5.678
5.778
5.662
5.691
121,598
+0.10(+1.73%)
Nov 10, 2011
5.603
5.624
5.569
5.594
77,897
+0.02(+0.36%)
Nov 09, 2011
5.587
5.629
5.549
5.574
213,057
-0.10(-1.70%)
Nov 08, 2011
5.654
5.687
5.616
5.671
121,957
+0.02(+0.30%)
Nov 07, 2011
5.612
5.671
5.587
5.654
122,962
+0.01(+0.15%)
Nov 04, 2011
5.650
5.650
5.558
5.646
147,526
-0.03(-0.44%)
Nov 03, 2011
5.595
5.671
5.558
5.671
114,373
+0.06(+1.04%)
Nov 02, 2011
5.646
5.667
5.570
5.612
151,020
-0.05(-0.96%)
Nov 01, 2011
5.671
5.683
5.558
5.667
142,123
-0.03(-0.59%)
Oct 31, 2011
5.692
5.721
5.637
5.700
142,904
-0.04(-0.73%)
Oct 28, 2011
5.696
5.746
5.686
5.742
130,041
+0.05(+0.81%)
Oct 27, 2011
5.625
5.696
5.625
5.696
263,894
+0.11(+1.95%)
Oct 26, 2011
5.524
5.587
5.507
5.587
161,932
+0.05(+0.91%)
Oct 25, 2011
5.583
5.583
5.486
5.537
199,832
-0.03(-0.45%)
Oct 24, 2011
5.532
5.578
5.499
5.562
174,338
+0.03(+0.45%)
Oct 21, 2011
5.495
5.558
5.478
5.537
157,839
+0.10(+1.77%)
Oct 20, 2011
5.486
5.491
5.436
5.440
179,572
-0.03(-0.54%)
Oct 19, 2011
5.470
5.489
5.398
5.470
354,694
+0.03(+0.46%)
Oct 18, 2011
5.436
5.449
5.394
5.445
177,363
+0.03(+0.46%)
Oct 17, 2011
5.445
5.445
5.411
5.419
132,405
-0.03(-0.61%)
Oct 14, 2011
5.419
5.495
5.419
5.453
119,189
+0.04(+0.77%)
Oct 13, 2011
5.457
5.491
5.373
5.411
119,172
-0.08(-1.51%)
Oct 12, 2011
5.398
5.520
5.375
5.494
190,419
+0.09(+1.59%)
Oct 11, 2011
5.383
5.441
5.350
5.408
130,187
-0.02(-0.38%)
Oct 10, 2011
5.283
5.429
5.283
5.429
250,640
+0.15(+2.92%)
Oct 07, 2011
5.358
5.358
5.233
5.275
112,384
-0.07(-1.32%)
Oct 06, 2011
5.271
5.349
5.267
5.346
106,672
+0.07(+1.34%)
Oct 05, 2011
5.196
5.275
5.167
5.275
113,222
+0.08(+1.61%)
Oct 04, 2011
5.233
5.275
5.129
5.191
156,078
-0.08(-1.59%)
Oct 03, 2011
5.329
5.350
5.225
5.275
225,526
-0.02(-0.47%)
Sep 30, 2011
5.508
5.508
5.271
5.300
450,429
-0.20(-3.71%)
Sep 29, 2011
5.479
5.525
5.437
5.504
110,950
+0.02(+0.46%)
Sep 28, 2011
5.516
5.529
5.454
5.479
136,000
-0.02(-0.30%)
Sep 27, 2011
5.466
5.525
5.437
5.496
213,970
+0.08(+1.54%)
Sep 26, 2011
5.379
5.412
5.346
5.412
145,202
+0.05(+0.93%)
Sep 23, 2011
5.346
5.371
5.337
5.362
176,968
+0.01(+0.23%)
Sep 22, 2011
5.387
5.404
5.312
5.350
180,597
-0.07(-1.31%)
Sep 21, 2011
5.437
5.466
5.408
5.421
186,069
-0.03(-0.53%)
Sep 20, 2011
5.466
5.483
5.429
5.450
174,693
+0.01(+0.23%)
Sep 19, 2011
5.454
5.454
5.412
5.437
180,905
-0.04(-0.68%)
Sep 16, 2011
5.458
5.508
5.454
5.475
108,923
+0.00(+0.00%)
Sep 15, 2011
5.479
5.512
5.454
5.475
178,270
-0.02(-0.30%)
Sep 14, 2011
5.512
5.541
5.483
5.491
201,119
-0.03(-0.60%)
Sep 13, 2011
5.500
5.529
5.471
5.525
131,213
+0.02(+0.28%)
Sep 12, 2011
5.555
5.555
5.497
5.509
190,531
-0.05(-0.85%)
Sep 09, 2011
5.571
5.572
5.538
5.556
103,978
-0.04(-0.78%)
Sep 08, 2011
5.559
5.600
5.555
5.600
44,721
-0.00(-0.07%)
Sep 07, 2011
5.547
5.615
5.547
5.604
83,636
+0.06(+1.12%)
Sep 06, 2011
5.509
5.567
5.431
5.542
108,871
-0.06(-1.03%)
Sep 02, 2011
5.493
5.629
5.493
5.600
80,631
-0.02(-0.29%)
Sep 01, 2011
5.501
5.617
5.501
5.617
100,077
+0.10(+1.80%)
Aug 31, 2011
5.484
5.547
5.484
5.518
195,754
+0.05(+0.98%)
Aug 30, 2011
5.410
5.489
5.410
5.464
105,580
+0.01(+0.15%)
Aug 29, 2011
5.393
5.455
5.385
5.455
98,538
+0.09(+1.70%)
Aug 26, 2011
5.311
5.381
5.294
5.364
99,722
-0.01(-0.15%)
Aug 25, 2011
5.385
5.410
5.335
5.373
114,848
-0.04(-0.76%)
Aug 24, 2011
5.373
5.811
5.349
5.414
138,910
-0.02(-0.30%)
Aug 23, 2011
5.352
5.447
5.306
5.431
112,156
+0.07(+1.31%)
Aug 22, 2011
5.468
5.472
5.306
5.360
204,676
-0.08(-1.41%)
Aug 19, 2011
5.443
5.501
5.406
5.437
202,753
-0.05(-0.94%)
Aug 18, 2011
5.538
5.538
5.439
5.489
187,033
-0.10(-1.70%)
Aug 17, 2011
5.526
5.596
5.526
5.584
192,189
+0.06(+1.05%)
Aug 16, 2011
5.497
5.534
5.497
5.526
159,086
-0.02(-0.45%)
Aug 15, 2011
5.484
5.600
5.484
5.551
193,619
+0.05(+0.83%)
Aug 12, 2011
5.443
5.505
5.443
5.505
117,032
+0.02(+0.45%)
Aug 11, 2011
5.360
5.520
5.340
5.480
304,461
+0.11(+2.14%)
Aug 10, 2011
5.218
5.436
5.209
5.366
197,800
-0.09(-1.66%)
Aug 09, 2011
5.357
5.468
5.209
5.456
228,224
+0.02(+0.45%)
Aug 08, 2011
5.357
5.551
5.296
5.431
370,490
-0.33(-5.78%)
Aug 05, 2011
5.950
5.950
5.658
5.765
383,771
-0.14(-2.30%)
Aug 04, 2011
6.090
6.131
5.757
5.901
168,211
-0.21(-3.44%)
Aug 03, 2011
6.073
6.127
6.065
6.111
153,683
+0.02(+0.28%)
Aug 02, 2011
6.094
6.156
6.077
6.094
92,243
-0.06(-1.00%)
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.