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
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 10, 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, 2004
7.280
7.287
7.242
7.254
128,643
-0.03(-0.36%)
Aug 30, 2004
7.276
7.280
7.257
7.280
90,050
+0.01(+0.10%)
Aug 27, 2004
7.280
7.283
7.224
7.272
172,328
+0.01(+0.15%)
Aug 26, 2004
7.250
7.272
7.224
7.261
158,392
+0.01(+0.21%)
Aug 25, 2004
7.268
7.287
7.239
7.246
170,452
+0.02(+0.26%)
Aug 24, 2004
7.242
7.287
7.227
7.227
140,167
-0.01(-0.15%)
Aug 23, 2004
7.306
7.306
7.224
7.239
268,811
-0.01(-0.10%)
Aug 20, 2004
7.157
7.246
7.153
7.246
109,346
+0.05(+0.67%)
Aug 19, 2004
7.257
7.265
7.168
7.198
269,347
-0.04(-0.57%)
Aug 18, 2004
7.287
7.287
7.216
7.239
185,192
-0.02(-0.26%)
Aug 17, 2004
7.295
7.302
7.224
7.257
227,538
-0.01(-0.15%)
Aug 16, 2004
7.268
7.302
7.257
7.268
98,626
+0.01(+0.10%)
Aug 13, 2004
7.309
7.317
7.224
7.261
219,229
-0.01(-0.10%)
Aug 12, 2004
7.306
7.313
7.246
7.268
164,020
-0.03(-0.46%)
Aug 11, 2004
7.324
7.324
7.283
7.302
80,938
+0.01(+0.20%)
Aug 10, 2004
7.328
7.339
7.280
7.287
111,759
-0.01(-0.20%)
Aug 09, 2004
7.358
7.362
7.254
7.302
144,723
-0.01(-0.15%)
Aug 06, 2004
7.328
7.332
7.254
7.313
111,490
-0.01(-0.20%)
Aug 05, 2004
7.336
7.336
7.246
7.328
144,723
+0.02(+0.31%)
Aug 04, 2004
7.354
7.354
7.276
7.306
110,150
-0.03(-0.36%)
Aug 03, 2004
7.343
7.369
7.324
7.332
129,983
+0.01(+0.15%)
Aug 02, 2004
7.362
7.362
7.295
7.321
105,326
+0.01(+0.15%)
Jul 30, 2004
7.257
7.309
7.239
7.309
135,879
+0.07(+0.98%)
Jul 29, 2004
7.254
7.257
7.220
7.239
143,383
+0.02(+0.26%)
Jul 28, 2004
7.198
7.235
7.183
7.220
160,536
+0.00(+0.05%)
Jul 27, 2004
7.239
7.246
7.190
7.216
174,472
+0.02(+0.31%)
Jul 26, 2004
7.254
7.257
7.194
7.194
187,337
-0.03(-0.41%)
Jul 23, 2004
7.257
7.257
7.212
7.224
77,990
-0.01(-0.10%)
Jul 22, 2004
7.257
7.261
7.224
7.231
171,524
-0.01(-0.10%)
Jul 21, 2004
7.231
7.250
7.212
7.239
231,022
+0.01(+0.21%)
Jul 20, 2004
7.254
7.257
7.209
7.224
170,452
-0.03(-0.41%)
Jul 19, 2004
7.242
7.254
7.235
7.254
168,576
+0.02(+0.26%)
Jul 16, 2004
7.246
7.246
7.209
7.235
83,082
+0.00(+0.05%)
Jul 15, 2004
7.242
7.250
7.209
7.231
86,030
+0.02(+0.26%)
Jul 14, 2004
7.261
7.261
7.212
7.212
129,983
-0.04(-0.62%)
Jul 13, 2004
7.257
7.276
7.227
7.257
122,211
+0.01(+0.21%)
Jul 12, 2004
7.231
7.272
7.224
7.242
146,063
-0.02(-0.31%)
Jul 09, 2004
7.287
7.291
7.246
7.265
108,274
+0.02(+0.31%)
Jul 08, 2004
7.276
7.291
7.242
7.242
183,584
-0.02(-0.31%)
Jul 07, 2004
7.313
7.321
7.242
7.265
175,544
