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
5.631
5.639
5.543
5.558
189,734
-0.08(-1.43%)
Jun 29, 2010
5.693
5.693
5.597
5.639
145,267
-0.03(-0.54%)
Jun 25, 2010
5.670
5.698
5.641
5.670
125,433
-0.04(-0.67%)
Jun 24, 2010
5.716
5.732
5.689
5.708
140,927
-0.01(-0.13%)
Jun 23, 2010
5.693
5.716
5.604
5.716
152,703
+0.04(+0.75%)
Jun 22, 2010
5.766
5.766
5.631
5.674
563,033
-0.08(-1.34%)
Jun 21, 2010
5.770
5.832
5.739
5.751
165,653
-0.00(-0.07%)
Jun 18, 2010
5.755
5.755
5.670
5.755
216,535
+0.10(+1.70%)
Jun 17, 2010
5.570
5.662
5.570
5.658
138,756
+0.12(+2.23%)
Jun 16, 2010
5.508
5.551
5.504
5.535
171,385
+0.04(+0.77%)
Jun 15, 2010
5.516
5.516
5.466
5.493
452,437
+0.00(+0.07%)
Jun 14, 2010
5.485
5.489
5.439
5.489
142,549
+0.02(+0.42%)
Jun 11, 2010
5.504
5.543
5.427
5.466
251,284
-0.01(-0.16%)
Jun 10, 2010
5.452
5.478
5.440
5.475
139,341
+0.06(+1.06%)
Jun 09, 2010
5.402
5.448
5.352
5.417
213,307
+0.06(+1.07%)
Jun 08, 2010
5.249
5.371
5.249
5.360
731,911
+0.10(+1.89%)
Jun 07, 2010
5.176
5.264
5.176
5.260
131,706
+0.04(+0.81%)
Jun 04, 2010
5.218
5.272
5.203
5.218
139,482
-0.05(-1.02%)
Jun 03, 2010
5.233
5.272
5.195
5.272
145,042
+0.07(+1.40%)
Jun 02, 2010
5.260
5.260
5.153
5.199
321,571
-0.08(-1.52%)
Jun 01, 2010
5.229
5.318
5.226
5.279
174,493
+0.02(+0.29%)
May 28, 2010
5.264
5.321
5.241
5.264
232,787
-0.01(-0.22%)
May 27, 2010
5.306
5.360
5.222
5.275
660,056
+0.03(+0.66%)
May 26, 2010
5.283
5.325
5.172
5.241
2,088
+0.03(+0.66%)
May 25, 2010
5.249
5.249
5.069
5.206
290,441
-0.10(-1.81%)
May 24, 2010
5.222
5.325
5.206
5.302
266,842
+0.03(+0.65%)
May 21, 2010
5.164
5.348
5.061
5.268
469,649
+0.11(+2.15%)
May 20, 2010
5.233
5.281
5.107
5.157
603,665
-0.37(-6.72%)
May 19, 2010
5.919
5.934
5.478
5.528
506,933
-0.36(-6.18%)
May 18, 2010
6.157
6.208
5.862
5.892
225,650
-0.22(-3.63%)
May 17, 2010
6.237
6.237
5.974
6.114
311,519
-0.09(-1.48%)
May 14, 2010
6.206
6.294
6.176
6.206
262,154
-0.02(-0.37%)
May 13, 2010
6.176
6.229
6.080
6.229
164,214
+0.10(+1.63%)
May 12, 2010
6.107
6.137
6.053
6.130
367,325
+0.09(+1.53%)
May 11, 2010
5.965
6.037
5.965
6.037
248,093
+0.13(+2.26%)
May 10, 2010
5.919
5.931
5.847
5.904
247,681
+0.09(+1.51%)
May 07, 2010
5.931
6.033
5.709
5.816
273,782
-0.04(-0.74%)
May 06, 2010
6.056
6.060
5.626
5.859
368,517
-0.17(-2.76%)
May 05, 2010
6.159
6.174
6.022
6.026
186,066
-0.25(-4.01%)
