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
)
13.26
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2015
6.901
6.938
6.890
6.938
424,949
+0.04(+0.62%)
Sep 29, 2015
6.922
6.922
6.895
6.895
204,176
-0.02(-0.31%)
Sep 28, 2015
6.949
6.949
6.911
6.917
169,997
-0.04(-0.54%)
Sep 25, 2015
6.954
6.976
6.944
6.954
113,948
+0.02(+0.31%)
Sep 24, 2015
6.954
6.960
6.927
6.933
176,140
-0.02(-0.31%)
Sep 23, 2015
6.992
7.045
6.944
6.954
286,340
-0.02(-0.31%)
Sep 22, 2015
7.008
7.013
6.976
6.976
177,901
-0.05(-0.76%)
Sep 21, 2015
7.072
7.072
7.027
7.029
60,237
+0.00(+0.00%)
Sep 18, 2015
6.970
7.035
6.970
7.029
111,113
+0.02(+0.31%)
Sep 17, 2015
7.024
7.024
6.986
7.008
352,906
-0.02(-0.23%)
Sep 16, 2015
7.003
7.024
6.981
7.024
84,854
+0.02(+0.31%)
Sep 15, 2015
6.986
7.003
6.965
7.003
135,906
+0.03(+0.38%)
Sep 14, 2015
6.981
6.981
6.957
6.976
172,255
+0.02(+0.23%)
Sep 11, 2015
6.965
6.976
6.933
6.960
293,976
+0.00(+0.06%)
Sep 10, 2015
6.950
7.004
6.913
6.956
230,281
+0.03(+0.38%)
Sep 09, 2015
7.036
7.036
6.929
6.929
191,118
-0.09(-1.22%)
Sep 08, 2015
7.036
7.041
6.977
7.014
240,626
+0.00(+0.00%)
Sep 04, 2015
6.972
7.014
7.014
7.014
234,904
+0.02(+0.23%)
Sep 03, 2015
6.945
6.998
6.918
6.998
186,480
+0.05(+0.77%)
Sep 02, 2015
6.913
6.945
6.913
6.945
102,206
+0.03(+0.46%)
Sep 01, 2015
6.854
6.913
6.854
6.913
183,383
+0.01(+0.15%)
Aug 31, 2015
6.897
6.918
6.886
6.902
147,746
+0.01(+0.08%)
Aug 28, 2015
6.897
6.924
6.886
6.897
182,357
+0.01(+0.08%)
Aug 27, 2015
6.929
6.929
6.892
6.892
252,133
-0.01(-0.15%)
Aug 26, 2015
6.881
6.924
6.849
6.902
331,007
+0.05(+0.70%)
Aug 25, 2015
6.838
6.870
6.801
6.854
605,079
+0.10(+1.42%)
Aug 24, 2015
6.641
6.828
6.316
6.758
558,852
-0.17(-2.46%)
Aug 21, 2015
6.988
6.988
6.918
6.929
247,656
-0.06(-0.84%)
Aug 20, 2015
6.982
7.004
6.979
6.988
306,755
-0.01(-0.15%)
Aug 19, 2015
7.030
7.046
6.988
6.998
159,281
-0.03(-0.38%)
Aug 18, 2015
7.036
7.052
7.014
7.025
95,124
-0.01(-0.08%)
Aug 17, 2015
7.036
7.062
7.030
7.030
136,739
-0.01(-0.15%)
Aug 14, 2015
7.036
7.052
7.025
7.041
52,068
+0.00(+0.00%)
Aug 13, 2015
7.041
7.057
7.030
7.041
84,237
+0.01(+0.15%)
Aug 12, 2015
7.036
7.062
7.020
7.030
153,612
-0.02(-0.25%)
Aug 11, 2015
7.053
7.064
7.011
7.048
223,787
-0.02(-0.30%)
Aug 10, 2015
7.069
7.085
7.048
7.069
208,271
+0.02(+0.23%)
Aug 07, 2015
7.090
7.111
7.053
7.053
145,119
-0.04(-0.60%)
Aug 06, 2015
7.170
7.175
7.085
7.095
181,069
-0.06(-0.89%)
Aug 05, 2015
7.133
7.159
7.127
7.159
118,311
+0.02(+0.22%)
Aug 04, 2015
7.154
7.159
7.133
