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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.15
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2016
11.28
11.28
11.21
11.24
311,444
-0.02(-0.17%)
Aug 30, 2016
11.22
11.28
11.21
11.26
321,141
+0.04(+0.31%)
Aug 29, 2016
11.24
11.28
11.21
11.22
491,758
+0.01(+0.07%)
Aug 26, 2016
11.26
11.26
11.18
11.21
446,993
-0.04(-0.38%)
Aug 25, 2016
11.18
11.26
11.15
11.26
259,155
+0.05(+0.49%)
Aug 24, 2016
11.26
11.26
11.19
11.20
433,074
-0.07(-0.59%)
Aug 23, 2016
11.27
11.28
11.22
11.27
293,751
+0.05(+0.42%)
Aug 22, 2016
11.20
11.26
11.18
11.22
289,535
+0.00(+0.00%)
Aug 19, 2016
11.23
11.24
11.19
11.22
291,340
-0.01(-0.07%)
Aug 18, 2016
11.24
11.29
11.21
11.23
433,518
-0.03(-0.28%)
Aug 17, 2016
11.26
11.26
11.18
11.26
324,809
-0.00(-0.03%)
Aug 16, 2016
11.27
11.28
11.14
11.26
716,231
-0.00(-0.04%)
Aug 15, 2016
11.30
11.30
11.26
11.27
419,635
-0.05(-0.42%)
Aug 12, 2016
11.32
11.32
11.28
11.32
347,148
+0.04(+0.35%)
Aug 11, 2016
11.24
11.29
11.23
11.28
261,800
+0.04(+0.38%)
Aug 10, 2016
11.20
11.27
11.18
11.23
437,693
+0.02(+0.21%)
Aug 09, 2016
11.26
11.27
11.17
11.21
764,865
-0.02(-0.21%)
Aug 08, 2016
11.29
11.29
11.20
11.23
851,868
-0.04(-0.35%)
Aug 05, 2016
11.29
11.35
11.25
11.27
577,770
+0.04(+0.31%)
Aug 04, 2016
11.19
11.25
11.17
11.24
435,663
+0.07(+0.66%)
Aug 03, 2016
11.19
11.19
11.14
11.16
411,811
-0.03(-0.24%)
Aug 02, 2016
11.21
11.23
11.15
11.19
529,527
-0.04(-0.35%)
Aug 01, 2016
11.31
11.31
11.19
11.23
570,702
-0.05(-0.48%)
Jul 29, 2016
11.20
11.29
11.16
11.28
704,005
+0.12(+1.08%)
Jul 28, 2016
11.20
11.20
11.10
11.16
371,419
+0.02(+0.14%)
Jul 27, 2016
11.21
11.24
11.09
11.15
574,303
-0.04(-0.31%)
Jul 26, 2016
11.08
11.19
11.02
11.18
676,838
+0.13(+1.16%)
Jul 25, 2016
10.97
11.07
10.97
11.05
703,802
+0.06(+0.57%)
Jul 22, 2016
10.90
10.99
10.90
10.99
687,388
+0.11(+1.04%)
Jul 21, 2016
10.89
10.91
10.84
10.88
552,845
+0.03(+0.29%)
Jul 20, 2016
10.87
10.90
10.81
10.85
691,392
+0.00(+0.00%)
Jul 19, 2016
10.82
10.87
10.80
10.85
395,214
+0.06(+0.54%)
Jul 18, 2016
10.70
10.84
10.70
10.79
549,593
+0.09(+0.80%)
Jul 15, 2016
10.64
10.71
10.64
10.70
292,959
+0.07(+0.62%)
Jul 14, 2016
10.69
10.81
10.57
10.64
810,791
-0.04(-0.40%)
Jul 13, 2016
10.82
10.84
10.63
10.68
680,033
-0.09(-0.87%)
Jul 12, 2016
10.89
10.90
10.75
10.77
797,158
-0.11(-0.97%)
Jul 11, 2016
10.95
11.00
10.86
10.88
514,643
+0.00(+0.04%)
Jul 08, 2016
10.89
10.85
10.85
10.87
472,315
+0.02(+0.21%)
Jul 07, 2016
10.86
10.88
10.79
10.85
467,659
-0.00(-0.03%)
