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
)
13.01
-0.05 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2016
7.876
7.888
7.871
7.871
296,384
+0.01(+0.14%)
Sep 29, 2016
7.831
7.868
7.808
7.859
297,931
+0.03(+0.36%)
Sep 28, 2016
7.803
7.831
7.774
7.831
153,899
+0.05(+0.66%)
Sep 27, 2016
7.746
7.780
7.723
7.780
158,514
+0.06(+0.81%)
Sep 26, 2016
7.746
7.774
7.717
7.717
241,378
-0.02(-0.29%)
Sep 23, 2016
7.763
7.791
7.734
7.740
214,965
-0.03(-0.44%)
Sep 22, 2016
7.837
7.848
7.763
7.774
204,437
-0.02(-0.29%)
Sep 21, 2016
7.774
7.797
7.740
7.797
170,020
+0.06(+0.73%)
Sep 20, 2016
7.723
7.757
7.708
7.740
130,621
+0.05(+0.66%)
Sep 19, 2016
7.751
7.758
7.683
7.689
117,739
-0.04(-0.51%)
Sep 16, 2016
7.666
7.791
7.661
7.729
741,742
+0.07(+0.96%)
Sep 15, 2016
7.666
7.678
7.644
7.655
121,175
-0.01(-0.07%)
Sep 14, 2016
7.632
7.678
7.598
7.661
369,238
+0.06(+0.82%)
Sep 13, 2016
7.706
7.706
7.592
7.598
279,542
-0.11(-1.47%)
Sep 12, 2016
7.683
7.728
7.660
7.711
140,130
+0.05(+0.59%)
Sep 09, 2016
7.700
7.714
7.655
7.666
121,687
-0.08(-1.09%)
Sep 08, 2016
7.711
7.768
7.705
7.751
169,265
+0.03(+0.44%)
Sep 07, 2016
7.700
7.728
7.700
7.717
96,221
+0.02(+0.22%)
Sep 06, 2016
7.722
7.728
7.683
7.700
110,096
-0.01(-0.15%)
Sep 02, 2016
7.739
7.711
7.711
7.711
163,797
-0.01(-0.15%)
Sep 01, 2016
7.728
7.745
7.717
7.722
208,509
-0.02(-0.29%)
Aug 31, 2016
7.717
7.745
7.700
7.745
209,262
+0.03(+0.37%)
Aug 30, 2016
7.717
7.745
7.700
7.717
176,372
-0.02(-0.22%)
Aug 29, 2016
7.700
7.734
7.694
7.734
172,748
+0.06(+0.81%)
Aug 26, 2016
7.717
7.728
7.672
7.672
121,074
-0.03(-0.37%)
Aug 25, 2016
7.700
7.734
7.700
7.700
147,920
-0.03(-0.44%)
Aug 24, 2016
7.711
7.745
7.700
7.734
162,166
+0.02(+0.29%)
Aug 23, 2016
7.717
7.728
7.689
7.711
179,935
+0.01(+0.07%)
Aug 22, 2016
7.705
7.705
7.672
7.705
136,261
+0.00(+0.00%)
Aug 19, 2016
7.722
7.728
7.677
7.705
131,650
-0.01(-0.15%)
Aug 18, 2016
7.689
7.700
7.672
7.717
188,492
+0.03(+0.44%)
Aug 17, 2016
7.677
7.689
7.660
7.683
137,784
+0.03(+0.44%)
Aug 16, 2016
7.655
7.656
7.621
7.649
154,725
+0.00(+0.00%)
Aug 15, 2016
7.660
7.700
7.638
7.649
341,203
+0.02(+0.22%)
Aug 12, 2016
7.592
7.632
7.587
7.632
107,257
+0.06(+0.82%)
Aug 11, 2016
7.575
7.609
7.553
7.570
168,207
+0.03(+0.38%)
Aug 10, 2016
7.592
7.592
7.541
7.541
130,043
-0.03(-0.45%)
Aug 09, 2016
7.603
7.608
7.569
7.575
98,978
-0.02(-0.22%)
Aug 08, 2016
7.597
7.603
7.592
7.592
111,266
+0.00(+0.00%)
Aug 05, 2016
7.597
7.598
7.586
7.592
82,435
+0.01(+0.15%)
Aug 04, 2016
7.586
7.586
7.518
7.580