7.143
111,989
-0.04(-0.52%)
Aug 03, 2015
7.090
7.180
7.090
7.180
217,088
+0.07(+1.05%)
Jul 31, 2015
7.080
7.117
7.069
7.106
214,320
+0.03(+0.45%)
Jul 30, 2015
7.064
7.095
7.042
7.074
210,314
+0.01(+0.07%)
Jul 29, 2015
7.042
7.080
7.042
7.069
232,633
+0.03(+0.38%)
Jul 28, 2015
7.085
7.101
7.039
7.042
372,562
-0.03(-0.45%)
Jul 27, 2015
7.085
7.085
7.064
7.074
235,471
-0.03(-0.37%)
Jul 24, 2015
7.133
7.133
7.090
7.101
292,226
-0.03(-0.45%)
Jul 23, 2015
7.154
7.154
7.122
7.133
127,165
-0.01(-0.15%)
Jul 22, 2015
7.186
7.186
7.133
7.143
287,165
-0.07(-0.96%)
Jul 21, 2015
7.143
7.212
7.143
7.212
172,839
+0.04(+0.52%)
Jul 20, 2015
7.164
7.175
7.138
7.175
220,010
-0.01(-0.07%)
Jul 17, 2015
7.186
7.191
7.164
7.180
121,252
-0.02(-0.22%)
Jul 16, 2015
7.180
7.196
7.175
7.196
159,236
+0.01(+0.15%)
Jul 15, 2015
7.143
7.186
7.143
7.186
193,856
+0.02(+0.22%)
Jul 14, 2015
7.138
7.175
7.133
7.170
182,566
+0.02(+0.22%)
Jul 13, 2015
7.164
7.164
7.133
7.154
196,413
-0.00(-0.02%)
Jul 10, 2015
7.113
7.155
7.113
7.155
263,373
+0.06(+0.89%)
Jul 09, 2015
7.176
7.176
7.092
7.092
270,624
-0.04(-0.52%)
Jul 08, 2015
7.160
7.171
7.129
7.129
104,773
-0.05(-0.66%)
Jul 07, 2015
7.150
7.176
7.150
7.176
107,565
+0.01(+0.07%)
Jul 06, 2015
7.118
7.176
7.118
7.171
124,052
+0.01(+0.07%)
Jul 02, 2015
7.139
7.166
7.166
7.166
76,885
+0.03(+0.37%)
Jul 01, 2015
7.155
7.160
7.124
7.139
150,880
+0.00(+0.00%)
Jun 30, 2015
7.087
7.139
7.076
7.139
195,125
+0.08(+1.12%)
Jun 29, 2015
7.145
7.145
6.997
7.060
278,645
-0.10(-1.40%)
Jun 26, 2015
7.197
7.197
7.150
7.160
334,506
-0.02(-0.29%)
Jun 25, 2015
7.208
7.229
7.182
7.182
290,015
-0.01(-0.15%)
Jun 24, 2015
7.234
7.245
7.192
7.192
133,789
-0.04(-0.58%)
Jun 23, 2015
7.197
7.240
7.197
7.234
146,263
+0.03(+0.44%)
Jun 22, 2015
7.197
7.224
7.197
7.203
142,595
+0.01(+0.15%)
Jun 19, 2015
7.219
7.234
7.192
7.192
119,279
-0.03(-0.44%)
Jun 18, 2015
7.203
7.282
7.203
7.224
266,058
+0.03(+0.37%)
Jun 17, 2015
7.234
7.240
7.197
7.197
66,113
-0.04(-0.51%)
Jun 16, 2015
7.213
7.234
7.192
7.234
119,719
+0.02(+0.29%)
Jun 15, 2015
7.203
7.219
7.192
7.213
190,714
+0.02(+0.22%)
Jun 12, 2015
7.192
7.213
7.192
7.197
116,532
-0.02(-0.22%)
Jun 11, 2015
7.240
7.240
7.208
7.213
126,932
-0.01(-0.09%)
Jun 10, 2015
7.241
7.252
7.215
7.220
145,205
-0.01(-0.07%)
Jun 09, 2015
7.246
7.257
7.220
7.225
177,931
-0.03(-0.36%)
Jun 08, 2015
7.230
7.262
7.230
7.252
108,761
-0.01(-0.14%)
Jun 05, 2015
7.225
7.262
7.209
7.262
96,210
+0.04(+0.58%)
Jun 04, 2015
7.246
7.246
7.209
7.220
197,832
