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 (%)
Jun 30, 2010
5.633
5.640
5.544
5.559
189,695
-0.08(-1.43%)
Jun 29, 2010
5.694
5.694
5.598
5.640
145,237
-0.03(-0.54%)
Jun 25, 2010
5.671
5.700
5.642
5.671
125,407
-0.04(-0.67%)
Jun 24, 2010
5.717
5.733
5.690
5.710
140,897
-0.01(-0.13%)
Jun 23, 2010
5.694
5.717
5.606
5.717
152,671
+0.04(+0.75%)
Jun 22, 2010
5.767
5.767
5.633
5.675
562,915
-0.08(-1.34%)
Jun 21, 2010
5.771
5.833
5.740
5.752
165,618
-0.00(-0.07%)
Jun 18, 2010
5.756
5.756
5.671
5.756
216,489
+0.10(+1.70%)
Jun 17, 2010
5.571
5.663
5.571
5.660
138,727
+0.12(+2.23%)
Jun 16, 2010
5.509
5.552
5.505
5.536
171,349
+0.04(+0.77%)
Jun 15, 2010
5.517
5.517
5.467
5.494
452,342
+0.00(+0.07%)
Jun 14, 2010
5.486
5.490
5.440
5.490
142,519
+0.02(+0.42%)
Jun 11, 2010
5.505
5.544
5.428
5.467
251,232
-0.01(-0.16%)
Jun 10, 2010
5.453
5.480
5.441
5.476
139,312
+0.06(+1.06%)
Jun 09, 2010
5.403
5.449
5.353
5.418
213,262
+0.06(+1.07%)
Jun 08, 2010
5.250
5.372
5.250
5.361
731,757
+0.10(+1.89%)
Jun 07, 2010
5.177
5.265
5.177
5.261
131,678
+0.04(+0.81%)
Jun 04, 2010
5.219
5.273
5.204
5.219
139,453
-0.05(-1.02%)
Jun 03, 2010
5.234
5.273
5.196
5.273
145,011
+0.07(+1.40%)
Jun 02, 2010
5.261
5.261
5.154
5.200
321,503
-0.08(-1.52%)
Jun 01, 2010
5.231
5.319
5.227
5.280
174,456
+0.02(+0.29%)
May 28, 2010
5.265
5.322
5.242
5.265
232,738
-0.01(-0.22%)
May 27, 2010
5.307
5.361
5.223
5.277
659,918
+0.03(+0.66%)
May 26, 2010
5.284
5.326
5.173
5.242
2,087
+0.03(+0.66%)
May 25, 2010
5.250
5.250
5.070
5.208
290,380
-0.10(-1.81%)
May 24, 2010
5.223
5.326
5.208
5.303
266,786
+0.03(+0.65%)
May 21, 2010
5.165
5.349
5.062
5.269
469,550
+0.11(+2.15%)
May 20, 2010
5.234
5.282
5.108
5.158
603,539
-0.37(-6.72%)
May 19, 2010
5.920
5.936
5.480
5.529
506,827
-0.36(-6.18%)
May 18, 2010
6.158
6.209
5.863
5.893
225,603
-0.22(-3.63%)
May 17, 2010
6.238
6.238
5.975
6.116
311,454
-0.09(-1.48%)
May 14, 2010
6.208
6.296
6.177
6.208
262,099
-0.02(-0.37%)
May 13, 2010
6.177
6.231
6.081
6.231
164,179
+0.10(+1.62%)
May 12, 2010
6.108
6.139
6.055
6.131
367,248
+0.09(+1.53%)
May 11, 2010
5.966
6.038
5.966
6.038
248,041
+0.13(+2.26%)
May 10, 2010
5.920
5.932
5.848
5.905
247,629
+0.09(+1.51%)
May 07, 2010
5.932
6.035
5.711
5.817
273,725
-0.04(-0.74%)
May 06, 2010
6.058
6.061
5.627
5.861
368,440
-0.17(-2.76%)
May 05, 2010
6.160
6.176
6.023
6.027
186,027
-0.25(-4.01%)
May 04, 2010
6.271
6.282
6.205
6.279
155,367
+0.00(+0.00%)
May 03, 2010
6.244
6.279
6.214
6.279
236,290
+0.08(+1.29%)
