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
)
13.24
+0.03 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jun 29, 2018
8.790
8.796
8.757
8.771
217,618
-0.00(-0.04%)
Jun 28, 2018
8.802
8.802
8.765
8.774
163,950
-0.03(-0.32%)
Jun 27, 2018
8.853
8.872
8.799
8.802
200,792
-0.05(-0.57%)
Jun 26, 2018
8.815
8.897
8.815
8.853
253,536
+0.04(+0.43%)
Jun 25, 2018
8.859
8.884
8.790
8.815
266,574
-0.04(-0.50%)
Jun 22, 2018
8.872
8.872
8.847
8.859
160,380
+0.02(+0.21%)
Jun 21, 2018
8.834
8.884
8.834
8.840
185,952
-0.01(-0.07%)
Jun 20, 2018
8.853
8.865
8.815
8.847
183,871
+0.01(+0.07%)
Jun 19, 2018
8.809
8.840
8.809
8.840
131,370
+0.03(+0.29%)
Jun 18, 2018
8.878
8.903
8.815
8.815
228,586
-0.11(-1.20%)
Jun 15, 2018
8.929
8.840
8.922
331,736
+0.08(+0.93%)
Jun 14, 2018
8.834
8.853
8.821
8.840
148,010
+0.01(+0.15%)
Jun 13, 2018
8.852
8.852
8.814
8.827
214,926
-0.01(-0.14%)
Jun 12, 2018
8.871
8.871
8.821
8.840
321,480
-0.01(-0.07%)
Jun 11, 2018
8.890
8.890
8.814
8.846
245,066
-0.03(-0.35%)
Jun 08, 2018
8.890
8.902
8.858
8.877
175,899
+0.00(+0.00%)
Jun 07, 2018
8.871
8.909
8.871
8.877
286,646
-0.01(-0.07%)
Jun 06, 2018
8.836
8.884
244,290
+0.03(+0.28%)
Jun 05, 2018
8.902
8.934
8.846
8.858
145,692
-0.03(-0.35%)
Jun 04, 2018
8.934
8.940
8.865
8.890
290,530
-0.02(-0.21%)
Jun 01, 2018
8.909
8.915
8.890
8.909
431,401
+0.01(+0.14%)
May 31, 2018
8.902
8.909
8.877
8.896
245,202
+0.01(+0.14%)
May 30, 2018
8.865
8.890
8.847
8.884
164,404
+0.04(+0.43%)
May 29, 2018
8.827
8.858
8.805
8.846
325,676
-0.01(-0.14%)
May 25, 2018
8.858
8.858
8.858
0
-0.04(-0.42%)
May 24, 2018
8.877
8.902
8.875
8.896
158,790
+0.02(+0.21%)
May 23, 2018
8.890
8.934
8.877
8.877
242,164
-0.03(-0.28%)
May 22, 2018
8.902
8.915
8.896
8.902
278,955
-0.01(-0.14%)
May 21, 2018
8.902
8.915
8.871
8.915
711,600
+0.01(+0.14%)
May 18, 2018
8.858
8.915
8.777
8.902
1,723,539
-0.08(-0.84%)
May 17, 2018
9.047
9.059
8.965
8.978
238,029
-0.06(-0.69%)
May 16, 2018
9.059
9.059
9.041
9.041
156,730
-0.03(-0.28%)
May 15, 2018
9.059
9.066
9.028
9.066
129,522
+0.00(+0.00%)
May 14, 2018
9.041
9.072
9.034
9.066
185,203
+0.06(+0.70%)
May 11, 2018
9.009
9.021
8.996
9.002
277,503
-0.01(-0.07%)
May 10, 2018
9.034
9.040
9.002
9.009
258,607
-0.03(-0.35%)
May 09, 2018
9.040
9.052
9.034
9.040
174,250
+0.01(+0.07%)
May 08, 2018
9.052
9.065
9.027
9.034
240,747
-0.03(-0.28%)
May 07, 2018
9.065
9.084
9.052
9.059
256,672
-0.01(-0.07%)
May 04, 2018
9.090
9.090
9.059
9.065
251,660
-0.03(-0.28%)
May 03, 2018
9.109