Jul 06, 2016
10.81
10.86
10.78
10.86
405,669
+0.03(+0.32%)
Jul 05, 2016
10.67
10.85
10.64
10.82
605,961
+0.06(+0.54%)
Jul 01, 2016
10.67
10.76
10.76
10.76
614,799
+0.11(+1.05%)
Jun 30, 2016
10.66
10.66
10.56
10.65
524,795
-0.00(-0.04%)
Jun 29, 2016
10.58
10.65
10.53
10.65
692,416
+0.10(+0.95%)
Jun 28, 2016
10.54
10.60
10.52
10.55
586,634
+0.10(+0.92%)
Jun 27, 2016
10.48
10.53
10.42
10.46
692,600
-0.04(-0.37%)
Jun 24, 2016
10.23
10.54
10.22
10.50
732,077
-0.03(-0.33%)
Jun 23, 2016
10.51
10.59
10.46
10.53
397,929
+0.06(+0.59%)
Jun 22, 2016
10.47
10.50
10.42
10.47
383,637
+0.00(+0.00%)
Jun 21, 2016
10.41
10.47
10.36
10.47
529,384
+0.08(+0.78%)
Jun 20, 2016
10.49
10.51
10.36
10.39
612,658
-0.05(-0.44%)
Jun 17, 2016
10.35
10.43
10.35
10.43
279,377
+0.06(+0.60%)
Jun 16, 2016
10.45
10.45
10.33
10.37
432,880
-0.07(-0.70%)
Jun 15, 2016
10.35
10.47
10.31
10.45
457,586
+0.12(+1.20%)
Jun 14, 2016
10.20
10.35
10.20
10.32
608,198
+0.07(+0.72%)
Jun 13, 2016
10.43
10.49
10.20
10.25
1,586,963
-0.18(-1.70%)
Jun 10, 2016
10.52
10.57
10.36
10.43
751,947
-0.10(-0.99%)
Jun 09, 2016
10.56
10.59
10.49
10.53
551,416
-0.02(-0.18%)
Jun 08, 2016
10.50
10.57
10.47
10.55
720,931
+0.05(+0.51%)
Jun 07, 2016
10.52
10.55
10.44
10.50
876,446
-0.02(-0.18%)
Jun 06, 2016
10.50
10.56
10.48
10.52
893,671
+0.03(+0.33%)
Jun 03, 2016
10.37
10.49
10.37
10.48
532,839
+0.13(+1.26%)
Jun 02, 2016
10.38
10.46
10.35
10.35
1,145,989
-0.03(-0.26%)
Jun 01, 2016
10.45
10.45
10.34
10.38
675,335
-0.04(-0.37%)
May 31, 2016
10.32
10.42
10.32
10.42
751,413
+0.10(+1.00%)
May 27, 2016
10.30
10.31
10.31
10.31
463,973
+0.02(+0.15%)
May 26, 2016
10.30
10.33
10.17
10.30
550,101
+0.07(+0.71%)
May 25, 2016
10.22
10.27
10.11
10.22
941,885
+0.05(+0.49%)
May 24, 2016
10.31
10.39
10.17
10.17
1,443,170
-0.12(-1.19%)
May 23, 2016
10.38
10.47
10.30
10.30
512,518
-0.07(-0.63%)
May 20, 2016
10.29
10.47
10.27
10.36
746,241
+0.11(+1.05%)
May 19, 2016
10.48
10.49
10.07
10.25
2,045,806
-0.27(-2.58%)
May 18, 2016
10.55
10.59
10.48
10.53
440,621
-0.00(-0.04%)
May 17, 2016
10.52
10.57
10.52
10.53
294,993
-0.02(-0.18%)
May 16, 2016
10.48
10.61
10.47
10.55
951,702
+0.05(+0.44%)
May 13, 2016
10.56
10.57
10.50
10.50
441,581
-0.08(-0.72%)
May 12, 2016
10.60
10.61
10.55
10.58
554,480
+0.02(+0.15%)
May 11, 2016
10.59
10.61
10.55
10.57
343,643
-0.01(-0.11%)
May 10, 2016
10.60
10.62
10.55
10.58
495,726
+0.03(+0.29%)
May 09, 2016
10.53
10.56
10.51
10.55
539,449
+0.02(+0.18%)
May 06, 2016
10.49
10.54
10.48
10.53
625,548
+0.05(+0.51%)
May 05, 2016
10.45
10.50
10.44
10.47