Apr 30, 2010
6.309
6.309
6.199
6.199
112,004
-0.07(-1.09%)
Apr 29, 2010
6.336
6.336
6.252
6.267
383,804
-0.01(-0.18%)
Apr 28, 2010
6.435
6.435
6.279
6.279
244,028
-0.13(-2.02%)
Apr 27, 2010
6.465
6.465
6.374
6.408
169,598
-0.05(-0.77%)
Apr 26, 2010
6.404
6.465
6.393
6.458
259,087
+0.08(+1.19%)
Apr 23, 2010
6.355
6.397
6.313
6.382
237,924
+0.14(+2.21%)
Apr 22, 2010
6.210
6.317
6.199
6.244
432,817
+0.02(+0.29%)
Apr 21, 2010
6.248
6.252
6.198
6.226
223,982
+0.05(+0.76%)
Apr 20, 2010
6.111
6.202
6.088
6.179
224,598
+0.09(+1.41%)
Apr 19, 2010
6.054
6.149
6.054
6.093
247,008
+0.01(+0.20%)
Apr 16, 2010
6.172
6.172
6.050
6.080
335,967
-0.16(-2.61%)
Apr 15, 2010
6.290
6.317
6.141
6.243
316,732
-0.04(-0.68%)
Apr 14, 2010
6.252
6.317
6.206
6.286
351,838
+0.07(+1.10%)
Apr 13, 2010
6.206
6.267
6.149
6.218
333,195
+0.05(+0.75%)
Apr 12, 2010
6.107
6.171
6.101
6.171
231,239
+0.09(+1.56%)
Apr 09, 2010
6.016
6.077
6.001
6.077
108,426
+0.05(+0.82%)
Apr 08, 2010
5.970
6.027
5.959
6.027
139,129
+0.08(+1.27%)
Apr 07, 2010
5.879
5.985
5.879
5.951
205,734
-0.00(-0.06%)
Apr 06, 2010
5.974
5.982
5.879
5.955
199,597
-0.01(-0.19%)
Apr 05, 2010
6.004
6.004
5.940
5.967
99,652
-0.01(-0.13%)
Apr 01, 2010
5.894
5.974
5.974
5.974
124,173
+0.10(+1.74%)
Mar 31, 2010
5.932
5.932
5.822
5.872
175,841
-0.06(-0.96%)
Mar 30, 2010
6.004
6.004
5.921
5.929
98,046
-0.09(-1.57%)
Mar 29, 2010
6.092
6.092
6.001
6.023
79,666
-0.04(-0.63%)
Mar 26, 2010
6.012
6.061
6.004
6.061
208,798
+0.02(+0.25%)
Mar 25, 2010
6.020
6.061
6.012
6.046
171,881
+0.05(+0.76%)
Mar 24, 2010
5.944
6.008
5.938
6.001
203,362
+0.02(+0.38%)
Mar 23, 2010
5.929
5.978
5.917
5.978
195,300
+0.08(+1.29%)
Mar 22, 2010
6.073
6.073
5.875
5.902
266,379
-0.24(-3.95%)
Mar 19, 2010
5.841
6.145
5.796
6.145
275,079
+0.33(+5.61%)
Mar 18, 2010
5.921
5.921
5.796
5.819
262,061
-0.13(-2.17%)
Mar 17, 2010
6.020
6.020
5.936
5.948
351,117
-0.09(-1.57%)
Mar 16, 2010
6.232
6.232
6.042
6.042
312,397
-0.14(-2.27%)
Mar 15, 2010
6.205
6.205
6.156
6.183
255,673
-0.02(-0.31%)
Mar 12, 2010
6.205
6.243
6.202
6.202
261,365
+0.00(+0.00%)
Mar 11, 2010
6.179
6.247
6.156
6.202
278,058
+0.03(+0.50%)
Mar 10, 2010
6.144
6.242
6.125
6.171
328,972
+0.05(+0.86%)
Mar 09, 2010
6.024
6.151
6.024
6.118
360,777
+0.10(+1.63%)
Mar 08, 2010
6.001
6.039
6.001
6.020
189,310
+0.01(+0.13%)
Mar 05, 2010
5.982
6.035
5.975
6.012
220,161
+0.04(+0.63%)
Mar 04, 2010
5.997
5.997
5.933
5.975
334,486
-0.04(-0.63%)
Mar 03, 2010
6.058
6.058
5.986
6.012
268,511
-0.02(-0.25%)