-0.03(-0.43%)
Jun 03, 2015
7.241
7.257
7.236
7.252
81,623
+0.02(+0.29%)
Jun 02, 2015
7.199
7.267
7.194
7.230
276,721
+0.02(+0.29%)
Jun 01, 2015
7.215
7.325
7.204
7.209
165,699
+0.00(+0.00%)
May 29, 2015
7.273
7.273
7.209
7.209
176,917
-0.04(-0.58%)
May 28, 2015
7.257
7.278
7.246
7.252
120,918
-0.01(-0.07%)
May 27, 2015
7.273
7.283
7.257
7.257
116,779
+0.01(+0.07%)
May 26, 2015
7.252
7.278
7.252
7.252
121,458
-0.01(-0.07%)
May 22, 2015
7.320
7.257
7.257
7.257
392,409
-0.06(-0.79%)
May 21, 2015
7.299
7.325
7.299
7.315
238,941
+0.03(+0.43%)
May 20, 2015
7.288
7.294
7.278
7.283
107,338
-0.01(-0.07%)
May 19, 2015
7.288
7.294
7.273
7.288
120,343
+0.00(+0.00%)
May 18, 2015
7.273
7.294
7.252
7.288
135,672
+0.01(+0.07%)
May 15, 2015
7.246
7.299
7.241
7.283
186,788
+0.04(+0.51%)
May 14, 2015
7.252
7.273
7.236
7.246
126,924
-0.01(-0.07%)
May 13, 2015
7.236
7.252
7.225
7.252
184,731
-0.00(-0.02%)
May 12, 2015
7.237
7.253
7.201
7.253
192,498
-0.01(-0.14%)
May 11, 2015
7.242
7.263
7.227
7.263
169,263
+0.01(+0.14%)
May 08, 2015
7.253
7.263
7.227
7.253
198,717
+0.01(+0.07%)
May 07, 2015
7.253
7.274
7.227
7.248
250,261
-0.02(-0.22%)
May 06, 2015
7.263
7.279
7.258
7.263
180,349
-0.01(-0.14%)
May 05, 2015
7.300
7.300
7.258
7.274
211,108
-0.04(-0.50%)
May 04, 2015
7.347
7.347
7.300
7.310
250,536
-0.04(-0.57%)
May 01, 2015
7.300
7.352
7.295
7.352
281,826
+0.04(+0.57%)
Apr 30, 2015
7.347
7.357
7.300
7.310
207,327
-0.04(-0.50%)
Apr 29, 2015
7.352
7.370
7.347
7.347
178,441
-0.01(-0.14%)
Apr 28, 2015
7.352
7.368
7.326
7.357
187,287
+0.03(+0.43%)
Apr 27, 2015
7.389
7.389
7.326
7.326
159,937
-0.06(-0.78%)
Apr 24, 2015
7.399
7.399
7.378
7.384
184,033
-0.01(-0.14%)
Apr 23, 2015
7.352
7.399
7.352
7.394
301,588
+0.05(+0.64%)
Apr 22, 2015
7.347
7.368
7.331
7.347
121,845
+0.00(+0.00%)
Apr 21, 2015
7.342
7.373
7.337
7.347
239,523
+0.03(+0.43%)
Apr 20, 2015
7.321
7.357
7.316
7.316
220,398
+0.01(+0.14%)
Apr 17, 2015
7.321
7.331
7.295
7.305
178,011
-0.01(-0.14%)
Apr 16, 2015
7.337
7.337
7.310
7.316
122,845
-0.02(-0.29%)
Apr 15, 2015
7.357
7.363
7.300
7.337
326,210
-0.02(-0.28%)
Apr 14, 2015
7.331
7.357
7.321
7.357
172,711
+0.01(+0.14%)
Apr 13, 2015
7.253
7.347
7.253
7.347
200,741
+0.02(+0.27%)
Apr 10, 2015
7.317
7.327
7.291
7.327
123,542
+0.01(+0.07%)
Apr 09, 2015
7.317
7.327
7.286
7.322
173,581
+0.01(+0.14%)
Apr 08, 2015
7.286
7.312
7.270
7.312
98,056
+0.03(+0.43%)
Apr 07, 2015
7.244
7.291
7.244
7.281
171,031
+0.03(+0.36%)
Apr 06, 2015
7.229
7.270
7.213
7.255
137,530
+0.04(+0.58%)