173,490
+0.02(+0.30%)
Aug 03, 2016
7.535
7.575
7.535
7.558
152,605
+0.04(+0.52%)
Aug 02, 2016
7.552
7.563
7.513
7.518
176,898
-0.04(-0.52%)
Aug 01, 2016
7.625
7.637
7.547
7.558
194,776
-0.06(-0.81%)
Jul 29, 2016
7.620
7.637
7.603
7.620
98,232
+0.01(+0.15%)
Jul 28, 2016
7.620
7.620
7.597
7.608
98,696
+0.01(+0.07%)
Jul 27, 2016
7.597
7.625
7.597
7.603
113,089
+0.01(+0.07%)
Jul 26, 2016
7.586
7.597
7.575
7.597
100,565
+0.03(+0.45%)
Jul 25, 2016
7.620
7.620
7.558
7.563
105,167
-0.05(-0.67%)
Jul 22, 2016
7.603
7.614
7.580
7.614
121,828
+0.02(+0.22%)
Jul 21, 2016
7.552
7.597
7.549
7.597
154,929
+0.05(+0.60%)
Jul 20, 2016
7.547
7.552
7.513
7.552
117,114
+0.03(+0.45%)
Jul 19, 2016
7.558
7.558
7.513
7.518
111,122
-0.01(-0.15%)
Jul 18, 2016
7.513
7.530
7.485
7.530
114,511
+0.06(+0.75%)
Jul 15, 2016
7.496
7.496
7.440
7.473
151,853
-0.02(-0.30%)
Jul 14, 2016
7.502
7.518
7.485
7.496
206,726
-0.01(-0.08%)
Jul 13, 2016
7.507
7.541
7.462
7.502
335,853
+0.04(+0.54%)
Jul 12, 2016
7.490
7.523
7.462
7.462
192,364
-0.01(-0.15%)
Jul 11, 2016
7.467
7.495
7.450
7.473
191,456
+0.01(+0.07%)
Jul 08, 2016
7.495
7.512
7.445
7.467
185,104
-0.01(-0.07%)
Jul 07, 2016
7.422
7.484
7.422
7.473
210,953
+0.03(+0.45%)
Jul 06, 2016
7.378
7.456
7.372
7.439
153,752
+0.03(+0.38%)
Jul 05, 2016
7.417
7.417
7.378
7.411
174,179
-0.02(-0.23%)
Jul 01, 2016
7.383
7.428
7.428
7.428
228,319
+0.06(+0.84%)
Jun 30, 2016
7.333
7.366
7.305
7.366
137,055
+0.07(+0.92%)
Jun 29, 2016
7.282
7.333
7.282
7.299
253,093
+0.04(+0.62%)
Jun 28, 2016
7.260
7.288
7.243
7.254
207,732
+0.02(+0.31%)
Jun 27, 2016
7.327
7.338
7.232
7.232
318,973
-0.12(-1.68%)
Jun 24, 2016
7.366
7.428
7.338
7.355
290,027
-0.10(-1.35%)
Jun 23, 2016
7.456
7.456
7.427
7.456
118,210
+0.03(+0.45%)
Jun 22, 2016
7.434
7.434
7.406
7.422
102,088
+0.01(+0.15%)
Jun 21, 2016
7.400
7.428
7.400
7.411
285,127
+0.02(+0.23%)
Jun 20, 2016
7.428
7.433
7.378
7.394
147,530
-0.02(-0.23%)
Jun 17, 2016
7.383
7.411
7.378
7.411
135,752
+0.02(+0.30%)
Jun 16, 2016
7.389
7.406
7.372
7.389
117,001
+0.00(+0.00%)
Jun 15, 2016
7.422
7.428
7.389
7.389
136,031
-0.03(-0.45%)
Jun 14, 2016
7.422
7.422
7.386
7.422
176,912
+0.00(+0.00%)
Jun 13, 2016
7.523
7.529
7.400
7.422
466,347
-0.09(-1.26%)
Jun 10, 2016
7.511
7.517
7.484
7.517
115,723
-0.01(-0.07%)
Jun 09, 2016
7.511
7.545
7.445
7.523
235,194
+0.01(+0.15%)
Jun 08, 2016
7.517
7.517
7.495
7.511
141,103
+0.02(+0.30%)
Jun 07, 2016
7.472
7.495
7.461
7.489
167,841
+0.02(+0.22%)
Jun 06, 2016
7.456
7.472
7.455
7.472
209,410
+0.01(+0.15%)