Mar 02, 2010
5.978
6.073
5.978
6.027
371,556
+0.08(+1.40%)
Mar 01, 2010
5.929
5.971
5.913
5.944
127,720
+0.05(+0.83%)
Feb 26, 2010
5.903
5.903
5.850
5.895
325,774
+0.00(+0.00%)
Feb 25, 2010
5.842
5.895
5.842
5.895
167,374
+0.01(+0.10%)
Feb 24, 2010
5.865
5.918
5.854
5.889
166,086
+0.06(+1.00%)
Feb 23, 2010
5.808
5.831
5.790
5.831
229,294
+0.03(+0.59%)
Feb 22, 2010
5.816
5.821
5.778
5.797
302,921
+0.01(+0.20%)
Feb 19, 2010
5.737
5.786
5.725
5.786
137,844
+0.06(+1.12%)
Feb 18, 2010
5.707
5.756
5.707
5.722
248,846
+0.00(+0.00%)
Feb 17, 2010
5.661
5.733
5.642
5.722
314,179
+0.10(+1.81%)
Feb 16, 2010
5.556
5.620
5.556
5.620
411,504
+0.07(+1.29%)
Feb 12, 2010
5.559
5.548
5.548
5.548
219,385
+0.00(+0.07%)
Feb 11, 2010
5.578
5.605
5.529
5.544
234,201
-0.01(-0.20%)
Feb 10, 2010
5.567
5.624
5.537
5.556
232,008
+0.03(+0.63%)
Feb 09, 2010
5.577
5.577
5.503
5.521
174,946
-0.02(-0.41%)
Feb 08, 2010
5.577
5.577
5.514
5.544
216,952
+0.01(+0.14%)
Feb 05, 2010
5.637
5.637
5.510
5.536
362,494
-0.07(-1.21%)
Feb 04, 2010
5.656
5.656
5.592
5.604
279,631
-0.03(-0.47%)
Feb 03, 2010
5.634
5.664
5.611
5.630
223,687
-0.00(-0.07%)
Feb 02, 2010
5.641
5.652
5.589
5.634
296,581
+0.02(+0.27%)
Feb 01, 2010
5.690
5.690
5.604
5.619
217,168
-0.01(-0.20%)
Jan 29, 2010
5.731
5.731
5.589
5.630
373,765
-0.13(-2.22%)
Jan 28, 2010
5.758
5.758
5.686
5.758
436,422
+0.02(+0.26%)
Jan 27, 2010
5.791
5.818
5.701
5.742
283,273
-0.02(-0.26%)
Jan 26, 2010
5.694
5.814
5.652
5.758
600,263
+0.08(+1.32%)
Jan 25, 2010
5.577
5.720
5.562
5.682
300,066
+0.15(+2.78%)
Jan 22, 2010
5.450
5.529
5.438
5.529
278,794
+0.08(+1.52%)
Jan 21, 2010
5.416
5.446
5.393
5.446
310,809
-0.01(-0.21%)
Jan 20, 2010
5.446
5.461
5.427
5.457
159,093
-0.00(-0.07%)
Jan 19, 2010
5.446
5.461
5.416
5.461
189,693
+0.05(+0.83%)
Jan 15, 2010
5.405
5.416
5.416
5.416
178,777
+0.01(+0.21%)
Jan 14, 2010
5.405
5.408
5.393
5.405
282,988
+0.02(+0.28%)
Jan 13, 2010
5.405
5.405
5.378
5.390
128,482
-0.01(-0.21%)
Jan 12, 2010
5.397
5.405
5.382
5.401
145,966
+0.01(+0.14%)
Jan 11, 2010
5.405
5.412
5.390
5.393
161,438
-0.00(-0.06%)
Jan 08, 2010
5.401
5.408
5.356
5.396
164,510
+0.03(+0.62%)
Jan 07, 2010
5.367
5.397
5.345
5.363
148,084
+0.03(+0.56%)
Jan 06, 2010
5.300
5.367
5.285
5.333
242,628
+0.06(+1.14%)
Jan 05, 2010
5.330
5.382
5.273
5.273
247,000
-0.05(-0.85%)
Jan 04, 2010
5.382
5.382
5.296
5.318
208,263
-0.02(-0.42%)
Dec 31, 2009
5.367
5.341
5.341
5.341
146,006
-0.05(-0.88%)
Dec 30, 2009
5.401
5.405
5.371
5.388
215,548
-0.00(-0.03%)