Apr 02, 2015
7.249
7.213
7.213
7.213
203,107
-0.05(-0.72%)
Apr 01, 2015
7.249
7.265
7.234
7.265
181,330
+0.03(+0.43%)
Mar 31, 2015
7.260
7.265
7.234
7.234
168,352
-0.03(-0.36%)
Mar 30, 2015
7.260
7.270
7.229
7.260
173,567
+0.01(+0.07%)
Mar 27, 2015
7.255
7.275
7.239
7.255
232,388
+0.02(+0.22%)
Mar 26, 2015
7.234
7.260
7.234
7.239
255,604
+0.01(+0.07%)
Mar 25, 2015
7.249
7.270
7.234
7.234
285,789
-0.02(-0.22%)
Mar 24, 2015
7.239
7.257
7.229
7.249
117,931
+0.03(+0.43%)
Mar 23, 2015
7.208
7.259
7.197
7.218
237,514
+0.03(+0.43%)
Mar 20, 2015
7.203
7.203
7.166
7.187
365,966
+0.01(+0.07%)
Mar 19, 2015
7.208
7.213
7.177
7.182
96,061
-0.04(-0.50%)
Mar 18, 2015
7.192
7.218
7.160
7.218
192,932
+0.03(+0.36%)
Mar 17, 2015
7.208
7.223
7.192
7.192
132,292
-0.04(-0.50%)
Mar 16, 2015
7.208
7.229
7.197
7.229
95,379
+0.02(+0.29%)
Mar 13, 2015
7.192
7.208
7.182
7.208
130,751
+0.02(+0.22%)
Mar 12, 2015
7.255
7.265
7.192
7.192
166,730
-0.05(-0.72%)
Mar 11, 2015
7.234
7.260
7.229
7.244
239,334
+0.04(+0.49%)
Mar 10, 2015
7.235
7.282
7.209
7.209
181,260
-0.03(-0.36%)
Mar 09, 2015
7.235
7.240
7.214
7.235
106,597
+0.01(+0.14%)
Mar 06, 2015
7.235
7.245
7.199
7.225
183,746
+0.00(+0.00%)
Mar 05, 2015
7.240
7.266
7.225
7.225
149,293
-0.02(-0.21%)
Mar 04, 2015
7.219
7.266
7.204
7.240
225,542
+0.03(+0.36%)
Mar 03, 2015
7.214
7.214
7.194
7.214
141,629
-0.01(-0.07%)
Mar 02, 2015
7.173
7.219
7.147
7.219
320,743
+0.06(+0.80%)
Feb 27, 2015
7.126
7.183
7.126
7.162
247,932
+0.04(+0.51%)
Feb 26, 2015
7.188
7.193
7.121
7.126
295,081
-0.06(-0.86%)
Feb 25, 2015
7.199
7.219
7.168
7.188
379,992
-0.01(-0.07%)
Feb 24, 2015
7.142
7.194
7.142
7.194
291,186
+0.05(+0.73%)
Feb 23, 2015
7.111
7.147
7.106
7.142
296,413
+0.04(+0.51%)
Feb 20, 2015
7.043
7.106
7.033
7.106
212,305
+0.06(+0.88%)
Feb 19, 2015
7.023
7.043
7.007
7.043
146,655
+0.02(+0.29%)
Feb 18, 2015
7.023
7.023
7.007
7.023
291,240
+0.02(+0.30%)
Feb 17, 2015
7.007
7.017
6.997
7.002
227,973
-0.01(-0.07%)
Feb 13, 2015
7.002
7.007
7.007
7.007
195,020
+0.02(+0.30%)
Feb 12, 2015
6.981
6.997
6.976
6.986
205,673
+0.00(+0.00%)
Feb 11, 2015
6.955
6.986
6.945
6.986
149,638
+0.04(+0.58%)
Feb 10, 2015
6.900
6.957
6.895
6.946
252,644
+0.05(+0.75%)
Feb 09, 2015
6.890
6.918
6.884
6.895
263,915
+0.01(+0.07%)
Feb 06, 2015
6.905
6.915
6.875
6.890
317,757
-0.02(-0.22%)
Feb 05, 2015
6.900
6.941
6.890
6.905
158,711
+0.01(+0.15%)
Feb 04, 2015
6.900
6.921
6.874
6.895
192,208
-0.01(-0.15%)
Feb 03, 2015
6.864
6.915
6.864
6.905
147,605
+0.04(+0.60%)
Feb 02, 2015
6.859