-0.02(-0.31%)
Jul 06, 2004
7.328
7.328
7.239
7.287
65,929
+0.01(+0.15%)
Jul 02, 2004
7.242
7.306
7.216
7.276
157,588
+0.04(+0.57%)
Jul 01, 2004
7.257
7.268
7.212
7.235
156,784
+0.01(+0.10%)
Jun 30, 2004
7.242
7.246
7.205
7.227
139,899
+0.03(+0.41%)
Jun 29, 2004
7.261
7.291
7.186
7.198
180,368
-0.05(-0.67%)
Jun 28, 2004
7.283
7.313
7.212
7.246
195,109
-0.00(-0.05%)
Jun 25, 2004
7.283
7.287
7.212
7.250
113,099
+0.00(+0.05%)
Jun 24, 2004
7.332
7.332
7.220
7.246
138,827
-0.01(-0.10%)
Jun 23, 2004
7.250
7.272
7.220
7.254
164,288
+0.03(+0.47%)
Jun 22, 2004
7.231
7.246
7.194
7.220
182,512
+0.03(+0.47%)
Jun 21, 2004
7.265
7.272
7.171
7.186
160,536
-0.05(-0.72%)
Jun 18, 2004
7.235
7.257
7.186
7.239
107,470
+0.06(+0.78%)
Jun 17, 2004
7.239
7.242
7.179
7.183
87,638
-0.02(-0.26%)
Jun 16, 2004
7.265
7.272
7.190
7.201
151,424
-0.02(-0.26%)
Jun 15, 2004
7.265
7.283
7.205
7.220
149,012
+0.01(+0.21%)
Jun 14, 2004
7.254
7.283
7.205
7.205
191,893
-0.01(-0.21%)
Jun 10, 2004
7.212
7.246
7.205
7.220
123,551
-0.03(-0.36%)
Jun 09, 2004
7.283
7.287
7.246
7.246
74,774
-0.01(-0.21%)
Jun 08, 2004
7.276
7.276
7.224
7.261
170,184
+0.04(+0.57%)
Jun 07, 2004
7.295
7.309
7.209
7.220
147,671
-0.07(-0.97%)
Jun 04, 2004
7.336
7.336
7.239
7.291
101,842
-0.04(-0.61%)
Jun 03, 2004
7.380
7.380
7.298
7.336
143,919
-0.04(-0.56%)
Jun 02, 2004
7.354
7.380
7.351
7.377
196,717
+0.02(+0.30%)
Jun 01, 2004
7.321
7.380
7.242
7.354
168,040
+0.03(+0.46%)
May 28, 2004
7.313
7.321
7.220
7.321
154,908
+0.01(+0.10%)
May 27, 2004
7.250
7.328
7.239
7.313
325,628
+0.08(+1.14%)
May 26, 2004
7.231
7.239
7.108
7.231
187,873
+0.10(+1.36%)
May 25, 2004
7.097
7.231
7.097
7.134
170,988
+0.01(+0.16%)
May 24, 2004
7.186
7.216
7.067
7.123
201,273
-0.07(-0.93%)
May 21, 2004
7.283
7.291
7.183
7.190
107,738
-0.02(-0.26%)
May 20, 2004
7.287
7.295
7.201
7.209
169,648
-0.04(-0.57%)
May 19, 2004
7.254
7.287
7.171
7.250
153,836
+0.03(+0.36%)
May 18, 2004
7.295
7.295
7.183
7.224
152,228
-0.07(-0.97%)
May 17, 2004
7.332
7.339
7.209
7.295
128,107
-0.02(-0.26%)
May 14, 2004
7.351
7.384
7.276
7.313
102,110
-0.04(-0.51%)
May 13, 2004
7.257
7.388
7.242
7.351
175,008
+0.15(+2.13%)
May 12, 2004
7.201
7.276
7.183
7.198
184,656
-0.04(-0.57%)
May 11, 2004
7.295
7.313
7.205
7.239
179,028
-0.01(-0.10%)
May 10, 2004
7.317
7.317
7.201
7.246
157,588
-0.09(-1.17%)
May 07, 2004
7.328
7.347
7.306
7.332
113,099
+0.00(+0.05%)
May 06, 2004
7.328
7.347
7.291
7.328
142,311
+0.02(+0.31%)
May 05, 2004
7.321
7.365
7.287
7.306
207,705
-0.01(-0.20%)
May 04, 2004
7.295
7.328