May 04, 2010
6.270
6.281
6.203
6.277
155,400
+0.00(+0.00%)
May 03, 2010
6.243
6.277
6.213
6.277
236,339
+0.08(+1.29%)
Apr 30, 2010
6.308
6.308
6.197
6.197
112,027
-0.07(-1.09%)
Apr 29, 2010
6.335
6.335
6.251
6.266
383,884
-0.01(-0.18%)
Apr 28, 2010
6.434
6.434
6.277
6.277
244,079
-0.13(-2.02%)
Apr 27, 2010
6.464
6.464
6.373
6.407
169,634
-0.05(-0.77%)
Apr 26, 2010
6.403
6.464
6.392
6.456
259,142
+0.08(+1.19%)
Apr 23, 2010
6.354
6.396
6.312
6.380
237,974
+0.14(+2.21%)
Apr 22, 2010
6.209
6.315
6.197
6.242
432,908
+0.02(+0.29%)
Apr 21, 2010
6.247
6.251
6.197
6.225
224,029
+0.05(+0.76%)
Apr 20, 2010
6.110
6.201
6.087
6.178
224,645
+0.09(+1.41%)
Apr 19, 2010
6.052
6.148
6.052
6.092
247,060
+0.01(+0.20%)
Apr 16, 2010
6.171
6.171
6.049
6.079
336,038
-0.16(-2.61%)
Apr 15, 2010
6.289
6.315
6.140
6.242
316,798
-0.04(-0.68%)
Apr 14, 2010
6.251
6.315
6.205
6.285
351,911
+0.07(+1.10%)
Apr 13, 2010
6.205
6.266
6.148
6.216
333,265
+0.05(+0.75%)
Apr 12, 2010
6.106
6.170
6.100
6.170
231,287
+0.09(+1.56%)
Apr 09, 2010
6.015
6.075
5.999
6.075
108,449
+0.05(+0.82%)
Apr 08, 2010
5.969
6.026
5.958
6.026
139,158
+0.08(+1.27%)
Apr 07, 2010
5.878
5.984
5.878
5.950
205,778
-0.00(-0.06%)
Apr 06, 2010
5.973
5.980
5.878
5.954
199,639
-0.01(-0.19%)
Apr 05, 2010
6.003
6.003
5.939
5.965
99,673
-0.01(-0.13%)
Apr 01, 2010
5.893
5.973
5.973
5.973
124,199
+0.10(+1.74%)
Mar 31, 2010
5.931
5.931
5.821
5.870
175,877
-0.06(-0.96%)
Mar 30, 2010
6.003
6.003
5.920
5.927
98,067
-0.09(-1.57%)
Mar 29, 2010
6.090
6.090
5.999
6.022
79,682
-0.04(-0.63%)
Mar 26, 2010
6.011
6.060
6.003
6.060
208,842
+0.02(+0.25%)
Mar 25, 2010
6.018
6.060
6.011
6.045
171,917
+0.05(+0.76%)
Mar 24, 2010
5.943
6.007
5.937
5.999
203,404
+0.02(+0.38%)
Mar 23, 2010
5.927
5.977
5.916
5.977
195,341
+0.08(+1.29%)
Mar 22, 2010
6.071
6.071
5.874
5.901
266,435
-0.24(-3.95%)
Mar 19, 2010
5.840
6.144
5.795
6.144
275,137
+0.33(+5.61%)
Mar 18, 2010
5.920
5.920
5.795
5.817
262,116
-0.13(-2.17%)
Mar 17, 2010
6.018
6.018
5.935
5.946
351,191
-0.09(-1.57%)
Mar 16, 2010
6.231
6.231
6.041
6.041
312,463
-0.14(-2.27%)
Mar 15, 2010
6.204
6.204
6.155
6.181
255,726
-0.02(-0.31%)
Mar 12, 2010
6.204
6.242
6.200
6.200
261,419
+0.00(+0.00%)
Mar 11, 2010
6.178
6.246
6.155
6.200
278,117
+0.03(+0.50%)
Mar 10, 2010
6.143
6.241
6.124
6.169
329,041
+0.05(+0.86%)
Mar 09, 2010
6.022
6.150
6.022
6.117
360,853
+0.10(+1.63%)