9.121
9.084
9.090
200,114
-0.03(-0.27%)
May 02, 2018
9.071
9.115
9.071
9.115
314,196
+0.03(+0.34%)
May 01, 2018
9.077
9.096
9.065
9.084
383,481
-0.02(-0.21%)
Apr 30, 2018
9.109
9.109
9.059
9.102
175,331
+0.01(+0.14%)
Apr 27, 2018
9.084
9.109
9.080
9.090
200,688
-0.01(-0.07%)
Apr 26, 2018
9.090
9.102
9.077
9.096
357,533
+0.00(+0.00%)
Apr 25, 2018
9.065
9.096
9.052
9.096
150,161
+0.03(+0.35%)
Apr 24, 2018
9.077
9.077
9.049
9.065
248,796
-0.01(-0.14%)
Apr 23, 2018
9.046
9.077
9.046
9.077
154,044
+0.03(+0.35%)
Apr 20, 2018
9.052
9.071
9.021
9.046
133,753
-0.01(-0.14%)
Apr 19, 2018
9.084
9.084
9.052
9.059
104,128
-0.04(-0.41%)
Apr 18, 2018
9.071
9.096
9.071
9.096
209,782
+0.01(+0.14%)
Apr 17, 2018
9.065
9.084
9.040
9.084
255,310
+0.04(+0.48%)
Apr 16, 2018
9.052
9.052
9.040
9.040
103,668
-0.02(-0.21%)
Apr 13, 2018
9.046
9.059
9.027
9.059
102,616
+0.01(+0.08%)
Apr 12, 2018
9.052
9.058
9.033
9.052
164,172
+0.01(+0.07%)
Apr 11, 2018
9.027
9.064
9.027
9.045
228,340
+0.01(+0.14%)
Apr 10, 2018
9.064
9.064
9.021
9.033
343,807
-0.01(-0.14%)
Apr 09, 2018
9.033
9.070
9.033
9.045
189,607
+0.02(+0.21%)
Apr 06, 2018
9.052
9.070
9.027
9.027
304,201
-0.02(-0.28%)
Apr 05, 2018
9.039
9.058
9.021
9.052
183,295
+0.04(+0.41%)
Apr 04, 2018
9.014
9.045
9.008
9.014
141,511
-0.01(-0.14%)
Apr 03, 2018
9.052
9.070
9.027
9.027
234,110
-0.02(-0.28%)
Apr 02, 2018
9.064
9.083
9.028
9.052
320,873
+0.00(+0.00%)
Mar 29, 2018
9.052
9.052
9.052
0
-0.01(-0.07%)
Mar 28, 2018
9.064
9.105
9.027
9.058
420,639
-0.02(-0.27%)
Mar 27, 2018
9.021
9.083
9.021
9.083
376,267
+0.06(+0.62%)
Mar 26, 2018
9.008
9.027
8.989
9.027
328,177
+0.04(+0.49%)
Mar 23, 2018
8.996
9.002
8.983
8.983
181,538
-0.01(-0.14%)
Mar 22, 2018
8.983
9.039
8.983
8.996
343,457
-0.01(-0.14%)
Mar 21, 2018
9.058
9.058
8.989
9.008
251,041
-0.04(-0.41%)
Mar 20, 2018
9.064
9.077
9.033
9.045
274,533
-0.02(-0.27%)
Mar 19, 2018
9.064
9.077
9.039
9.070
228,094
-0.01(-0.07%)
Mar 16, 2018
9.089
9.095
9.052
9.077
258,916
+0.00(+0.00%)
Mar 15, 2018
9.083
9.095
9.064
9.077
387,642
-0.01(-0.14%)
Mar 14, 2018
9.058
9.095
9.039
9.089
486,079
+0.05(+0.56%)
Mar 13, 2018
9.057
9.070
9.039
9.039
306,963
-0.02(-0.27%)
Mar 12, 2018
9.057
9.076
9.038
9.063
413,405
+0.00(+0.00%)
Mar 09, 2018
9.057
9.070
9.039
9.063
340,818
+0.01(+0.07%)
Mar 08, 2018
9.039
9.057
9.020
9.057
424,058
+0.04(+0.41%)
Mar 07, 2018
9.032
9.001
9.020
362,673
+0.01(+0.07%)
Mar 06, 2018
9.045
9.076
9.014
9.014
399,453
-0.03(-0.34%)
Mar 05, 2018
9.026
9.051
9.005