7.268
7.321
135,879
+0.03(+0.36%)
May 03, 2004
7.328
7.332
7.287
7.295
117,119
-0.03(-0.46%)
Apr 30, 2004
7.317
7.332
7.283
7.328
133,199
+0.05(+0.67%)
Apr 29, 2004
7.239
7.324
7.239
7.280
118,459
+0.03(+0.46%)
Apr 28, 2004
7.265
7.339
7.209
7.246
114,707
+0.01(+0.21%)
Apr 27, 2004
7.306
7.339
7.201
7.231
165,628
-0.07(-1.02%)
Apr 26, 2004
7.358
7.384
7.276
7.306
206,365
-0.05(-0.71%)
Apr 23, 2004
7.332
7.384
7.295
7.358
167,236
+0.07(+0.97%)
Apr 22, 2004
7.321
7.369
7.268
7.287
212,261
+0.01(+0.15%)
Apr 21, 2004
7.276
7.321
7.231
7.276
229,414
-0.02(-0.26%)
Apr 20, 2004
7.306
7.339
7.235
7.295
282,747
+0.02(+0.26%)
Apr 19, 2004
7.302
7.313
7.250
7.276
111,222
-0.01(-0.10%)
Apr 16, 2004
7.239
7.283
7.179
7.283
210,117
+0.10(+1.40%)
Apr 15, 2004
7.302
7.302
7.183
7.183
295,611
-0.05(-0.72%)
Apr 14, 2004
7.261
7.302
7.235
7.235
162,412
-0.03(-0.36%)
Apr 13, 2004
7.283
7.302
7.242
7.261
203,417
-0.01(-0.21%)
Apr 12, 2004
7.291
7.302
7.257
7.276
151,960
-0.01(-0.10%)
Apr 08, 2004
7.254
7.302
7.254
7.283
128,375
+0.03(+0.41%)
Apr 07, 2004
7.302
7.332
7.246
7.254
139,095
-0.03(-0.46%)
Apr 06, 2004
7.272
7.295
7.235
7.287
95,410
+0.01(+0.10%)
Apr 05, 2004
7.239
7.280
7.231
7.280
154,640
-0.03(-0.46%)
Apr 02, 2004
7.287
7.328
7.239
7.313
97,018
+0.03(+0.41%)
Apr 01, 2004
7.283
7.295
7.216
7.283
132,931
+0.01(+0.10%)
Mar 31, 2004
7.283
7.287
7.231
7.276
168,040
+0.03(+0.41%)
Mar 30, 2004
7.239
7.276
7.212
7.246
126,231
+0.00(+0.00%)
Mar 29, 2004
7.268
7.272
7.212
7.246
82,278
+0.03(+0.47%)
Mar 26, 2004
7.246
7.261
7.186
7.212
119,531
-0.00(-0.05%)
Mar 25, 2004
7.239
7.246
7.183
7.216
173,132
-0.01(-0.15%)
Mar 24, 2004
7.268
7.268
7.186
7.227
175,812
+0.04(+0.62%)
Mar 23, 2004
7.257
7.261
7.175
7.183
184,924
-0.04(-0.52%)
Mar 22, 2004
7.235
7.265
7.190
7.220
206,633
+0.00(+0.00%)
Mar 19, 2004
7.198
7.265
7.198
7.220
138,559
-0.02(-0.26%)
Mar 18, 2004
7.291
7.313
7.205
7.239
120,871
-0.02(-0.26%)
Mar 17, 2004
7.190
7.313
7.186
7.257
168,576
+0.01(+0.21%)
Mar 16, 2004
7.186
7.291
7.186
7.242
132,663
+0.05(+0.73%)
Mar 15, 2004
7.313
7.313
7.183
7.190
133,735
-0.11(-1.48%)
Mar 12, 2004
7.339
7.343
7.239
7.298
239,062
-0.09(-1.21%)
Mar 11, 2004
7.418
7.418
7.302
7.388
214,137
-0.02(-0.25%)
Mar 10, 2004
7.433
7.433
7.388
7.407
193,769
-0.03(-0.40%)
Mar 09, 2004
7.410
7.455
7.347
7.436
275,511
+0.07(+1.01%)
Mar 08, 2004
7.309
7.380
7.302
7.362
235,578
+0.06(+0.87%)
Mar 05, 2004
7.265
7.339
7.254
7.298
294,807
+0.05(+0.67%)
Mar 04, 2004
7.201
7.265
7.201
7.250
221,641
+0.07(+0.94%)
