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 (%)
May 31, 2006
6.512
6.535
6.501
6.501
69,131
+0.00(+0.06%)
May 30, 2006
6.483
6.512
6.483
6.497
122,453
-0.01(-0.17%)
May 26, 2006
6.479
6.509
6.468
6.509
299,033
+0.04(+0.63%)
May 25, 2006
6.494
6.494
6.441
6.468
180,063
-0.02(-0.34%)
May 24, 2006
6.479
6.490
6.471
6.490
251,606
+0.01(+0.23%)
May 23, 2006
6.434
6.479
6.427
6.475
132,635
+0.07(+1.05%)
May 22, 2006
6.419
6.430
6.408
6.408
137,458
-0.01(-0.23%)
May 19, 2006
6.423
6.434
6.415
6.423
66,183
-0.01(-0.12%)
May 18, 2006
6.412
6.434
6.408
6.430
150,856
+0.00(+0.00%)
May 17, 2006
6.430
6.456
6.412
6.430
273,310
-0.03(-0.40%)
May 16, 2006
6.449
6.456
6.427
6.456
535,366
+0.01(+0.12%)
May 15, 2006
6.427
6.449
6.427
6.449
147,641
-0.01(-0.12%)
May 12, 2006
6.427
6.456
6.412
6.456
226,150
+0.02(+0.35%)
May 11, 2006
6.486
6.494
6.434
6.434
287,779
-0.10(-1.49%)
May 10, 2006
6.520
6.539
6.516
6.531
399,247
+0.00(+0.06%)
May 09, 2006
6.520
6.531
6.516
6.527
242,227
+0.01(+0.17%)
May 08, 2006
6.527
6.536
6.512
6.516
166,397
-0.02(-0.29%)
May 05, 2006
6.531
6.546
6.527
6.535
229,902
+0.01(+0.17%)
May 04, 2006
6.524
6.546
6.524
6.524
338,958
+0.00(+0.00%)
May 03, 2006
6.524
6.546
6.512
6.524
253,213
+0.00(+0.00%)
May 02, 2006
6.490
6.535
6.486
6.524
288,315
+0.04(+0.58%)
May 01, 2006
6.490
6.512
6.483
6.486
252,141
-0.01(-0.17%)
Apr 28, 2006
6.483
6.512
6.471
6.497
198,819
+0.01(+0.12%)
Apr 27, 2006
6.471
6.494
6.468
6.490
146,301
+0.02(+0.29%)
Apr 26, 2006
6.494
6.494
6.460
6.471
269,022
-0.01(-0.23%)
Apr 25, 2006
6.505
6.531
6.479
6.486
225,078
-0.03(-0.46%)
Apr 24, 2006
6.486
6.520
6.481
6.516
170,148
+0.00(+0.00%)
Apr 21, 2006
6.512
6.535
6.509
6.516
90,567
-0.02(-0.29%)
Apr 20, 2006
6.531
6.550
6.505
6.535
122,185
+0.02(+0.29%)
Apr 19, 2006
6.501
6.531
6.501
6.516
186,225
-0.01(-0.11%)
Apr 18, 2006
6.486
6.527
6.486
6.524
170,684
-0.01(-0.11%)
Apr 17, 2006
6.553
6.553
6.501
6.531
250,266
-0.01(-0.11%)
Apr 13, 2006
6.568
6.594
6.524
6.539
178,187
-0.03(-0.45%)
Apr 12, 2006
6.613
6.632
6.565
6.568
189,441
-0.09(-1.40%)
Apr 11, 2006
6.643
6.662
6.617
6.662
247,854
+0.00(+0.06%)
Apr 10, 2006
6.654
6.662
6.632
6.658
86,816
-0.01(-0.22%)
Apr 07, 2006
6.695
6.695
6.647
6.673
101,017
-0.03(-0.50%)
Apr 06, 2006
6.706
6.721
6.699
6.706
121,113
-0.01(-0.11%)
Apr 05, 2006
6.699
6.718
6.699
6.714
138,262
+0.01(+0.22%)
Apr 04, 2006
6.699
6.706
6.677
6.699
135,315
+0.00(+0.06%)
Apr 03, 2006
6.684
6.695
6.658
6.695
204,178
+0.02(+0.28%)
Mar 31, 2006