Jun 03, 2016
7.439
7.461
7.428
7.461
266,455
+0.00(+0.00%)
Jun 02, 2016
7.467
7.467
7.439
7.461
200,609
+0.00(+0.00%)
Jun 01, 2016
7.433
7.467
7.433
7.461
232,262
+0.01(+0.07%)
May 31, 2016
7.467
7.467
7.433
7.456
201,968
+0.02(+0.22%)
May 27, 2016
7.445
7.439
7.439
7.439
76,751
+0.00(+0.00%)
May 26, 2016
7.433
7.439
7.417
7.439
86,691
+0.03(+0.38%)
May 25, 2016
7.406
7.417
7.389
7.411
191,040
+0.03(+0.45%)
May 24, 2016
7.383
7.400
7.367
7.378
114,396
+0.00(+0.00%)
May 23, 2016
7.378
7.383
7.344
7.378
145,588
+0.02(+0.23%)
May 20, 2016
7.327
7.361
7.316
7.361
158,050
+0.06(+0.84%)
May 19, 2016
7.327
7.327
7.294
7.300
156,992
-0.05(-0.68%)
May 18, 2016
7.350
7.350
7.300
7.350
141,858
+0.02(+0.23%)
May 17, 2016
7.355
7.363
7.333
7.333
245,707
-0.03(-0.38%)
May 16, 2016
7.344
7.380
7.344
7.361
164,638
+0.02(+0.23%)
May 13, 2016
7.350
7.378
7.333
7.344
153,744
-0.01(-0.08%)
May 12, 2016
7.367
7.378
7.350
7.350
120,165
+0.00(+0.01%)
May 11, 2016
7.338
7.355
7.321
7.349
123,757
+0.01(+0.15%)
May 10, 2016
7.344
7.360
7.333
7.338
280,471
-0.01(-0.08%)
May 09, 2016
7.344
7.366
7.327
7.344
134,129
-0.01(-0.15%)
May 06, 2016
7.360
7.377
7.333
7.355
138,072
-0.01(-0.08%)
May 05, 2016
7.377
7.377
7.349
7.360
84,563
+0.00(+0.00%)
May 04, 2016
7.316
7.360
7.316
7.360
199,085
+0.00(+0.00%)
May 03, 2016
7.321
7.360
7.288
7.360
360,721
+0.03(+0.45%)
May 02, 2016
7.360
7.377
7.321
7.327
314,542
-0.02(-0.30%)
Apr 29, 2016
7.355
7.377
7.344
7.349
220,607
+0.00(+0.00%)
Apr 28, 2016
7.344
7.377
7.344
7.349
186,444
+0.01(+0.08%)
Apr 27, 2016
7.349
7.388
7.344
7.344
148,365
-0.02(-0.30%)
Apr 26, 2016
7.316
7.371
7.316
7.366
185,849
+0.05(+0.68%)
Apr 25, 2016
7.283
7.316
7.272
7.316
349,459
+0.03(+0.38%)
Apr 22, 2016
7.277
7.299
7.272
7.288
189,662
+0.01(+0.15%)
Apr 21, 2016
7.272
7.299
7.261
7.277
374,351
-0.01(-0.08%)
Apr 20, 2016
7.277
7.283
7.233
7.283
399,454
+0.01(+0.08%)
Apr 19, 2016
7.266
7.288
7.255
7.277
174,583
+0.01(+0.15%)
Apr 18, 2016
7.155
7.266
7.154
7.266
314,143
+0.11(+1.47%)
Apr 15, 2016
7.166
7.177
7.127
7.160
149,145
-0.01(-0.08%)
Apr 14, 2016
7.183
7.194
7.160
7.166
214,480
-0.01(-0.08%)
Apr 13, 2016
7.210
7.210
7.155
7.172
251,145
-0.03(-0.38%)
Apr 12, 2016
7.182
7.199
7.166
7.199
164,466
+0.02(+0.31%)
Apr 11, 2016
7.177
7.182
7.160
7.177
131,833
+0.02(+0.23%)
Apr 08, 2016
7.188
7.191
7.155
7.160
150,527
+0.00(+0.00%)
Apr 07, 2016
7.160
7.193
7.160
7.160
155,673
-0.03(-0.46%)
Apr 06, 2016
7.116
7.193
7.116
7.193
82,041
+0.07(+0.93%)
Apr 05, 2016
7.127
7.146
7.116