9.045
526,243
+0.02(+0.21%)
Mar 02, 2018
8.977
9.039
8.970
9.026
1,195,288
+0.04(+0.48%)
Mar 01, 2018
8.989
9.007
8.977
8.983
255,781
-0.01(-0.14%)
Feb 28, 2018
8.977
8.995
8.952
8.995
324,680
+0.02(+0.28%)
Feb 27, 2018
8.970
8.983
8.921
8.970
214,247
+0.01(+0.14%)
Feb 26, 2018
8.977
8.977
8.946
8.958
249,465
+0.00(+0.00%)
Feb 23, 2018
8.958
8.958
8.927
8.958
235,262
+0.01(+0.07%)
Feb 22, 2018
8.927
8.977
8.896
8.952
519,170
+0.04(+0.42%)
Feb 21, 2018
8.890
8.933
8.888
8.915
325,709
+0.02(+0.28%)
Feb 20, 2018
8.871
8.896
8.862
8.890
254,640
+0.03(+0.35%)
Feb 16, 2018
8.859
8.859
8.859
0
+0.01(+0.14%)
Feb 15, 2018
8.865
8.884
8.828
8.846
240,010
+0.00(+0.00%)
Feb 14, 2018
8.803
8.896
8.772
8.846
285,055
+0.04(+0.43%)
Feb 13, 2018
8.802
8.808
8.762
8.808
234,343
+0.00(+0.00%)
Feb 12, 2018
8.741
8.827
8.741
8.808
284,304
+0.12(+1.42%)
Feb 09, 2018
8.790
8.808
8.660
8.685
469,383
-0.07(-0.85%)
Feb 08, 2018
8.821
8.827
8.758
8.759
418,223
-0.07(-0.84%)
Feb 07, 2018
8.710
8.744
8.710
8.833
413,706
+0.14(+1.56%)
Feb 06, 2018
8.710
8.765
8.673
8.697
559,881
-0.04(-0.49%)
Feb 05, 2018
8.796
8.852
8.722
8.741
290,492
-0.06(-0.63%)
Feb 02, 2018
8.778
8.852
8.771
8.796
732,416
+0.00(+0.00%)
Feb 01, 2018
8.778
8.802
8.753
8.796
101,822
+0.01(+0.14%)
Jan 31, 2018
8.753
8.815
8.741
8.784
465,360
+0.05(+0.57%)
Jan 30, 2018
8.747
8.759
8.734
8.734
281,036
-0.02(-0.28%)
Jan 29, 2018
8.870
8.876
8.759
8.759
480,369
-0.12(-1.32%)
Jan 26, 2018
8.870
8.883
8.846
8.876
222,048
+0.02(+0.21%)
Jan 25, 2018
8.821
8.901
8.821
8.858
271,844
+0.02(+0.28%)
Jan 24, 2018
8.827
8.846
8.802
8.833
230,866
+0.02(+0.21%)
Jan 23, 2018
8.815
8.821
8.765
8.815
224,972
+0.01(+0.14%)
Jan 22, 2018
8.765
8.802
8.759
8.802
221,860
+0.04(+0.49%)
Jan 19, 2018
8.716
8.778
8.697
8.759
202,389
+0.03(+0.35%)
Jan 18, 2018
8.796
8.796
8.716
8.728
368,587
-0.07(-0.77%)
Jan 17, 2018
8.765
8.802
8.765
8.796
151,273
+0.03(+0.35%)
Jan 16, 2018
8.747
8.790
8.740
8.765
276,228
+0.02(+0.21%)
Jan 12, 2018
8.747
8.747
8.747
0
+0.04(+0.43%)
Jan 11, 2018
8.710
8.728
8.697
8.710
177,118
+0.01(+0.07%)
Jan 10, 2018
8.697
8.722
8.654
8.703
397,935
+0.02(+0.21%)
Jan 09, 2018
8.611
8.722
8.604
8.685
428,127
+0.09(+1.08%)
Jan 08, 2018
8.673
8.685
8.586
8.592
345,385
-0.07(-0.86%)
Jan 05, 2018
8.673
8.673
8.635
8.666
251,403
+0.02(+0.21%)
Jan 04, 2018
8.660
8.728
8.648
8.648
692,466
-0.01(-0.07%)
Jan 03, 2018
8.611
8.660
8.601
8.654
168,621
+0.05(+0.57%)
Jan 02, 2018
8.524
8.623
8.524
8.605
197,322