6.680
6.680
6.653
6.677
184,886
+0.01(+0.11%)
Mar 30, 2006
6.673
6.677
6.654
6.669
310,019
+0.00(+0.06%)
Mar 29, 2006
6.636
6.669
6.636
6.665
187,029
+0.00(+0.00%)
Mar 28, 2006
6.688
6.688
6.636
6.665
154,339
-0.01(-0.22%)
Mar 27, 2006
6.706
6.706
6.650
6.680
158,359
-0.02(-0.33%)
Mar 24, 2006
6.692
6.703
6.680
6.703
101,553
+0.01(+0.11%)
Mar 23, 2006
6.673
6.703
6.673
6.695
129,152
+0.00(+0.00%)
Mar 22, 2006
6.624
6.695
6.624
6.695
265,271
+0.05(+0.79%)
Mar 21, 2006
6.662
6.662
6.643
6.643
106,108
-0.01(-0.11%)
Mar 20, 2006
6.650
6.669
6.628
6.650
297,425
+0.01(+0.11%)
Mar 17, 2006
6.643
6.650
6.619
6.643
271,434
+0.01(+0.23%)
Mar 16, 2006
6.606
6.636
6.606
6.628
86,816
+0.01(+0.11%)
Mar 15, 2006
6.609
6.624
6.602
6.621
88,155
-0.00(-0.06%)
Mar 14, 2006
6.606
6.628
6.598
6.624
128,080
+0.01(+0.11%)
Mar 13, 2006
6.598
6.630
6.598
6.617
164,521
+0.01(+0.17%)
Mar 10, 2006
6.628
6.643
6.602
6.606
144,961
-0.04(-0.67%)
Mar 09, 2006
6.628
6.654
6.609
6.650
258,036
+0.03(+0.51%)
Mar 08, 2006
6.602
6.617
6.591
6.617
132,903
+0.02(+0.34%)
Mar 07, 2006
6.624
6.632
6.576
6.594
124,865
-0.04(-0.56%)
Mar 06, 2006
6.665
6.673
6.632
6.632
227,490
-0.02(-0.34%)
Mar 03, 2006
6.680
6.692
6.648
6.654
186,225
-0.03(-0.50%)
Mar 02, 2006
6.654
6.692
6.650
6.688
182,474
+0.03(+0.50%)
Mar 01, 2006
6.639
6.654
6.628
6.654
198,015
+0.01(+0.11%)
Feb 28, 2006
6.632
6.647
6.613
6.647
199,623
+0.01(+0.23%)
Feb 27, 2006
6.602
6.632
6.598
6.632
150,856
+0.01(+0.17%)
Feb 24, 2006
6.602
6.632
6.591
6.621
245,711
+0.02(+0.28%)
Feb 23, 2006
6.613
6.617
6.587
6.602
177,383
-0.00(-0.06%)
Feb 22, 2006
6.583
6.609
6.576
6.606
156,483
+0.01(+0.17%)
Feb 21, 2006
6.598
6.602
6.572
6.594
128,616
+0.00(+0.06%)
Feb 17, 2006
6.591
6.591
6.557
6.591
96,730
+0.02(+0.28%)
Feb 16, 2006
6.572
6.601
6.568
6.572
115,486
-0.01(-0.23%)
Feb 15, 2006
6.576
6.594
6.568
6.587
186,493
+0.01(+0.17%)
Feb 14, 2006
6.542
6.587
6.539
6.576
121,381
+0.02(+0.34%)
Feb 13, 2006
6.546
6.561
6.542
6.553
132,635
+0.00(+0.06%)
Feb 10, 2006
6.542
6.557
6.535
6.550
84,404
-0.05(-0.79%)
Feb 09, 2006
6.602
6.621
6.583
6.602
348,604
-0.01(-0.11%)
Feb 08, 2006
6.613
6.621
6.598
6.609
125,401
+0.00(+0.06%)
Feb 07, 2006
6.606
6.628
6.602
6.606
165,325
-0.03(-0.39%)
Feb 06, 2006
6.621
6.632
6.598
6.632
141,210
+0.01(+0.17%)
Feb 03, 2006
6.606
6.621
6.580
6.621
95,122
+0.01(+0.23%)
Feb 02, 2006
6.591
6.613
6.572
6.606
135,583
-0.00(-0.06%)
Feb 01, 2006
6.606
6.632
6.591
6.609
180,331
-0.01(-0.11%)
Jan 31, 2006
6.591