6.879
6.854
6.864
199,006
+0.01(+0.08%)
Jan 30, 2015
6.859
6.890
6.859
6.859
158,570
-0.02(-0.30%)
Jan 29, 2015
6.848
6.879
6.848
6.879
198,154
+0.03(+0.38%)
Jan 28, 2015
6.869
6.874
6.854
6.854
308,324
-0.02(-0.23%)
Jan 27, 2015
6.833
6.890
6.823
6.869
389,639
+0.01(+0.15%)
Jan 26, 2015
6.864
6.883
6.854
6.859
229,741
-0.01(-0.15%)
Jan 23, 2015
6.859
6.884
6.848
6.869
228,311
+0.02(+0.23%)
Jan 22, 2015
6.854
6.869
6.843
6.854
222,497
+0.00(+0.00%)
Jan 21, 2015
6.843
6.854
6.838
6.854
222,515
+0.01(+0.08%)
Jan 20, 2015
6.848
6.854
6.838
6.848
112,467
-0.01(-0.08%)
Jan 16, 2015
6.787
6.854
6.787
6.854
246,949
+0.04(+0.53%)
Jan 15, 2015
6.817
6.817
6.792
6.817
194,387
+0.00(+0.00%)
Jan 14, 2015
6.735
6.817
6.714
6.817
378,380
-0.02(-0.23%)
Jan 13, 2015
6.838
6.854
6.817
6.833
196,869
-0.01(-0.15%)
Jan 12, 2015
6.859
6.879
6.828
6.843
284,303
-0.02(-0.23%)
Jan 09, 2015
6.859
6.884
6.848
6.859
264,375
+0.01(+0.08%)
Jan 08, 2015
6.884
6.890
6.854
6.854
167,786
+0.00(+0.00%)
Jan 07, 2015
6.864
6.874
6.848
6.854
266,077
-0.01(-0.15%)
Jan 06, 2015
6.864
6.884
6.848
6.864
222,916
-0.01(-0.19%)
Jan 05, 2015
6.874
6.879
6.848
6.877
157,097
-0.02(-0.26%)
Jan 02, 2015
6.890
6.905
6.848
6.895
211,610
-0.01(-0.07%)
Dec 31, 2014
6.776
6.900
6.900
6.900
776,240
+0.09(+1.29%)
Dec 30, 2014
6.817
6.838
6.771
6.812
469,811
-0.03(-0.38%)
Dec 29, 2014
6.833
6.843
6.802
6.838
510,692
-0.02(-0.32%)
Dec 26, 2014
6.840
6.860
6.793
6.860
605,037
+0.03(+0.38%)
Dec 24, 2014
6.834
6.834
6.834
6.834
277,350
+0.00(+0.00%)
Dec 23, 2014
6.850
6.881
6.793
6.834
548,457
+0.03(+0.38%)
Dec 22, 2014
6.875
6.891
6.793
6.809
649,723
-0.07(-0.97%)
Dec 19, 2014
6.840
6.906
6.809
6.875
855,976
+0.05(+0.68%)
Dec 18, 2014
6.793
6.847
6.793
6.829
458,693
+0.05(+0.76%)
Dec 17, 2014
6.701
6.781
6.699
6.778
445,186
+0.08(+1.15%)
Dec 16, 2014
6.706
6.716
6.645
6.701
543,866
-0.02(-0.23%)
Dec 15, 2014
6.773
6.783
6.696
6.716
637,192
-0.06(-0.83%)
Dec 12, 2014
6.824
6.840
6.768
6.773
420,295
-0.08(-1.12%)
Dec 11, 2014
6.901
6.901
6.850
6.850
392,175
-0.04(-0.52%)
Dec 10, 2014
6.881
6.901
6.870
6.886
415,900
-0.01(-0.17%)
Dec 09, 2014
6.856
6.923
6.856
6.897
360,489
+0.01(+0.15%)
Dec 08, 2014
6.892
6.907
6.882
6.887
411,225
-0.03(-0.37%)
Dec 05, 2014
6.953
6.967
6.887
6.913
746,442
-0.06(-0.81%)
Dec 04, 2014
6.933
6.974
6.933
6.969
332,049
+0.02(+0.22%)
Dec 03, 2014
6.913
6.964
6.913
6.953
293,666
+0.02(+0.29%)
Dec 02, 2014
6.897
6.933
6.897
6.933
201,345
+0.02(+0.22%)
Dec 01, 2014
6.913
6.929
6.887