Dec 29, 2009
5.401
5.401
5.360
5.390
144,210
+0.02(+0.29%)
Dec 28, 2009
5.370
5.380
5.352
5.374
137,405
+0.01(+0.14%)
Dec 24, 2009
5.352
5.367
5.326
5.367
87,432
+0.04(+0.70%)
Dec 23, 2009
5.299
5.333
5.255
5.329
169,811
+0.06(+1.20%)
Dec 22, 2009
5.385
5.385
5.217
5.266
414,008
-0.08(-1.54%)
Dec 21, 2009
5.374
5.387
5.322
5.348
244,671
-0.03(-0.49%)
Dec 18, 2009
5.464
5.464
5.314
5.374
477,526
-0.01(-0.21%)
Dec 17, 2009
5.445
5.475
5.378
5.385
250,041
-0.07(-1.37%)
Dec 16, 2009
5.490
5.497
5.408
5.460
163,771
+0.00(+0.07%)
Dec 15, 2009
5.479
5.479
5.404
5.456
213,270
-0.02(-0.41%)
Dec 14, 2009
5.464
5.505
5.367
5.479
209,607
+0.05(+0.89%)
Dec 11, 2009
5.411
5.445
5.352
5.430
270,879
+0.03(+0.60%)
Dec 10, 2009
5.411
5.426
5.367
5.398
274,639
+0.04(+0.72%)
Dec 09, 2009
5.329
5.363
5.303
5.359
223,144
+0.01(+0.14%)
Dec 08, 2009
5.382
5.382
5.270
5.352
274,711
-0.03(-0.55%)
Dec 07, 2009
5.408
5.408
5.344
5.382
151,850
+0.04(+0.84%)
Dec 04, 2009
5.326
5.374
5.318
5.337
165,513
+0.06(+1.13%)
Dec 03, 2009
5.277
5.292
5.255
5.277
143,656
+0.02(+0.43%)
Dec 02, 2009
5.225
5.262
5.210
5.255
93,421
+0.06(+1.08%)
Dec 01, 2009
5.184
5.199
5.154
5.199
140,036
+0.05(+1.02%)
Nov 30, 2009
5.135
5.146
5.109
5.146
113,056
+0.03(+0.58%)
Nov 27, 2009
5.113
5.132
5.087
5.117
71,636
-0.04(-0.80%)
Nov 25, 2009
5.165
5.180
5.124
5.158
270,451
+0.01(+0.22%)
Nov 24, 2009
5.150
5.158
5.120
5.146
177,129
+0.01(+0.29%)
Nov 23, 2009
5.120
5.150
5.112
5.132
170,266
+0.04(+0.73%)
Nov 20, 2009
5.031
5.094
5.023
5.094
120,347
+0.08(+1.64%)
Nov 19, 2009
4.997
5.016
4.967
5.012
186,732
+0.02(+0.45%)
Nov 18, 2009
5.038
5.038
4.979
4.990
252,085
-0.03(-0.52%)
Nov 17, 2009
5.049
5.090
5.016
5.016
314,228
-0.06(-1.18%)
Nov 16, 2009
4.990
5.087
4.986
5.076
222,067
+0.06(+1.19%)
Nov 13, 2009
4.997
5.027
4.986
5.016
211,592
+0.02(+0.37%)
Nov 12, 2009
4.930
5.004
4.893
4.997
202,954
+0.04(+0.83%)
Nov 11, 2009
4.911
4.956
4.904
4.956
120,703
+0.06(+1.30%)
Nov 10, 2009
4.911
4.919
4.874
4.893
182,983
-0.03(-0.61%)
Nov 09, 2009
4.949
4.949
4.863
4.923
143,147
+0.06(+1.31%)
Nov 06, 2009
4.814
4.859
4.770
4.859
128,000
+0.05(+1.09%)
Nov 05, 2009
4.822
4.822
4.758
4.807
185,183
+0.01(+0.31%)
Nov 04, 2009
4.807
4.811
4.762
4.792
107,844
+0.03(+0.63%)
Nov 03, 2009
4.743
4.769
4.721
4.762
130,347
+0.03(+0.55%)
Nov 02, 2009
4.631
4.736
4.617
4.736
167,180
+0.11(+2.42%)
Oct 30, 2009
4.732
4.792
4.613
4.624
347,746
-0.12(-2.44%)
Oct 29, 2009
4.822
4.822
4.732
4.740
347,277
-0.02(-0.39%)