505,606
+0.05(+0.47%)
May 04, 2016
10.42
10.46
10.40
10.42
374,752
-0.01(-0.11%)
May 03, 2016
10.46
10.47
10.36
10.44
513,076
+0.02(+0.18%)
May 02, 2016
10.45
10.51
10.40
10.42
724,037
-0.05(-0.47%)
Apr 29, 2016
10.44
10.49
10.39
10.47
504,956
+0.06(+0.55%)
Apr 28, 2016
10.47
10.48
10.39
10.41
627,111
-0.03(-0.33%)
Apr 27, 2016
10.38
10.45
10.36
10.44
691,536
+0.04(+0.40%)
Apr 26, 2016
10.29
10.44
10.26
10.40
771,322
+0.14(+1.33%)
Apr 25, 2016
10.22
10.28
10.20
10.26
454,404
+0.05(+0.52%)
Apr 22, 2016
10.17
10.22
10.16
10.21
472,896
+0.06(+0.64%)
Apr 21, 2016
10.11
10.16
10.09
10.15
574,755
+0.00(+0.04%)
Apr 20, 2016
10.07
10.17
10.06
10.14
600,778
+0.09(+0.91%)
Apr 19, 2016
10.06
10.06
10.02
10.05
326,805
+0.03(+0.30%)
Apr 18, 2016
10.01
10.04
9.968
10.02
382,039
+0.02(+0.15%)
Apr 15, 2016
10.04
10.06
9.972
10.01
596,640
-0.03(-0.34%)
Apr 14, 2016
10.07
10.07
10.02
10.04
333,733
-0.02(-0.19%)
Apr 13, 2016
9.960
10.07
9.960
10.06
453,037
+0.07(+0.72%)
Apr 12, 2016
9.979
10.05
9.979
9.987
351,610
+0.01(+0.08%)
Apr 11, 2016
10.05
10.06
9.979
9.979
402,464
-0.02(-0.23%)
Apr 08, 2016
9.991
10.03
9.979
10.00
263,377
+0.03(+0.27%)
Apr 07, 2016
9.903
9.979
9.899
9.976
397,161
+0.08(+0.77%)
Apr 06, 2016
9.858
9.907
9.839
9.899
370,909
+0.10(+1.04%)
Apr 05, 2016
9.798
9.820
9.782
9.798
270,953
-0.04(-0.38%)
Apr 04, 2016
9.869
9.892
9.816
9.835
590,973
-0.04(-0.42%)
Apr 01, 2016
9.794
9.877
9.771
9.877
505,951
+0.06(+0.58%)
Mar 31, 2016
9.877
9.944
9.764
9.820
765,866
-0.07(-0.69%)
Mar 30, 2016
9.809
9.892
9.782
9.888
687,428
+0.09(+0.92%)
Mar 29, 2016
9.786
9.839
9.760
9.798
830,873
+0.01(+0.12%)
Mar 28, 2016
9.809
9.835
9.782
9.786
335,615
-0.04(-0.42%)
Mar 24, 2016
9.843
9.828
9.828
9.828
336,894
-0.03(-0.31%)
Mar 23, 2016
9.850
9.882
9.760
9.858
446,376
-0.01(-0.11%)
Mar 22, 2016
9.869
9.926
9.850
9.869
286,288
-0.05(-0.53%)
Mar 21, 2016
9.831
9.922
9.817
9.922
694,429
+0.11(+1.08%)
Mar 18, 2016
9.779
9.858
9.745
9.816
555,034
+0.04(+0.42%)
Mar 17, 2016
9.673
9.790
9.666
9.775
512,073
+0.10(+1.01%)
Mar 16, 2016
9.681
9.749
9.651
9.677
426,014
-0.02(-0.16%)
Mar 15, 2016
9.775
9.775
9.669
9.692
319,136
-0.08(-0.85%)
Mar 14, 2016
9.801
9.801
9.733
9.775
276,415
-0.01(-0.12%)
Mar 11, 2016
9.805
9.845
9.775
9.786
479,334
+0.00(+0.04%)
Mar 10, 2016
9.775
9.828
9.752
9.782
353,319
-0.01(-0.12%)
Mar 09, 2016
9.764
9.794
9.711
9.794
387,778
+0.08(+0.82%)
Mar 08, 2016
9.744
9.744
9.699
9.714
392,190
-0.03(-0.31%)
Mar 07, 2016
9.737
9.756
9.703
9.744
413,810
-0.01(-0.11%)
Mar 04, 2016