6.617
6.587
6.617
164,789
+0.01(+0.23%)
Jan 30, 2006
6.594
6.613
6.591
6.602
136,119
+0.00(+0.06%)
Jan 27, 2006
6.606
6.617
6.587
6.598
205,250
+0.00(+0.00%)
Jan 26, 2006
6.606
6.609
6.583
6.598
144,425
+0.00(+0.00%)
Jan 25, 2006
6.594
6.606
6.587
6.598
153,268
+0.00(+0.06%)
Jan 24, 2006
6.583
6.594
6.576
6.594
130,224
+0.01(+0.11%)
Jan 23, 2006
6.591
6.594
6.571
6.587
127,276
+0.01(+0.11%)
Jan 20, 2006
6.565
6.587
6.551
6.580
100,481
-0.00(-0.06%)
Jan 19, 2006
6.576
6.583
6.550
6.583
129,688
-0.00(-0.06%)
Jan 18, 2006
6.572
6.591
6.550
6.587
162,378
-0.01(-0.11%)
Jan 17, 2006
6.613
6.613
6.568
6.594
153,000
-0.01(-0.11%)
Jan 13, 2006
6.591
6.606
6.557
6.602
244,639
+0.01(+0.17%)
Jan 12, 2006
6.583
6.594
6.569
6.591
188,905
+0.01(+0.23%)
Jan 11, 2006
6.553
6.583
6.542
6.576
295,550
+0.01(+0.17%)
Jan 10, 2006
6.568
6.580
6.546
6.565
220,791
-0.00(-0.06%)
Jan 09, 2006
6.553
6.583
6.550
6.568
255,357
-0.00(-0.06%)
Jan 06, 2006
6.539
6.583
6.516
6.572
202,303
+0.00(+0.00%)
Jan 05, 2006
6.505
6.577
6.486
6.572
289,655
+0.09(+1.38%)
Jan 04, 2006
6.374
6.505
6.359
6.483
245,443
+0.11(+1.70%)
Jan 03, 2006
6.348
6.374
6.344
6.374
151,124
-0.02(-0.29%)
Dec 30, 2005
6.318
6.396
6.291
6.393
659,963
+0.07(+1.18%)
Dec 29, 2005
6.277
6.318
6.277
6.318
471,593
+0.04(+0.59%)
Dec 28, 2005
6.236
6.296
6.232
6.281
460,071
+0.01(+0.24%)
Dec 27, 2005
6.262
6.292
6.251
6.266
478,560
+0.03(+0.54%)
Dec 23, 2005
6.240
6.255
6.225
6.232
284,296
+0.00(+0.06%)
Dec 22, 2005
6.218
6.240
6.206
6.229
360,394
+0.00(+0.06%)
Dec 21, 2005
6.221
6.244
6.203
6.225
391,744
-0.02(-0.30%)
Dec 20, 2005
6.214
6.244
6.211
6.244
276,525
+0.03(+0.42%)
Dec 19, 2005
6.218
6.236
6.210
6.218
299,837
-0.02(-0.30%)
Dec 16, 2005
6.218
6.251
6.218
6.236
257,233
+0.00(+0.00%)
Dec 15, 2005
6.262
6.262
6.214
6.236
277,061
-0.02(-0.30%)
Dec 14, 2005
6.221
6.259
6.218
6.255
326,364
+0.02(+0.36%)
Dec 13, 2005
6.218
6.247
6.214
6.232
295,014
+0.00(+0.00%)
Dec 12, 2005
6.247
6.268
6.203
6.232
248,122
-0.04(-0.65%)
Dec 09, 2005
6.214
6.285
6.214
6.274
206,590
+0.02(+0.36%)
Dec 08, 2005
6.221
6.266
6.203
6.251
363,073
+0.00(+0.06%)
Dec 07, 2005
6.240
6.259
6.218
6.247
543,672
+0.00(+0.06%)
Dec 06, 2005
6.232
6.255
6.225
6.244
193,728
+0.01(+0.18%)
Dec 05, 2005
6.229
6.247
6.221
6.232
256,161
+0.00(+0.00%)
Dec 02, 2005
6.244
6.259
6.230
6.232
152,732
-0.01(-0.18%)
Dec 01, 2005
6.232
6.255
6.221
6.244
192,388
-0.01(-0.18%)
Nov 30, 2005
6.232
6.255
6.225
6.255
213,021
+0.01(+0.12%)
Nov 29, 2005
6.236
6.247