Oct 28, 2009
4.971
4.971
4.669
4.758
825,380
-0.22(-4.35%)
Oct 27, 2009
4.952
4.975
4.935
4.975
263,495
+0.00(+0.08%)
Oct 26, 2009
4.971
4.975
4.934
4.971
196,504
+0.00(+0.00%)
Oct 23, 2009
4.945
4.971
4.926
4.971
201,188
+0.06(+1.14%)
Oct 22, 2009
4.941
4.952
4.840
4.915
216,785
-0.00(-0.08%)
Oct 21, 2009
4.915
4.960
4.908
4.919
154,696
+0.00(+0.08%)
Oct 20, 2009
4.937
4.949
4.911
4.915
172,332
-0.00(-0.08%)
Oct 19, 2009
4.837
4.919
4.818
4.919
244,100
+0.10(+2.17%)
Oct 16, 2009
4.811
4.814
4.736
4.814
305,512
+0.02(+0.47%)
Oct 15, 2009
4.777
4.844
4.766
4.792
167,281
-0.00(-0.08%)
Oct 14, 2009
4.781
4.811
4.781
4.796
222,667
+0.01(+0.31%)
Oct 13, 2009
4.788
4.833
4.770
4.781
255,898
-0.07(-1.46%)
Oct 12, 2009
4.811
4.852
4.811
4.852
169,082
+0.02(+0.46%)
Oct 09, 2009
4.811
4.833
4.799
4.829
198,034
-0.01(-0.15%)
Oct 08, 2009
4.840
4.844
4.826
4.837
265,172
-0.02(-0.46%)
Oct 07, 2009
4.822
4.859
4.803
4.859
196,994
+0.01(+0.31%)
Oct 06, 2009
4.826
4.844
4.796
4.844
188,048
+0.01(+0.15%)
Oct 05, 2009
4.848
4.848
4.807
4.837
170,215
-0.01(-0.31%)
Oct 02, 2009
4.773
4.852
4.755
4.852
129,439
+0.04(+0.78%)
Oct 01, 2009
4.818
4.833
4.794
4.814
208,728
+0.01(+0.23%)
Sep 30, 2009
4.807
4.833
4.788
4.803
328,307
-0.01(-0.23%)
Sep 29, 2009
4.814
4.840
4.796
4.814
305,850
+0.02(+0.46%)
Sep 28, 2009
4.833
4.859
4.792
4.792
263,409
-0.01(-0.15%)
Sep 25, 2009
4.777
4.803
4.766
4.799
232,533
+0.01(+0.31%)
Sep 24, 2009
4.807
4.807
4.770
4.784
245,392
+0.03(+0.55%)
Sep 23, 2009
4.747
4.770
4.746
4.758
102,941
+0.03(+0.63%)
Sep 22, 2009
4.736
4.747
4.676
4.728
328,561
+0.04(+0.88%)
Sep 21, 2009
4.699
4.702
4.661
4.687
159,417
-0.01(-0.24%)
Sep 18, 2009
4.643
4.699
4.643
4.699
237,785
+0.06(+1.29%)
Sep 17, 2009
4.635
4.641
4.617
4.639
396,417
+0.05(+1.06%)
Sep 16, 2009
4.609
4.628
4.575
4.590
620,199
-0.00(-0.08%)
Sep 15, 2009
4.572
4.594
4.557
4.594
244,189
+0.03(+0.57%)
Sep 14, 2009
4.549
4.587
4.534
4.568
192,126
+0.01(+0.25%)
Sep 11, 2009
4.572
4.587
4.542
4.557
194,910
-0.03(-0.65%)
Sep 10, 2009
4.587
4.617
4.561
4.587
241,713
-0.00(-0.08%)
Sep 09, 2009
4.609
4.609
4.572
4.590
143,514
-0.02(-0.49%)
Sep 08, 2009
4.605
4.613
4.575
4.613
277,417
+0.01(+0.24%)
Sep 04, 2009
4.546
4.605
4.546
4.602
152,426
+0.04(+0.90%)
Sep 03, 2009
4.546
4.583
4.546
4.561
127,078
-0.00(-0.08%)
Sep 02, 2009
4.542
4.568
4.534
4.564
125,234
-0.01(-0.20%)
Sep 01, 2009
4.564
4.590
4.561
4.573
149,733
-0.02(-0.37%)
Aug 31, 2009
4.617
4.639
4.553
4.590
180,100
+0.01(+0.33%)