Mar 03, 2004
7.171
7.183
7.149
7.183
146,331
+0.02(+0.31%)
Mar 02, 2004
7.127
7.164
7.119
7.160
176,080
+0.03(+0.47%)
Mar 01, 2004
7.145
7.145
7.108
7.127
145,795
-0.02(-0.26%)
Feb 27, 2004
7.127
7.149
7.097
7.145
141,507
+0.05(+0.74%)
Feb 26, 2004
7.108
7.157
7.089
7.093
223,786
+0.02(+0.32%)
Feb 25, 2004
7.119
7.171
7.071
7.071
142,043
-0.02(-0.26%)
Feb 24, 2004
7.093
7.127
7.015
7.089
279,799
-0.00(-0.05%)
Feb 23, 2004
7.153
7.164
7.056
7.093
328,040
-0.04(-0.58%)
Feb 20, 2004
7.145
7.194
7.108
7.134
266,131
+0.00(+0.00%)
Feb 19, 2004
7.198
7.198
7.119
7.134
140,435
-0.06(-0.88%)
Feb 18, 2004
7.168
7.201
7.134
7.198
166,968
+0.03(+0.42%)
Feb 17, 2004
7.246
7.246
7.168
7.168
227,270
-0.04(-0.57%)
Feb 13, 2004
7.186
7.216
7.186
7.209
185,997
+0.02(+0.31%)
Feb 12, 2004
7.212
7.216
7.186
7.186
187,069
-0.00(-0.05%)
Feb 11, 2004
7.183
7.216
7.183
7.190
151,692
+0.00(+0.05%)
Feb 10, 2004
7.198
7.209
7.183
7.186
157,588
-0.00(-0.05%)
Feb 09, 2004
7.183
7.212
7.183
7.190
333,400
+0.00(+0.05%)
Feb 06, 2004
7.220
7.220
7.183
7.186
159,464
-0.03(-0.47%)
Feb 05, 2004
7.209
7.220
7.164
7.220
136,415
+0.04(+0.57%)
Feb 04, 2004
7.201
7.212
7.160
7.179
350,553
-0.00(-0.05%)
Feb 03, 2004
7.209
7.209
7.153
7.183
226,466
+0.00(+0.00%)
Feb 02, 2004
7.183
7.201
7.149
7.183
294,003
-0.02(-0.26%)
Jan 30, 2004
7.231
7.239
7.171
7.201
216,013
-0.07(-1.03%)
Jan 29, 2004
7.134
7.276
7.134
7.276
153,032
+0.11(+1.56%)
Jan 28, 2004
7.164
7.216
7.145
7.164
107,202
+0.03(+0.42%)
Jan 27, 2004
7.164
7.209
7.134
7.134
140,703
-0.03(-0.42%)
Jan 26, 2004
7.220
7.239
7.164
7.164
122,211
-0.07(-1.03%)
Jan 23, 2004
7.205
7.257
7.205
7.239
65,125
-0.00(-0.05%)
Jan 22, 2004
7.239
7.242
7.198
7.242
133,735
+0.03(+0.36%)
Jan 21, 2004
7.183
7.261
7.171
7.216
110,418
+0.03(+0.47%)
Jan 20, 2004
7.268
7.283
7.168
7.183
123,819
-0.07(-1.03%)
Jan 16, 2004
7.231
7.257
7.220
7.257
92,998
+0.03(+0.46%)
Jan 15, 2004
7.209
7.239
7.205
7.224
82,278
+0.00(+0.05%)
Jan 14, 2004
7.239
7.276
7.186
7.220
60,569
+0.02(+0.26%)
Jan 13, 2004
7.242
7.276
7.186
7.201
89,246
-0.06(-0.82%)
Jan 12, 2004
7.283
7.287
7.205
7.261
62,177
+0.06(+0.83%)
Jan 09, 2004
7.254
7.276
7.201
7.201
62,445
-0.07(-1.03%)
Jan 08, 2004
7.283
7.306
7.250
7.276
25,192
+0.02(+0.26%)
Jan 07, 2004
7.313
7.313
7.257
7.257
51,189
+0.01(+0.21%)
Jan 06, 2004
7.332
7.369
7.242
7.242
110,150
-0.09(-1.22%)
Jan 05, 2004
7.336
7.369
7.332
7.332
64,053
-0.01(-0.15%)
Jan 02, 2004
7.336
7.365
7.332
7.343
20,368
+0.01(+0.15%)
Dec 31, 2003
7.306
7.347
7.276