6.214
6.247
359,858
-0.00(-0.06%)
Nov 28, 2005
6.225
6.266
6.225
6.251
169,345
+0.00(+0.06%)
Nov 25, 2005
6.259
6.259
6.232
6.247
46,087
+0.01(+0.18%)
Nov 23, 2005
6.214
6.247
6.195
6.236
188,101
+0.00(+0.00%)
Nov 22, 2005
6.236
6.262
6.218
6.236
326,096
-0.02(-0.36%)
Nov 21, 2005
6.232
6.259
6.221
6.259
245,175
+0.03(+0.42%)
Nov 18, 2005
6.203
6.251
6.176
6.232
340,565
+0.00(+0.00%)
Nov 17, 2005
6.266
6.274
6.229
6.232
257,233
-0.03(-0.54%)
Nov 16, 2005
6.277
6.296
6.262
6.266
347,800
-0.01(-0.18%)
Nov 15, 2005
6.277
6.296
6.266
6.277
173,364
-0.03(-0.41%)
Nov 14, 2005
6.341
6.344
6.292
6.303
163,986
-0.04(-0.59%)
Nov 11, 2005
6.330
6.359
6.318
6.341
153,000
-0.02(-0.29%)
Nov 10, 2005
6.356
6.367
6.333
6.359
257,233
-0.05(-0.81%)
Nov 09, 2005
6.412
6.423
6.393
6.412
213,557
-0.01(-0.17%)
Nov 08, 2005
6.412
6.423
6.404
6.423
145,229
+0.01(+0.23%)
Nov 07, 2005
6.423
6.445
6.404
6.408
102,625
-0.04(-0.58%)
Nov 04, 2005
6.441
6.464
6.400
6.445
189,977
+0.03(+0.41%)
Nov 03, 2005
6.445
6.465
6.419
6.419
130,760
-0.01(-0.17%)
Nov 02, 2005
6.415
6.460
6.400
6.430
225,882
+0.02(+0.35%)
Nov 01, 2005
6.389
6.415
6.385
6.408
122,989
+0.01(+0.18%)
Oct 31, 2005
6.385
6.397
6.374
6.397
134,779
+0.01(+0.23%)
Oct 28, 2005
6.382
6.389
6.367
6.382
128,348
+0.01(+0.23%)
Oct 27, 2005
6.408
6.408
6.367
6.367
176,043
-0.03(-0.52%)
Oct 26, 2005
6.385
6.412
6.378
6.400
149,516
+0.02(+0.29%)
Oct 25, 2005
6.374
6.430
6.363
6.382
229,098
+0.01(+0.18%)
Oct 24, 2005
6.371
6.389
6.363
6.371
131,296
+0.01(+0.23%)
Oct 21, 2005
6.363
6.367
6.326
6.356
166,933
+0.00(+0.06%)
Oct 20, 2005
6.322
6.352
6.312
6.352
154,607
+0.02(+0.29%)
Oct 19, 2005
6.344
6.371
6.318
6.333
192,924
-0.01(-0.24%)
Oct 18, 2005
6.341
6.374
6.333
6.348
206,322
-0.01(-0.23%)
Oct 17, 2005
6.404
6.415
6.363
6.363
158,359
-0.06(-0.99%)
Oct 14, 2005
6.382
6.430
6.378
6.427
157,823
+0.04(+0.58%)
Oct 13, 2005
6.408
6.438
6.378
6.389
169,345
-0.13(-2.06%)
Oct 12, 2005
6.512
6.556
6.494
6.524
138,798
-0.03(-0.51%)
Oct 11, 2005
6.535
6.557
6.505
6.557
121,113
+0.01(+0.11%)
Oct 10, 2005
6.531
6.602
6.517
6.550
158,894
+0.04(+0.57%)
Oct 07, 2005
6.501
6.546
6.497
6.512
109,324
-0.01(-0.23%)
Oct 06, 2005
6.546
6.572
6.512
6.527
190,245
-0.04(-0.68%)
Oct 05, 2005
6.535
6.583
6.535
6.572
118,702
+0.03(+0.40%)
Oct 04, 2005
6.576
6.602
6.539
6.546
199,087
-0.05(-0.74%)
Oct 03, 2005
6.539
6.598
6.511
6.594
170,148
+0.06(+0.86%)
Sep 30, 2005
6.486
6.542
6.483
6.539
162,378
+0.04(+0.63%)
Sep 29, 2005
6.475
6.497
6.468
6.497