7.127
162,764
-0.02(-0.23%)
Apr 04, 2016
7.215
7.221
7.138
7.144
167,175
-0.05(-0.69%)
Apr 01, 2016
7.204
7.210
7.182
7.193
117,036
-0.03(-0.38%)
Mar 31, 2016
7.149
7.237
7.139
7.221
377,862
+0.07(+1.00%)
Mar 30, 2016
7.171
7.171
7.121
7.149
294,438
+0.01(+0.15%)
Mar 29, 2016
7.132
7.155
7.094
7.138
221,936
+0.00(+0.00%)
Mar 28, 2016
7.094
7.166
7.094
7.138
348,113
+0.03(+0.39%)
Mar 24, 2016
7.138
7.110
7.110
7.110
217,384
-0.03(-0.46%)
Mar 23, 2016
7.221
7.252
7.144
7.144
214,629
-0.07(-0.92%)
Mar 22, 2016
7.188
7.232
7.188
7.210
181,221
+0.01(+0.08%)
Mar 21, 2016
7.210
7.215
7.188
7.204
126,222
+0.00(+0.00%)
Mar 18, 2016
7.166
7.210
7.155
7.204
275,256
+0.06(+0.85%)
Mar 17, 2016
7.127
7.152
7.127
7.144
271,417
+0.02(+0.23%)
Mar 16, 2016
7.116
7.155
7.101
7.127
553,585
+0.03(+0.39%)
Mar 15, 2016
7.066
7.138
7.066
7.099
505,942
+0.03(+0.39%)
Mar 14, 2016
7.044
7.116
7.022
7.072
771,909
+0.03(+0.39%)
Mar 11, 2016
6.989
7.044
6.950
7.044
675,814
+0.07(+1.04%)
Mar 10, 2016
7.021
7.021
6.966
6.972
170,526
+0.01(+0.08%)
Mar 09, 2016
6.977
7.021
6.966
6.966
161,896
+0.02(+0.24%)
Mar 08, 2016
6.977
6.999
6.950
6.950
171,375
-0.04(-0.55%)
Mar 07, 2016
6.884
6.988
6.884
6.988
302,482
+0.10(+1.44%)
Mar 04, 2016
6.900
6.972
6.884
6.889
402,051
+0.02(+0.24%)
Mar 03, 2016
6.796
6.922
6.796
6.873
292,666
+0.07(+1.05%)
Mar 02, 2016
6.779
6.823
6.779
6.801
272,858
+0.00(+0.00%)
Mar 01, 2016
6.763
6.807
6.752
6.801
319,215
+0.08(+1.14%)
Feb 29, 2016
6.763
6.785
6.724
6.724
229,149
-0.02(-0.24%)
Feb 26, 2016
6.763
6.796
6.724
6.741
259,055
+0.01(+0.08%)
Feb 25, 2016
6.686
6.779
6.675
6.735
367,190
+0.03(+0.41%)
Feb 24, 2016
6.664
6.713
6.647
6.708
188,934
+0.03(+0.49%)
Feb 23, 2016
6.669
6.686
6.653
6.675
167,722
+0.01(+0.17%)
Feb 22, 2016
6.675
6.702
6.653
6.664
169,991
+0.03(+0.41%)
Feb 19, 2016
6.664
6.664
6.625
6.636
229,216
-0.03(-0.41%)
Feb 18, 2016
6.680
6.691
6.647
6.664
211,672
-0.02(-0.25%)
Feb 17, 2016
6.636
6.697
6.636
6.680
260,606
+0.04(+0.58%)
Feb 16, 2016
6.647
6.647
6.598
6.642
359,890
+0.04(+0.67%)
Feb 12, 2016
6.631
6.598
6.598
6.598
211,159
-0.03(-0.41%)
Feb 11, 2016
6.631
6.653
6.598
6.625
276,641
-0.01(-0.16%)
Feb 10, 2016
6.718
6.718
6.636
6.636
202,869
-0.07(-0.98%)
Feb 09, 2016
6.625
6.701
6.619
6.701
267,726
+0.04(+0.57%)
Feb 08, 2016
6.751
6.759
6.658
6.663
301,176
-0.10(-1.54%)
Feb 05, 2016
6.794
6.811
6.745
6.767
255,348
-0.02(-0.24%)
Feb 04, 2016
6.844
6.860
6.778
6.783
365,132
-0.09(-1.35%)
Feb 03, 2016
6.871
6.887
6.833
6.876
120,174
+0.04(+0.56%)