+0.09(+1.02%)
Dec 29, 2017
8.518
8.518
8.518
0
-0.01(-0.14%)
Dec 28, 2017
8.555
8.574
8.524
8.530
269,708
-0.01(-0.14%)
Dec 27, 2017
8.579
8.585
8.530
8.542
243,722
-0.04(-0.43%)
Dec 26, 2017
8.505
8.579
8.505
8.579
377,695
+0.07(+0.87%)
Dec 22, 2017
8.493
8.524
8.493
8.505
336,130
+0.01(+0.14%)
Dec 21, 2017
8.518
8.561
8.456
8.493
395,727
-0.04(-0.43%)
Dec 20, 2017
8.499
8.530
8.468
8.530
356,722
+0.02(+0.29%)
Dec 19, 2017
8.462
8.511
8.462
8.505
329,923
+0.02(+0.29%)
Dec 18, 2017
8.511
8.511
8.475
8.481
401,711
-0.01(-0.14%)
Dec 15, 2017
8.511
8.524
8.487
8.493
272,023
-0.02(-0.29%)
Dec 14, 2017
8.555
8.555
8.493
8.518
304,545
-0.04(-0.50%)
Dec 13, 2017
8.579
8.579
8.536
8.561
209,154
-0.02(-0.22%)
Dec 12, 2017
8.579
8.579
8.555
8.579
170,605
+0.00(+0.00%)
Dec 11, 2017
8.567
8.598
8.555
8.579
232,484
+0.01(+0.15%)
Dec 08, 2017
8.578
8.578
8.557
8.566
283,105
+0.01(+0.07%)
Dec 07, 2017
8.536
8.572
8.517
8.560
238,541
+0.00(+0.00%)
Dec 06, 2017
8.511
8.560
8.499
8.560
143,001
+0.04(+0.50%)
Dec 05, 2017
8.468
8.529
8.468
8.517
248,367
+0.03(+0.36%)
Dec 04, 2017
8.499
8.499
8.456
8.487
515,448
+0.00(+0.00%)
Dec 01, 2017
8.505
8.505
8.474
8.487
139,594
-0.02(-0.22%)
Nov 30, 2017
8.438
8.505
8.425
8.505
259,354
+0.08(+0.94%)
Nov 29, 2017
8.431
8.444
8.425
8.425
187,094
-0.02(-0.29%)
Nov 28, 2017
8.413
8.450
8.410
8.450
149,902
+0.04(+0.44%)
Nov 27, 2017
8.444
8.456
8.401
8.413
170,983
-0.02(-0.22%)
Nov 24, 2017
8.425
8.456
8.413
8.431
104,842
+0.04(+0.44%)
Nov 22, 2017
8.401
8.431
8.389
8.395
241,926
-0.01(-0.07%)
Nov 21, 2017
8.444
8.452
8.395
8.401
192,499
-0.01(-0.15%)
Nov 20, 2017
8.456
8.480
8.413
8.413
301,604
-0.05(-0.58%)
Nov 17, 2017
8.480
8.516
8.444
8.462
268,659
-0.02(-0.29%)
Nov 16, 2017
8.493
8.542
8.468
8.487
181,926
+0.03(+0.36%)
Nov 15, 2017
8.450
8.468
8.402
8.456
154,624
+0.00(+0.00%)
Nov 14, 2017
8.480
8.487
8.450
8.456
152,772
-0.01(-0.14%)
Nov 13, 2017
8.529
8.535
8.468
8.468
219,226
-0.06(-0.71%)
Nov 10, 2017
8.565
8.565
8.529
8.529
78,660
-0.06(-0.71%)
Nov 09, 2017
8.553
8.614
8.522
8.590
289,809
+0.00(+0.00%)
Nov 08, 2017
8.571
8.596
8.553
8.590
269,341
+0.02(+0.21%)
Nov 07, 2017
8.577
8.606
8.559
8.571
173,148
-0.01(-0.14%)
Nov 06, 2017
8.614
8.626
8.571
8.583
244,447
-0.03(-0.35%)
Nov 03, 2017
8.651
8.651
8.590
8.614
157,050
-0.02(-0.28%)
Nov 02, 2017
8.705
8.711
8.632
8.638
188,830
-0.06(-0.70%)
Nov 01, 2017
8.742
8.742
8.693
8.699
101,623
-0.02(-0.28%)
Oct 31, 2017
8.742
8.748
8.699
8.724
110,271
+0.01(+0.07%)