9.673
9.756
9.643
9.756
535,694
+0.12(+1.20%)
Mar 03, 2016
9.625
9.670
9.580
9.640
446,539
+0.02(+0.19%)
Mar 02, 2016
9.542
9.621
9.483
9.621
635,369
+0.10(+1.10%)
Mar 01, 2016
9.498
9.531
9.449
9.516
555,099
+0.07(+0.75%)
Feb 29, 2016
9.483
9.505
9.442
9.445
442,068
-0.03(-0.35%)
Feb 26, 2016
9.483
9.498
9.404
9.479
411,167
+0.02(+0.24%)
Feb 25, 2016
9.412
9.457
9.363
9.457
354,518
+0.09(+0.96%)
Feb 24, 2016
9.378
9.412
9.311
9.367
481,137
+0.00(+0.00%)
Feb 23, 2016
9.326
9.393
9.318
9.367
357,948
-0.01(-0.16%)
Feb 22, 2016
9.374
9.438
9.318
9.382
449,698
+0.07(+0.80%)
Feb 19, 2016
9.258
9.382
9.195
9.307
677,624
-0.01(-0.12%)
Feb 18, 2016
9.382
9.382
9.318
9.318
561,835
-0.04(-0.48%)
Feb 17, 2016
9.389
9.427
9.363
9.363
748,298
-0.01(-0.08%)
Feb 16, 2016
9.400
9.430
9.337
9.371
442,769
-0.00(-0.04%)
Feb 12, 2016
9.423
9.375
9.375
9.375
602,502
+0.02(+0.24%)
Feb 11, 2016
9.397
9.442
9.251
9.352
922,266
-0.11(-1.15%)
Feb 10, 2016
9.490
9.561
9.449
9.460
465,240
-0.02(-0.24%)
Feb 09, 2016
9.539
9.595
9.460
9.483
715,955
-0.09(-0.97%)
Feb 08, 2016
9.657
9.669
9.543
9.576
469,846
-0.14(-1.45%)
Feb 05, 2016
9.746
9.758
9.672
9.717
409,228
-0.02(-0.23%)
Feb 04, 2016
9.761
9.774
9.717
9.739
312,934
-0.01(-0.11%)
Feb 03, 2016
9.887
9.887
9.728
9.750
598,086
-0.09(-0.87%)
Feb 02, 2016
9.828
9.880
9.821
9.835
452,179
-0.01(-0.11%)
Feb 01, 2016
9.891
9.921
9.830
9.846
1,001,232
+0.03(+0.34%)
Jan 29, 2016
9.802
9.898
9.783
9.813
427,372
+0.06(+0.57%)
Jan 28, 2016
9.802
9.813
9.746
9.758
345,845
+0.01(+0.11%)
Jan 27, 2016
9.680
9.765
9.645
9.746
419,185
+0.01(+0.11%)
Jan 26, 2016
9.709
9.783
9.656
9.735
385,709
+0.02(+0.23%)
Jan 25, 2016
9.880
9.958
9.639
9.713
733,758
-0.09(-0.87%)
Jan 22, 2016
9.717
9.832
9.697
9.798
685,383
+0.19(+1.93%)
Jan 21, 2016
9.468
9.657
9.413
9.613
553,991
+0.19(+1.97%)
Jan 20, 2016
9.509
9.557
9.372
9.428
1,516,348
-0.20(-2.04%)
Jan 19, 2016
9.476
9.687
9.476
9.624
758,689
+0.17(+1.76%)
Jan 15, 2016
9.643
9.457
9.457
9.457
1,572,918
-0.31(-3.19%)
Jan 14, 2016
9.798
9.883
9.663
9.769
922,597
-0.02(-0.23%)
Jan 13, 2016
10.17
10.21
9.776
9.791
1,160,327
-0.41(-4.03%)
Jan 12, 2016
10.22
10.27
10.10
10.20
511,523
+0.04(+0.40%)
Jan 11, 2016
10.20
10.21
10.10
10.16
774,063
-0.02(-0.18%)
Jan 08, 2016
10.21
10.22
10.14
10.18
545,493
+0.04(+0.36%)
Jan 07, 2016
10.11
10.20
10.11
10.14
728,272
-0.01(-0.11%)
Jan 06, 2016
10.11
10.17
10.08
10.15
441,785
+0.01(+0.14%)
Jan 05, 2016
10.11
10.18
10.08
10.14
792,840
-0.06(-0.58%)
Jan 04, 2016
9.999
10.20
9.999
10.20
734,820