Feb 02, 2016
6.838
6.860
6.805
6.838
140,684
-0.02(-0.32%)
Feb 01, 2016
6.860
6.864
6.827
6.860
174,247
+0.00(+0.00%)
Jan 29, 2016
6.885
6.909
6.838
6.860
364,657
-0.02(-0.24%)
Jan 28, 2016
6.822
6.909
6.811
6.876
321,629
+0.07(+0.96%)
Jan 27, 2016
6.756
6.811
6.745
6.811
166,487
+0.03(+0.40%)
Jan 26, 2016
6.718
6.783
6.718
6.783
207,472
+0.10(+1.47%)
Jan 25, 2016
6.729
6.751
6.680
6.685
274,884
-0.04(-0.65%)
Jan 22, 2016
6.707
6.751
6.707
6.729
276,679
+0.04(+0.57%)
Jan 21, 2016
6.690
6.783
6.658
6.690
697,806
+0.04(+0.66%)
Jan 20, 2016
6.647
6.653
6.548
6.647
479,393
-0.03(-0.41%)
Jan 19, 2016
6.767
6.800
6.647
6.674
410,556
-0.08(-1.21%)
Jan 15, 2016
6.773
6.756
6.756
6.756
383,507
-0.05(-0.80%)
Jan 14, 2016
6.811
6.849
6.792
6.811
273,164
-0.03(-0.40%)
Jan 13, 2016
6.948
6.959
6.812
6.838
271,054
-0.08(-1.19%)
Jan 12, 2016
6.975
6.986
6.912
6.920
407,797
-0.05(-0.71%)
Jan 11, 2016
7.019
7.030
6.964
6.969
266,793
-0.05(-0.70%)
Jan 08, 2016
7.008
7.030
7.008
7.019
169,299
-0.01(-0.08%)
Jan 07, 2016
7.030
7.070
7.019
7.024
140,517
-0.05(-0.70%)
Jan 06, 2016
7.052
7.095
7.041
7.073
166,469
-0.01(-0.08%)
Jan 05, 2016
7.052
7.084
7.052
7.079
120,660
+0.03(+0.39%)
Jan 04, 2016
7.019
7.052
6.975
7.052
205,569
-0.01(-0.08%)
Dec 31, 2015
7.095
7.057
7.057
7.057
287,539
-0.02(-0.23%)
Dec 30, 2015
7.068
7.101
7.041
7.073
729,576
+0.03(+0.47%)
Dec 29, 2015
6.991
7.073
6.986
7.041
385,246
+0.05(+0.66%)
Dec 28, 2015
7.044
7.044
6.968
6.995
261,784
-0.05(-0.70%)
Dec 24, 2015
7.017
7.044
7.044
7.044
198,191
+0.05(+0.78%)
Dec 23, 2015
7.011
7.055
6.984
6.989
356,292
+0.02(+0.31%)
Dec 22, 2015
6.924
6.984
6.908
6.968
314,242
+0.03(+0.39%)
Dec 21, 2015
7.000
7.006
6.919
6.940
250,438
-0.03(-0.47%)
Dec 18, 2015
6.870
6.984
6.853
6.973
627,125
+0.10(+1.50%)
Dec 17, 2015
6.853
6.875
6.810
6.870
313,223
+0.03(+0.40%)
Dec 16, 2015
6.734
6.842
6.707
6.842
752,970
+0.13(+1.94%)
Dec 15, 2015
6.685
6.712
6.630
6.712
991,140
+0.08(+1.23%)
Dec 14, 2015
6.783
6.783
6.603
6.630
1,309,420
-0.17(-2.48%)
Dec 11, 2015
6.826
6.832
6.783
6.799
596,718
-0.03(-0.40%)
Dec 10, 2015
6.853
6.861
6.826
6.826
268,676
-0.01(-0.15%)
Dec 09, 2015
6.874
6.912
6.831
6.837
328,906
-0.02(-0.32%)
Dec 08, 2015
6.847
6.869
6.837
6.858
242,191
+0.01(+0.16%)
Dec 07, 2015
6.885
6.891
6.847
6.847
286,716
-0.05(-0.78%)
Dec 04, 2015
6.912
6.923
6.885
6.901
258,653
-0.02(-0.31%)
Dec 03, 2015
6.907
6.933
6.896
6.923
139,876
+0.04(+0.55%)
Dec 02, 2015
6.929
6.945
6.864
6.885
218,156
-0.02(-0.31%)
Dec 01, 2015
6.983
6.983