Oct 30, 2017
8.772
8.772
8.718
8.718
128,937
-0.06(-0.69%)
Oct 27, 2017
8.711
8.779
8.687
8.779
185,599
+0.07(+0.84%)
Oct 26, 2017
8.693
8.724
8.668
8.705
191,056
+0.00(+0.00%)
Oct 25, 2017
8.699
8.718
8.681
8.705
216,351
-0.01(-0.14%)
Oct 24, 2017
8.699
8.724
8.675
8.718
109,883
+0.04(+0.49%)
Oct 23, 2017
8.663
8.711
8.663
8.675
156,351
-0.01(-0.14%)
Oct 20, 2017
8.657
8.693
8.614
8.687
152,836
+0.04(+0.49%)
Oct 19, 2017
8.632
8.657
8.624
8.644
125,840
+0.01(+0.14%)
Oct 18, 2017
8.632
8.657
8.620
8.632
91,353
-0.01(-0.07%)
Oct 17, 2017
8.651
8.675
8.638
8.638
153,067
-0.04(-0.42%)
Oct 16, 2017
8.699
8.699
8.657
8.675
93,090
-0.01(-0.14%)
Oct 13, 2017
8.687
8.699
8.676
8.687
82,646
+0.03(+0.29%)
Oct 12, 2017
8.668
8.705
8.656
8.662
96,617
-0.03(-0.35%)
Oct 11, 2017
8.668
8.717
8.659
8.692
159,645
+0.04(+0.49%)
Oct 10, 2017
8.680
8.680
8.650
8.650
129,046
-0.03(-0.35%)
Oct 09, 2017
8.644
8.680
8.638
8.680
120,842
+0.03(+0.35%)
Oct 06, 2017
8.650
8.680
8.607
8.650
192,731
-0.02(-0.21%)
Oct 05, 2017
8.668
8.674
8.632
8.668
215,279
+0.02(+0.28%)
Oct 04, 2017
8.711
8.723
8.644
8.644
176,929
-0.08(-0.90%)
Oct 03, 2017
8.729
8.735
8.711
8.723
196,206
+0.01(+0.07%)
Oct 02, 2017
8.699
8.723
8.680
8.717
141,467
+0.00(+0.00%)
Sep 29, 2017
8.729
8.729
8.662
8.717
325,512
+0.01(+0.07%)
Sep 28, 2017
8.607
8.711
8.607
8.711
320,246
+0.10(+1.13%)
Sep 27, 2017
8.595
8.632
8.595
8.614
266,973
+0.04(+0.42%)
Sep 26, 2017
8.571
8.601
8.544
8.577
168,305
-0.01(-0.07%)
Sep 25, 2017
8.559
8.583
8.541
8.583
378,686
+0.01(+0.14%)
Sep 22, 2017
8.480
8.589
8.480
8.571
308,409
+0.08(+1.00%)
Sep 21, 2017
8.462
8.498
8.431
8.486
266,988
+0.00(+0.00%)
Sep 20, 2017
8.431
8.492
8.411
8.486
596,590
+0.05(+0.65%)
Sep 19, 2017
8.401
8.431
8.389
8.431
460,254
+0.03(+0.36%)
Sep 18, 2017
8.474
8.479
8.401
8.401
282,955
-0.05(-0.65%)
Sep 15, 2017
8.474
8.498
8.444
8.456
134,126
-0.02(-0.21%)
Sep 14, 2017
8.492
8.504
8.456
8.474
135,548
-0.02(-0.21%)
Sep 13, 2017
8.449
8.498
8.449
8.492
207,078
+0.04(+0.50%)
Sep 12, 2017
8.510
8.510
8.449
8.449
191,671
-0.06(-0.71%)
Sep 11, 2017
8.485
8.522
8.461
8.510
186,675
+0.05(+0.57%)
Sep 08, 2017
8.473
8.492
8.461
8.461
134,769
-0.02(-0.28%)
Sep 07, 2017
8.467
8.516
8.467
8.485
116,718
+0.03(+0.36%)
Sep 06, 2017
8.492
8.498
8.443
8.455
218,318
-0.02(-0.21%)
Sep 05, 2017
8.534
8.534
8.443
8.473
187,796
-0.06(-0.71%)
Sep 01, 2017
8.504
8.546
8.504
8.534
214,789
+0.01(+0.14%)
Aug 31, 2017
8.455
8.522
8.455
8.522
287,020