+0.14(+1.39%)
Dec 31, 2015
10.15
10.06
10.06
10.06
838,617
-0.12(-1.19%)
Dec 30, 2015
10.14
10.21
10.11
10.18
642,414
+0.01(+0.11%)
Dec 29, 2015
10.19
10.28
10.09
10.17
1,401,925
+0.14(+1.39%)
Dec 28, 2015
10.09
10.11
10.02
10.03
573,692
-0.08(-0.76%)
Dec 24, 2015
10.14
10.11
10.11
10.11
489,080
-0.02(-0.18%)
Dec 23, 2015
10.18
10.18
10.12
10.12
664,104
-0.03(-0.29%)
Dec 22, 2015
10.13
10.17
10.10
10.15
665,677
+0.03(+0.25%)
Dec 21, 2015
10.02
10.14
10.02
10.13
804,262
+0.11(+1.10%)
Dec 18, 2015
10.11
10.14
10.02
10.02
577,071
-0.12(-1.20%)
Dec 17, 2015
10.12
10.16
9.977
10.14
2,274,139
+0.15(+1.51%)
Dec 16, 2015
9.891
9.988
9.864
9.988
1,735,798
+0.14(+1.40%)
Dec 15, 2015
9.814
9.928
9.750
9.851
1,337,693
+0.14(+1.42%)
Dec 14, 2015
9.905
9.905
9.499
9.713
2,139,258
+0.09(+0.98%)
Dec 11, 2015
9.643
9.707
9.549
9.620
802,847
-0.05(-0.52%)
Dec 10, 2015
9.593
9.693
9.589
9.670
283,877
+0.05(+0.56%)
Dec 09, 2015
9.666
9.727
9.609
9.616
790,137
-0.05(-0.52%)
Dec 08, 2015
9.713
9.729
9.650
9.666
467,283
-0.08(-0.85%)
Dec 07, 2015
9.829
9.863
9.740
9.750
373,175
-0.11(-1.08%)
Dec 04, 2015
9.829
9.863
9.819
9.856
473,613
+0.03(+0.27%)
Dec 03, 2015
9.886
9.886
9.793
9.829
240,021
-0.05(-0.47%)
Dec 02, 2015
9.853
9.876
9.833
9.876
543,606
+0.02(+0.24%)
Dec 01, 2015
9.846
9.886
9.833
9.853
327,144
+0.04(+0.41%)
Nov 30, 2015
9.799
9.813
9.758
9.813
425,133
+0.03(+0.34%)
Nov 27, 2015
9.783
9.823
9.766
9.779
107,014
-0.02(-0.20%)
Nov 25, 2015
9.849
9.799
9.799
9.799
287,806
-0.03(-0.27%)
Nov 24, 2015
9.836
9.849
9.813
9.826
237,933
+0.01(+0.07%)
Nov 23, 2015
9.730
9.823
9.730
9.819
371,613
+0.11(+1.17%)
Nov 20, 2015
9.770
9.789
9.700
9.706
262,018
-0.02(-0.17%)
Nov 19, 2015
9.779
9.789
9.693
9.723
271,361
-0.05(-0.54%)
Nov 18, 2015
9.706
9.823
9.705
9.776
365,887
+0.05(+0.55%)
Nov 17, 2015
9.696
9.736
9.670
9.723
254,633
+0.07(+0.69%)
Nov 16, 2015
9.633
9.686
9.620
9.656
245,206
+0.06(+0.66%)
Nov 13, 2015
9.623
9.659
9.560
9.593
497,031
-0.08(-0.79%)
Nov 12, 2015
9.703
9.734
9.653
9.670
428,666
-0.03(-0.34%)
Nov 11, 2015
9.756
9.771
9.690
9.703
222,918
-0.07(-0.72%)
Nov 10, 2015
9.680
9.783
9.680
9.773
326,420
+0.10(+1.03%)
Nov 09, 2015
9.786
9.789
9.626
9.673
498,209
-0.12(-1.22%)
Nov 06, 2015
9.806
9.829
9.773
9.793
396,000
-0.03(-0.30%)
Nov 05, 2015
9.829
9.829
9.796
9.822
570,072
-0.03(-0.34%)
Nov 04, 2015
9.859
9.868
9.832
9.855
233,629
+0.01(+0.10%)
Nov 03, 2015
9.826
9.868
9.824
9.845
580,136
+0.02(+0.20%)
Nov 02, 2015
9.816
9.829
9.786
9.826
431,616
+0.05(+0.54%)
Oct 30, 2015
9.793