Mar 08, 2010
6.000
6.037
6.000
6.019
189,349
+0.01(+0.13%)
Mar 05, 2010
5.981
6.034
5.973
6.011
220,207
+0.04(+0.63%)
Mar 04, 2010
5.996
5.996
5.932
5.973
334,556
-0.04(-0.63%)
Mar 03, 2010
6.056
6.056
5.985
6.011
268,567
-0.02(-0.25%)
Mar 02, 2010
5.977
6.071
5.977
6.026
371,634
+0.08(+1.40%)
Mar 01, 2010
5.928
5.970
5.911
5.943
127,747
+0.05(+0.83%)
Feb 26, 2010
5.902
5.902
5.849
5.894
325,842
+0.00(+0.00%)
Feb 25, 2010
5.841
5.894
5.841
5.894
167,409
+0.01(+0.10%)
Feb 24, 2010
5.864
5.917
5.853
5.888
166,121
+0.06(+1.00%)
Feb 23, 2010
5.807
5.830
5.788
5.830
229,342
+0.03(+0.59%)
Feb 22, 2010
5.815
5.820
5.777
5.796
302,985
+0.01(+0.20%)
Feb 19, 2010
5.736
5.785
5.724
5.785
137,873
+0.06(+1.12%)
Feb 18, 2010
5.705
5.754
5.705
5.720
248,898
+0.00(+0.00%)
Feb 17, 2010
5.660
5.732
5.641
5.720
314,245
+0.10(+1.81%)
Feb 16, 2010
5.554
5.619
5.554
5.619
411,590
+0.07(+1.29%)
Feb 12, 2010
5.558
5.547
5.547
5.547
219,431
+0.00(+0.07%)
Feb 11, 2010
5.577
5.603
5.528
5.543
234,251
-0.01(-0.20%)
Feb 10, 2010
5.566
5.622
5.536
5.554
232,056
+0.03(+0.63%)
Feb 09, 2010
5.576
5.576
5.502
5.520
174,982
-0.02(-0.41%)
Feb 08, 2010
5.576
5.576
5.512
5.542
216,997
+0.01(+0.14%)
Feb 05, 2010
5.636
5.636
5.509
5.535
362,570
-0.07(-1.21%)
Feb 04, 2010
5.655
5.655
5.591
5.602
279,689
-0.03(-0.47%)
Feb 03, 2010
5.632
5.663
5.610
5.629
223,734
-0.00(-0.07%)
Feb 02, 2010
5.640
5.651
5.587
5.632
296,643
+0.02(+0.27%)
Feb 01, 2010
5.689
5.689
5.602
5.617
217,213
-0.01(-0.20%)
Jan 29, 2010
5.730
5.730
5.587
5.629
373,843
-0.13(-2.22%)
Jan 28, 2010
5.756
5.756
5.685
5.756
436,513
+0.02(+0.26%)
Jan 27, 2010
5.790
5.816
5.700
5.741
283,332
-0.02(-0.26%)
Jan 26, 2010
5.693
5.813
5.651
5.756
600,389
+0.08(+1.32%)
Jan 25, 2010
5.576
5.719
5.561
5.681
300,129
+0.15(+2.78%)
Jan 22, 2010
5.449
5.527
5.437
5.527
278,852
+0.08(+1.52%)
Jan 21, 2010
5.415
5.445
5.392
5.445
310,874
-0.01(-0.21%)
Jan 20, 2010
5.445
5.460
5.426
5.456
159,126
-0.00(-0.07%)
Jan 19, 2010
5.445
5.460
5.415
5.460
189,733
+0.05(+0.83%)
Jan 15, 2010
5.404
5.415
5.415
5.415
178,815
+0.01(+0.21%)
Jan 14, 2010
5.404
5.407
5.392
5.404
283,047
+0.02(+0.28%)
Jan 13, 2010
5.404
5.404
5.377
5.389
128,509
-0.01(-0.21%)
Jan 12, 2010
5.396
5.404
5.381
5.400
145,996
+0.01(+0.14%)
Jan 11, 2010
5.404
5.411
5.389
5.392
161,471
-0.00(-0.06%)
Jan 08, 2010
5.400
5.407
5.355
5.395
164,544