6.918
388,118
-0.02(-0.29%)
Nov 28, 2014
6.933
6.938
6.913
6.938
117,641
+0.01(+0.07%)
Nov 26, 2014
6.923
6.933
6.933
6.933
219,934
+0.01(+0.07%)
Nov 25, 2014
6.892
6.928
6.887
6.928
347,390
+0.04(+0.59%)
Nov 24, 2014
6.902
6.907
6.872
6.887
370,618
-0.01(-0.07%)
Nov 21, 2014
6.923
6.943
6.892
6.892
320,333
-0.03(-0.37%)
Nov 20, 2014
6.887
6.918
6.887
6.918
326,019
+0.01(+0.15%)
Nov 19, 2014
6.882
6.907
6.872
6.907
462,369
+0.03(+0.37%)
Nov 18, 2014
6.918
6.928
6.882
6.882
403,880
-0.04(-0.52%)
Nov 17, 2014
6.953
6.964
6.918
6.918
249,156
-0.05(-0.66%)
Nov 14, 2014
6.953
6.979
6.953
6.964
220,320
+0.00(+0.00%)
Nov 13, 2014
6.948
6.979
6.948
6.964
142,915
+0.02(+0.22%)
Nov 12, 2014
6.918
6.958
6.918
6.948
222,062
+0.01(+0.20%)
Nov 11, 2014
6.873
6.934
6.863
6.934
193,530
+0.05(+0.66%)
Nov 10, 2014
6.889
6.909
6.870
6.889
215,766
-0.01(-0.15%)
Nov 07, 2014
6.884
6.899
6.884
6.899
208,750
+0.02(+0.22%)
Nov 06, 2014
6.868
6.924
6.868
6.884
325,814
-0.01(-0.07%)
Nov 05, 2014
6.929
6.939
6.889
6.889
248,638
-0.04(-0.51%)
Nov 04, 2014
6.944
6.960
6.924
6.924
163,118
-0.04(-0.58%)
Nov 03, 2014
6.970
7.000
6.965
6.965
241,521
-0.01(-0.15%)
Oct 31, 2014
6.980
7.000
6.975
6.975
149,625
-0.01(-0.07%)
Oct 30, 2014
6.970
6.995
6.960
6.980
113,808
+0.01(+0.15%)
Oct 29, 2014
6.995
7.016
6.970
6.970
139,172
-0.04(-0.58%)
Oct 28, 2014
7.010
7.031
7.010
7.010
230,251
-0.02(-0.22%)
Oct 27, 2014
7.046
7.051
7.016
7.026
212,049
-0.03(-0.36%)
Oct 24, 2014
6.985
7.066
6.985
7.051
148,096
+0.05(+0.73%)
Oct 23, 2014
6.990
7.039
6.983
7.000
269,462
+0.03(+0.36%)
Oct 22, 2014
7.021
7.031
6.975
6.975
280,738
-0.06(-0.87%)
Oct 21, 2014
7.036
7.041
7.012
7.036
253,081
+0.03(+0.43%)
Oct 20, 2014
6.939
7.010
6.960
7.005
117,808
+0.05(+0.66%)
Oct 17, 2014
6.924
7.026
6.894
6.960
694,805
+0.05(+0.66%)
Oct 16, 2014
6.716
6.919
6.701
6.914
361,836
+0.17(+2.48%)
Oct 15, 2014
6.853
6.873
6.721
6.746
397,265
-0.14(-2.06%)
Oct 14, 2014
6.934
6.956
6.889
6.889
269,409
-0.07(-0.95%)
Oct 13, 2014
7.051
7.051
6.955
6.955
193,077
-0.08(-1.15%)
Oct 10, 2014
7.031
7.036
7.000
7.036
200,697
+0.00(+0.05%)
Oct 09, 2014
7.042
7.057
7.017
7.032
239,980
-0.03(-0.43%)
Oct 08, 2014
7.052
7.083
7.034
7.062
243,163
-0.02(-0.29%)
Oct 07, 2014
7.078
7.083
7.047
7.083
214,704
+0.01(+0.14%)
Oct 06, 2014
7.088
7.088
7.057
7.072
136,332
+0.00(+0.00%)
Oct 03, 2014
7.032
7.078
7.032
7.072
220,352
+0.05(+0.65%)
Oct 02, 2014
7.078
7.093
7.022
7.027
211,873
-0.07(-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.