7.332
80,134
+0.00(+0.05%)
Dec 30, 2003
7.306
7.328
7.283
7.328
45,829
+0.03(+0.41%)
Dec 29, 2003
7.313
7.369
7.298
7.298
72,629
-0.03(-0.46%)
Dec 26, 2003
7.313
7.332
7.313
7.332
29,748
-0.02(-0.25%)
Dec 24, 2003
7.351
7.369
7.287
7.351
32,696
+0.04(+0.51%)
Dec 23, 2003
7.321
7.347
7.313
7.313
32,160
-0.03(-0.46%)
Dec 22, 2003
7.347
7.354
7.276
7.347
82,010
+0.00(+0.00%)
Dec 19, 2003
7.462
7.462
7.347
7.347
57,621
-0.12(-1.55%)
Dec 18, 2003
7.373
7.462
7.369
7.462
31,892
+0.06(+0.76%)
Dec 17, 2003
7.369
7.407
7.369
7.407
64,321
+0.04(+0.56%)
Dec 16, 2003
7.388
7.388
7.339
7.365
44,757
-0.04(-0.60%)
Dec 15, 2003
7.444
7.444
7.410
7.410
43,953
-0.03(-0.45%)
Dec 12, 2003
7.462
7.481
7.444
7.444
44,489
-0.03(-0.40%)
Dec 11, 2003
7.474
7.492
7.462
7.474
25,728
-0.00(-0.05%)
Dec 10, 2003
7.466
7.492
7.462
7.477
56,281
+0.01(+0.20%)
Dec 09, 2003
7.462
7.466
7.462
7.462
43,417
+0.00(+0.00%)
Dec 08, 2003
7.462
7.462
7.462
7.462
66,465
-0.00(-0.05%)
Dec 05, 2003
7.462
7.462
7.462
7.466
46,901
+0.00(+0.00%)
Dec 04, 2003
7.462
7.466
7.462
7.466
315,712
-0.01(-0.15%)
Dec 03, 2003
7.477
7.477
7.477
7.477
54,673
+0.00(+0.00%)
Dec 02, 2003
7.462
7.477
7.462
7.477
113,099
+0.01(+0.15%)
Dec 01, 2003
7.462
7.481
7.462
7.466
110,150
+0.00(+0.05%)
Nov 28, 2003
7.474
7.474
7.462
7.462
41,809
-0.04(-0.50%)
Nov 26, 2003
7.500
7.500
7.500
7.500
20,904
+0.02(+0.30%)
Nov 25, 2003
7.466
7.477
7.466
7.477
61,373
+0.01(+0.20%)
Nov 24, 2003
7.462
7.474
7.462
7.462
59,765
-0.06(-0.74%)
Nov 21, 2003
7.500
7.500
7.500
7.518
42,345
+0.04(+0.50%)
Nov 20, 2003
7.500
7.500
7.462
7.481
25,728
-0.02(-0.25%)
Nov 19, 2003
7.481
7.500
7.462
7.500
42,077
+0.04(+0.50%)
Nov 18, 2003
7.462
7.477
7.462
7.462
27,872
-0.02(-0.25%)
Nov 17, 2003
7.481
7.481
7.481
7.481
32,964
+0.02(+0.25%)
Nov 14, 2003
7.462
7.462
7.462
7.462
17,420
+0.00(+0.00%)
Nov 13, 2003
7.466
7.500
7.462
7.462
72,093
+0.00(+0.00%)
Nov 12, 2003
7.462
7.462
7.462
7.462
20,904
+0.00(+0.00%)
Nov 11, 2003
7.462
7.466
7.462
7.462
45,829
+0.00(+0.00%)
Nov 10, 2003
7.462
7.462
7.462
7.462
28,944
+0.00(+0.00%)
Nov 07, 2003
7.462
7.462
7.462
7.462
25,728
-0.00(-0.05%)
Nov 06, 2003
7.462
7.466
7.462
7.466
25,460
+0.00(+0.05%)
Nov 05, 2003
7.462
7.466
7.462
7.462
26,264
+0.00(+0.00%)
Nov 04, 2003
7.462
7.462
7.462
7.462
19,564
+0.00(+0.00%)
Nov 03, 2003
7.462
7.462
7.462
7.462
6,432
+0.00(+0.00%)
Oct 31, 2003
7.462
7.462
7.462
7.462
34,036
+0.00(+0.00%)
Oct 30, 2003
7.462
7.462
7.462
7.462
37,521
+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.