+0.07(+0.79%)
Aug 30, 2017
8.510
8.522
8.443
8.455
273,219
-0.05(-0.64%)
Aug 29, 2017
8.498
8.516
8.498
8.510
132,302
+0.00(+0.00%)
Aug 28, 2017
8.504
8.510
8.479
8.510
179,865
+0.01(+0.07%)
Aug 25, 2017
8.504
8.504
8.492
8.504
89,784
+0.01(+0.14%)
Aug 24, 2017
8.492
8.516
8.492
8.492
170,260
-0.01(-0.07%)
Aug 23, 2017
8.498
8.504
8.467
8.498
181,536
-0.01(-0.14%)
Aug 22, 2017
8.516
8.516
8.479
8.510
123,788
+0.02(+0.28%)
Aug 21, 2017
8.479
8.504
8.473
8.485
228,039
+0.01(+0.14%)
Aug 18, 2017
8.473
8.492
8.455
8.473
230,424
-0.02(-0.21%)
Aug 17, 2017
8.467
8.534
8.467
8.492
340,339
+0.01(+0.07%)
Aug 16, 2017
8.510
8.534
8.479
8.485
132,057
-0.03(-0.35%)
Aug 15, 2017
8.485
8.528
8.479
8.516
399,926
+0.05(+0.57%)
Aug 14, 2017
8.449
8.504
8.449
8.467
252,469
+0.02(+0.29%)
Aug 11, 2017
8.310
8.461
8.310
8.443
348,213
+0.05(+0.66%)
Aug 10, 2017
8.472
8.472
8.382
8.388
273,781
-0.10(-1.13%)
Aug 09, 2017
8.503
8.509
8.454
8.484
390,705
-0.03(-0.35%)
Aug 08, 2017
8.496
8.563
8.495
8.515
260,174
+0.01(+0.14%)
Aug 07, 2017
8.515
8.527
8.484
8.503
337,437
-0.01(-0.14%)
Aug 04, 2017
8.484
8.484
8.484
8.515
163,519
+0.02(+0.28%)
Aug 03, 2017
8.515
8.539
8.472
8.490
319,110
-0.03(-0.35%)
Aug 02, 2017
8.551
8.575
8.484
8.521
1,167,643
-0.10(-1.12%)
Aug 01, 2017
8.611
8.653
8.599
8.617
308,802
+0.01(+0.14%)
Jul 31, 2017
8.581
8.605
8.569
8.605
237,428
+0.02(+0.28%)
Jul 28, 2017
8.551
8.581
8.521
8.581
159,312
+0.02(+0.21%)
Jul 27, 2017
8.496
8.563
8.496
8.563
335,335
+0.07(+0.78%)
Jul 26, 2017
8.466
8.496
8.460
8.496
481,463
+0.05(+0.57%)
Jul 25, 2017
8.460
8.484
8.442
8.448
455,905
+0.00(+0.00%)
Jul 24, 2017
8.515
8.521
8.448
8.448
424,413
-0.07(-0.78%)
Jul 21, 2017
8.490
8.515
8.454
8.515
222,521
+0.04(+0.50%)
Jul 20, 2017
8.503
8.515
8.472
8.472
141,496
-0.03(-0.35%)
Jul 19, 2017
8.496
8.539
8.490
8.503
171,957
+0.02(+0.28%)
Jul 18, 2017
8.484
8.509
8.472
8.478
63,526
-0.02(-0.21%)
Jul 17, 2017
8.484
8.509
8.454
8.496
123,451
+0.02(+0.21%)
Jul 14, 2017
8.509
8.509
8.472
8.478
103,308
-0.03(-0.35%)
Jul 13, 2017
8.490
8.515
8.460
8.509
155,872
+0.02(+0.28%)
Jul 12, 2017
8.472
8.503
8.460
8.484
89,802
+0.02(+0.22%)
Jul 11, 2017
8.460
8.490
8.448
8.466
115,719
-0.01(-0.14%)
Jul 10, 2017
8.448
8.478
8.447
8.478
98,553
+0.04(+0.43%)
Jul 07, 2017
8.388
8.442
8.388
8.442
149,555
+0.05(+0.64%)
Jul 06, 2017
8.424
8.388
8.388
145,769
-0.04(-0.50%)
Jul 05, 2017
8.460
8.472
8.400
8.430
151,716
-0.03(-0.35%)
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.