111,199
+0.00(+0.00%)
Sep 28, 2005
6.423
6.520
6.419
6.497
180,063
+0.04(+0.58%)
Sep 27, 2005
6.471
6.497
6.456
6.460
225,346
-0.03(-0.40%)
Sep 26, 2005
6.490
6.505
6.468
6.486
177,383
+0.00(+0.00%)
Sep 23, 2005
6.486
6.524
6.460
6.486
233,921
-0.01(-0.11%)
Sep 22, 2005
6.572
6.576
6.475
6.494
178,723
-0.07(-1.02%)
Sep 21, 2005
6.621
6.621
6.546
6.561
250,534
-0.04(-0.68%)
Sep 20, 2005
6.602
6.628
6.591
6.606
98,338
-0.00(-0.06%)
Sep 19, 2005
6.606
6.624
6.587
6.609
113,879
-0.02(-0.34%)
Sep 16, 2005
6.598
6.632
6.598
6.632
74,490
-0.00(-0.06%)
Sep 15, 2005
6.650
6.658
6.632
6.636
180,866
-0.02(-0.28%)
Sep 14, 2005
6.665
6.688
6.650
6.654
173,632
-0.03(-0.50%)
Sep 13, 2005
6.688
6.718
6.677
6.688
122,185
-0.01(-0.11%)
Sep 12, 2005
6.706
6.733
6.688
6.695
106,108
-0.07(-0.99%)
Sep 09, 2005
6.759
6.781
6.736
6.762
131,296
-0.00(-0.06%)
Sep 08, 2005
6.747
6.777
6.729
6.766
190,245
+0.03(+0.39%)
Sep 07, 2005
6.736
6.755
6.714
6.740
129,688
+0.03(+0.44%)
Sep 06, 2005
6.665
6.710
6.662
6.710
117,630
+0.04(+0.56%)
Sep 02, 2005
6.714
6.714
6.669
6.673
84,136
-0.00(-0.06%)
Sep 01, 2005
6.673
6.677
6.643
6.677
104,500
+0.01(+0.22%)
Aug 31, 2005
6.658
6.680
6.643
6.662
107,180
-0.01(-0.11%)
Aug 30, 2005
6.639
6.680
6.637
6.669
70,203
+0.02(+0.34%)
Aug 29, 2005
6.632
6.669
6.632
6.647
125,937
+0.01(+0.11%)
Aug 26, 2005
6.658
6.658
6.628
6.639
112,271
-0.02(-0.28%)
Aug 25, 2005
6.643
6.665
6.636
6.658
127,544
-0.01(-0.11%)
Aug 24, 2005
6.643
6.673
6.639
6.665
98,873
+0.01(+0.22%)
Aug 23, 2005
6.643
6.677
6.643
6.650
129,688
+0.00(+0.00%)
Aug 22, 2005
6.636
6.669
6.636
6.650
189,173
-0.02(-0.28%)
Aug 19, 2005
6.677
6.677
6.647
6.669
133,171
-0.01(-0.11%)
Aug 18, 2005
6.688
6.695
6.662
6.677
135,583
-0.01(-0.11%)
Aug 17, 2005
6.710
6.710
6.684
6.684
118,166
-0.03(-0.50%)
Aug 16, 2005
6.725
6.751
6.718
6.718
103,429
-0.04(-0.61%)
Aug 15, 2005
6.766
6.770
6.733
6.759
82,528
+0.01(+0.11%)
Aug 12, 2005
6.800
6.800
6.747
6.751
102,893
-0.04(-0.60%)
Aug 11, 2005
6.759
6.792
6.740
6.792
157,287
-0.02(-0.27%)
Aug 10, 2005
6.777
6.833
6.777
6.811
108,520
+0.01(+0.16%)
Aug 09, 2005
6.766
6.800
6.762
6.800
134,779
+0.01(+0.11%)
Aug 08, 2005
6.830
6.833
6.792
6.792
157,019
-0.03(-0.38%)
Aug 05, 2005
6.800
6.837
6.800
6.818
170,952
-0.01(-0.11%)
Aug 04, 2005
6.826
6.833
6.800
6.826
143,621
-0.00(-0.05%)
Aug 03, 2005
6.822
6.845
6.800
6.830
155,679
+0.01(+0.16%)
Aug 02, 2005
6.800
6.833
6.800
6.818
202,571
-0.01(-0.16%)
Aug 01, 2005
6.789
6.845
6.789
6.830
114,683