6.907
6.907
236,480
-0.04(-0.62%)
Nov 30, 2015
7.010
7.010
6.945
6.950
236,213
-0.03(-0.47%)
Nov 27, 2015
6.929
7.037
6.918
6.983
134,201
+0.08(+1.10%)
Nov 25, 2015
6.880
6.907
6.907
6.907
133,569
+0.02(+0.31%)
Nov 24, 2015
6.885
6.891
6.852
6.885
181,602
+0.01(+0.16%)
Nov 23, 2015
6.880
6.901
6.874
6.874
189,816
+0.01(+0.16%)
Nov 20, 2015
6.853
6.880
6.847
6.864
154,009
+0.02(+0.32%)
Nov 19, 2015
6.874
6.874
6.842
6.842
212,325
-0.01(-0.16%)
Nov 18, 2015
6.847
6.880
6.837
6.853
172,454
+0.01(+0.08%)
Nov 17, 2015
6.896
6.896
6.847
6.847
164,706
-0.06(-0.86%)
Nov 16, 2015
6.874
6.907
6.847
6.907
188,105
+0.02(+0.24%)
Nov 13, 2015
6.858
6.891
6.838
6.891
178,713
+0.05(+0.71%)
Nov 12, 2015
6.885
6.891
6.842
6.842
211,518
-0.04(-0.54%)
Nov 11, 2015
6.895
6.895
6.836
6.879
206,088
-0.03(-0.47%)
Nov 10, 2015
6.879
6.922
6.852
6.912
245,672
+0.00(+0.00%)
Nov 09, 2015
6.955
6.955
6.874
6.912
309,911
-0.06(-0.93%)
Nov 06, 2015
6.928
6.976
6.912
6.976
211,807
+0.03(+0.47%)
Nov 05, 2015
6.933
6.955
6.922
6.944
213,925
+0.01(+0.16%)
Nov 04, 2015
6.992
6.992
6.933
6.933
285,547
-0.06(-0.85%)
Nov 03, 2015
6.965
6.992
6.944
6.992
266,338
+0.02(+0.31%)
Nov 02, 2015
7.035
7.041
6.971
6.971
238,096
-0.05(-0.69%)
Oct 30, 2015
7.035
7.052
6.992
7.019
217,998
-0.03(-0.46%)
Oct 29, 2015
7.003
7.068
7.003
7.052
159,378
+0.02(+0.31%)
Oct 28, 2015
7.009
7.030
7.003
7.030
140,479
+0.02(+0.31%)
Oct 27, 2015
6.971
7.019
6.955
7.009
159,584
+0.05(+0.70%)
Oct 26, 2015
7.009
7.016
6.960
6.960
101,873
-0.05(-0.77%)
Oct 23, 2015
7.057
7.057
6.982
7.014
104,819
-0.02(-0.23%)
Oct 22, 2015
6.971
7.030
6.971
7.030
77,129
+0.08(+1.08%)
Oct 21, 2015
6.971
6.992
6.949
6.955
165,185
-0.02(-0.23%)
Oct 20, 2015
6.965
6.992
6.928
6.971
212,212
+0.01(+0.15%)
Oct 19, 2015
6.939
7.046
6.939
6.960
364,030
+0.04(+0.54%)
Oct 16, 2015
6.933
6.949
6.912
6.922
119,157
+0.01(+0.08%)
Oct 15, 2015
6.874
6.917
6.874
6.917
187,598
+0.04(+0.63%)
Oct 14, 2015
6.868
6.895
6.863
6.874
129,315
-0.02(-0.23%)
Oct 13, 2015
6.982
6.982
6.874
6.890
384,399
-0.09(-1.23%)
Oct 12, 2015
6.976
6.976
6.944
6.976
92,538
+0.00(+0.00%)
Oct 09, 2015
6.970
7.008
6.954
6.976
250,735
+0.01(+0.08%)
Oct 08, 2015
6.842
6.970
6.836
6.970
205,918
+0.14(+2.12%)
Oct 07, 2015
6.793
6.836
6.793
6.826
640,474
+0.04(+0.55%)
Oct 06, 2015
6.847
6.858
6.783
6.788
267,597
-0.05(-0.71%)
Oct 05, 2015
6.868
6.871
6.836
6.836
151,162
-0.03(-0.47%)
Oct 02, 2015
6.885
6.885
6.793
6.868
342,288
-0.04(-0.54%)
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.