9.796
9.746
9.773
341,648
+0.01(+0.10%)
Oct 29, 2015
9.799
9.799
9.727
9.763
234,834
-0.02(-0.24%)
Oct 28, 2015
9.832
9.832
9.746
9.786
495,072
-0.02(-0.17%)
Oct 27, 2015
9.799
9.812
9.773
9.803
494,403
+0.01(+0.07%)
Oct 26, 2015
9.773
9.809
9.746
9.796
602,719
+0.04(+0.41%)
Oct 23, 2015
9.746
9.776
9.697
9.756
466,742
+0.02(+0.24%)
Oct 22, 2015
9.746
9.779
9.730
9.733
640,463
+0.00(+0.03%)
Oct 21, 2015
9.713
9.743
9.677
9.730
310,591
+0.03(+0.27%)
Oct 20, 2015
9.733
9.743
9.680
9.703
288,695
-0.01(-0.07%)
Oct 19, 2015
9.746
9.750
9.690
9.710
364,658
-0.03(-0.27%)
Oct 16, 2015
9.604
9.745
9.598
9.736
298,435
+0.11(+1.17%)
Oct 15, 2015
9.565
9.627
9.565
9.624
235,697
+0.05(+0.55%)
Oct 14, 2015
9.614
9.634
9.558
9.571
233,690
-0.06(-0.62%)
Oct 13, 2015
9.657
9.664
9.614
9.631
237,337
-0.02(-0.21%)
Oct 12, 2015
9.647
9.674
9.608
9.651
261,917
+0.02(+0.17%)
Oct 09, 2015
9.601
9.644
9.582
9.634
242,038
+0.05(+0.55%)
Oct 08, 2015
9.604
9.624
9.548
9.581
368,517
-0.04(-0.38%)
Oct 07, 2015
9.611
9.631
9.575
9.618
373,717
+0.05(+0.49%)
Oct 06, 2015
9.624
9.624
9.542
9.571
561,371
-0.03(-0.31%)
Oct 05, 2015
9.588
9.647
9.555
9.601
660,541
+0.06(+0.65%)
Oct 02, 2015
9.410
9.561
9.394
9.538
465,872
+0.09(+0.90%)
Oct 01, 2015
9.489
9.502
9.397
9.453
396,471
+0.01(+0.10%)
Sep 30, 2015
9.437
9.463
9.378
9.443
486,330
+0.07(+0.73%)
Sep 29, 2015
9.437
9.492
9.351
9.374
521,559
-0.06(-0.66%)
Sep 28, 2015
9.401
9.456
9.325
9.437
686,635
+0.06(+0.59%)
Sep 25, 2015
9.506
9.509
9.381
9.381
711,759
-0.05(-0.56%)
Sep 24, 2015
9.391
9.453
9.384
9.433
235,033
+0.01(+0.14%)
Sep 23, 2015
9.519
9.538
9.401
9.420
301,070
-0.09(-0.90%)
Sep 22, 2015
9.401
9.515
9.378
9.506
491,225
+0.06(+0.62%)
Sep 21, 2015
9.525
9.525
9.424
9.447
510,433
-0.10(-1.06%)
Sep 18, 2015
9.371
9.571
9.348
9.548
1,061,358
+0.12(+1.32%)
Sep 17, 2015
9.227
9.430
9.184
9.424
796,172
+0.20(+2.22%)
Sep 16, 2015
9.174
9.240
9.151
9.219
405,517
+0.07(+0.81%)
Sep 15, 2015
9.178
9.178
9.138
9.145
414,944
-0.02(-0.18%)
Sep 14, 2015
9.109
9.197
9.083
9.161
409,576
+0.05(+0.54%)
Sep 11, 2015
9.227
9.251
9.079
9.112
769,864
-0.12(-1.35%)
Sep 10, 2015
9.204
9.258
9.174
9.237
687,224
+0.06(+0.61%)
Sep 09, 2015
9.230
9.250
9.171
9.181
400,686
-0.00(-0.03%)
Sep 08, 2015
9.168
9.256
9.161
9.184
884,203
+0.03(+0.36%)
Sep 04, 2015
9.145
9.152
9.152
9.152
365,168
-0.02(-0.25%)
Sep 03, 2015
9.191
9.191
9.125
9.174
651,841
+0.00(+0.00%)
Sep 02, 2015
9.142
9.174
9.057
9.174
1,023,613
+0.09(+1.04%)
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.