+0.02(+0.33%)
Jul 29, 2005
6.792
6.815
6.785
6.807
163,986
+0.00(+0.05%)
Jul 28, 2005
6.755
6.803
6.751
6.803
122,185
+0.03(+0.50%)
Jul 27, 2005
6.740
6.770
6.736
6.770
163,718
+0.01(+0.17%)
Jul 26, 2005
6.766
6.770
6.744
6.759
116,022
-0.00(-0.06%)
Jul 25, 2005
6.751
6.770
6.725
6.762
218,648
+0.00(+0.06%)
Jul 22, 2005
6.774
6.774
6.736
6.759
152,196
+0.01(+0.11%)
Jul 21, 2005
6.718
6.751
6.706
6.751
185,690
+0.03(+0.50%)
Jul 20, 2005
6.684
6.718
6.677
6.718
115,218
+0.03(+0.50%)
Jul 19, 2005
6.688
6.703
6.665
6.684
121,917
+0.01(+0.22%)
Jul 18, 2005
6.680
6.699
6.662
6.669
140,406
-0.01(-0.17%)
Jul 15, 2005
6.688
6.688
6.647
6.680
131,831
+0.00(+0.06%)
Jul 14, 2005
6.673
6.677
6.643
6.677
154,071
+0.03(+0.39%)
Jul 13, 2005
6.658
6.680
6.647
6.650
153,803
-0.03(-0.39%)
Jul 12, 2005
6.632
6.677
6.621
6.677
242,495
-0.01(-0.22%)
Jul 11, 2005
6.680
6.692
6.650
6.692
133,975
+0.05(+0.73%)
Jul 08, 2005
6.624
6.669
6.621
6.643
95,390
+0.01(+0.17%)
Jul 07, 2005
6.669
6.669
6.621
6.632
144,157
-0.02(-0.34%)
Jul 06, 2005
6.609
6.665
6.606
6.654
159,966
+0.01(+0.17%)
Jul 05, 2005
6.624
6.643
6.587
6.643
131,296
+0.02(+0.28%)
Jul 01, 2005
6.516
6.628
6.516
6.624
162,378
+0.09(+1.31%)
Jun 30, 2005
6.524
6.542
6.497
6.539
157,555
+0.04(+0.57%)
Jun 29, 2005
6.497
6.525
6.475
6.501
196,140
+0.00(+0.00%)
Jun 28, 2005
6.475
6.524
6.475
6.501
118,434
+0.02(+0.35%)
Jun 27, 2005
6.509
6.531
6.475
6.479
178,991
-0.03(-0.52%)
Jun 24, 2005
6.542
6.550
6.509
6.512
174,972
-0.02(-0.29%)
Jun 23, 2005
6.550
6.565
6.512
6.531
162,378
-0.03(-0.51%)
Jun 22, 2005
6.550
6.580
6.542
6.565
112,271
-0.00(-0.06%)
Jun 21, 2005
6.561
6.576
6.540
6.568
193,192
+0.03(+0.40%)
Jun 20, 2005
6.565
6.598
6.542
6.542
193,996
-0.06(-0.85%)
Jun 17, 2005
6.572
6.606
6.561
6.598
129,956
+0.00(+0.06%)
Jun 16, 2005
6.613
6.613
6.568
6.594
116,290
-0.02(-0.28%)
Jun 15, 2005
6.609
6.639
6.576
6.613
208,733
-0.01(-0.17%)
Jun 14, 2005
6.621
6.647
6.606
6.624
121,649
-0.01(-0.17%)
Jun 13, 2005
6.628
6.677
6.628
6.636
112,003
-0.01(-0.11%)
Jun 10, 2005
6.613
6.677
6.613
6.643
132,367
-0.02(-0.28%)
Jun 09, 2005
6.692
6.695
6.639
6.662
240,352
-0.01(-0.17%)
Jun 08, 2005
6.677
6.706
6.669
6.673
107,180
-0.03(-0.45%)
Jun 07, 2005
6.706
6.714
6.673
6.703
125,937
-0.01(-0.11%)
Jun 06, 2005
6.721
6.725
6.684
6.710
59,753
+0.01(+0.17%)
Jun 03, 2005
6.718
6.733
6.688
6.699
156,751
-0.01(-0.11%)
Jun 02, 2005
6.755
6.759
6.692
6.706
150,320
-0.04(-0.55%)
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.