Aug 28, 2009
4.605
4.620
4.561
4.575
197,595
-0.02(-0.41%)
Aug 27, 2009
4.538
4.594
4.538
4.594
166,054
+0.01(+0.33%)
Aug 26, 2009
4.613
4.628
4.579
4.579
241,742
-0.01(-0.24%)
Aug 25, 2009
4.587
4.605
4.575
4.590
75,859
+0.04(+0.82%)
Aug 24, 2009
4.605
4.639
4.553
4.553
153,683
-0.04(-0.89%)
Aug 21, 2009
4.590
4.639
4.572
4.594
104,053
+0.03(+0.57%)
Aug 20, 2009
4.463
4.578
4.463
4.568
151,164
+0.06(+1.32%)
Aug 19, 2009
4.583
4.583
4.486
4.508
245,641
-0.08(-1.71%)
Aug 18, 2009
4.602
4.661
4.579
4.587
308,711
-0.01(-0.21%)
Aug 17, 2009
4.643
4.643
4.542
4.597
156,011
-0.08(-1.63%)
Aug 14, 2009
4.740
4.740
4.673
4.673
116,221
-0.01(-0.24%)
Aug 13, 2009
4.590
4.684
4.576
4.684
268,628
+0.10(+2.20%)
Aug 12, 2009
4.493
4.583
4.493
4.583
233,061
+0.01(+0.24%)
Aug 11, 2009
4.527
4.590
4.527
4.572
115,837
+0.00(+0.08%)
Aug 10, 2009
4.628
4.643
4.557
4.568
164,803
-0.05(-1.13%)
Aug 07, 2009
4.516
4.624
4.501
4.620
147,938
+0.10(+2.31%)
Aug 06, 2009
4.467
4.527
4.456
4.516
264,387
+0.05(+1.09%)
Aug 05, 2009
4.430
4.475
4.430
4.467
231,105
+0.02(+0.34%)
Aug 04, 2009
4.422
4.505
4.393
4.452
159,996
+0.01(+0.33%)
Aug 03, 2009
4.385
4.449
4.385
4.437
260,550
+0.05(+1.19%)
Jul 31, 2009
4.404
4.460
4.378
4.385
140,229
-0.06(-1.26%)
Jul 30, 2009
4.385
4.449
4.359
4.441
193,704
+0.04(+0.85%)
Jul 29, 2009
4.400
4.452
4.366
4.404
144,661
-0.03(-0.59%)
Jul 28, 2009
4.202
4.456
4.202
4.430
281,378
+0.04(+0.94%)
Jul 27, 2009
4.352
4.437
4.348
4.389
232,779
+0.03(+0.69%)
Jul 24, 2009
4.340
4.359
4.303
4.359
2,395
+0.02(+0.43%)
Jul 23, 2009
4.284
4.352
4.255
4.340
112,810
+0.09(+2.20%)
Jul 22, 2009
4.180
4.247
4.143
4.247
111,762
+0.06(+1.52%)
Jul 21, 2009
4.135
4.184
4.131
4.184
138,412
+0.06(+1.36%)
Jul 20, 2009
4.143
4.172
4.105
4.128
132,193
-0.01(-0.36%)
Jul 17, 2009
4.184
4.184
4.113
4.143
84,777
-0.01(-0.18%)
Jul 16, 2009
4.120
4.165
4.109
4.150
175,655
+0.04(+0.91%)
Jul 15, 2009
4.079
4.124
4.079
4.113
110,639
+0.04(+0.92%)
Jul 14, 2009
4.109
4.109
4.072
4.075
104,801
-0.04(-0.91%)
Jul 13, 2009
4.105
4.128
4.087
4.113
156,906
+0.00(+0.00%)
Jul 10, 2009
4.090
4.113
4.060
4.113
109,005
+0.04(+0.88%)
Jul 09, 2009
4.094
4.101
4.057
4.077
127,156
+0.02(+0.59%)
Jul 08, 2009
4.101
4.109
4.049
4.053
140,588
-0.06(-1.45%)
Jul 07, 2009
4.098
4.150
4.076
4.113
82,569
+0.01(+0.18%)
Jul 06, 2009
4.053
4.120
4.053
4.105
124,425
+0.00(+0.00%)
Jul 02, 2009
4.053
4.195
4.053
4.105
135,342
-0.01(-0.36%)
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.