+0.03(+0.62%)
Jan 07, 2010
5.366
5.396
5.344
5.362
148,115
+0.03(+0.56%)
Jan 06, 2010
5.298
5.366
5.283
5.332
242,679
+0.06(+1.14%)
Jan 05, 2010
5.329
5.381
5.272
5.272
247,052
-0.05(-0.85%)
Jan 04, 2010
5.381
5.381
5.295
5.317
208,307
-0.02(-0.42%)
Dec 31, 2009
5.366
5.340
5.340
5.340
146,036
-0.05(-0.88%)
Dec 30, 2009
5.400
5.404
5.370
5.387
215,593
-0.00(-0.03%)
Dec 29, 2009
5.400
5.400
5.359
5.389
144,240
+0.02(+0.29%)
Dec 28, 2009
5.369
5.379
5.351
5.373
137,434
+0.01(+0.14%)
Dec 24, 2009
5.351
5.366
5.324
5.366
87,450
+0.04(+0.70%)
Dec 23, 2009
5.298
5.332
5.254
5.328
169,846
+0.06(+1.20%)
Dec 22, 2009
5.384
5.384
5.216
5.265
414,095
-0.08(-1.54%)
Dec 21, 2009
5.373
5.386
5.321
5.347
244,722
-0.03(-0.49%)
Dec 18, 2009
5.463
5.463
5.313
5.373
477,626
-0.01(-0.21%)
Dec 17, 2009
5.444
5.474
5.377
5.384
250,093
-0.07(-1.37%)
Dec 16, 2009
5.489
5.496
5.407
5.459
163,806
+0.00(+0.07%)
Dec 15, 2009
5.477
5.477
5.403
5.455
213,314
-0.02(-0.41%)
Dec 14, 2009
5.463
5.504
5.366
5.477
209,651
+0.05(+0.89%)
Dec 11, 2009
5.410
5.444
5.351
5.429
270,936
+0.03(+0.60%)
Dec 10, 2009
5.410
5.425
5.366
5.396
274,696
+0.04(+0.72%)
Dec 09, 2009
5.328
5.362
5.302
5.358
223,191
+0.01(+0.14%)
Dec 08, 2009
5.380
5.380
5.269
5.351
274,769
-0.03(-0.55%)
Dec 07, 2009
5.407
5.407
5.343
5.380
151,882
+0.04(+0.84%)
Dec 04, 2009
5.324
5.373
5.317
5.336
165,548
+0.06(+1.13%)
Dec 03, 2009
5.276
5.291
5.254
5.276
143,686
+0.02(+0.43%)
Dec 02, 2009
5.224
5.261
5.209
5.254
93,440
+0.06(+1.08%)
Dec 01, 2009
5.183
5.198
5.153
5.198
140,065
+0.05(+1.02%)
Nov 30, 2009
5.134
5.145
5.108
5.145
113,080
+0.03(+0.58%)
Nov 27, 2009
5.112
5.130
5.086
5.116
71,651
-0.04(-0.80%)
Nov 25, 2009
5.164
5.179
5.123
5.157
270,507
+0.01(+0.22%)
Nov 24, 2009
5.149
5.157
5.119
5.145
177,166
+0.01(+0.29%)
Nov 23, 2009
5.119
5.149
5.111
5.130
170,302
+0.04(+0.73%)
Nov 20, 2009
5.030
5.093
5.022
5.093
120,372
+0.08(+1.64%)
Nov 19, 2009
4.996
5.015
4.966
5.011
186,771
+0.02(+0.45%)
Nov 18, 2009
5.037
5.037
4.977
4.989
252,138
-0.03(-0.52%)
Nov 17, 2009
5.048
5.089
5.015
5.015
314,294
-0.06(-1.18%)
Nov 16, 2009
4.989
5.086
4.985
5.074
222,113
+0.06(+1.19%)
Nov 13, 2009
4.996
5.026
4.985
5.015
211,637
+0.02(+0.37%)
Nov 12, 2009
4.929
5.003
4.892
4.996
202,996
+0.04(+0.83%)
Nov 11, 2009
4.910
4.955
4.903
4.955
120,729
+0.06(+1.30%)
Nov 10, 2009
4.910
4.918
4.873
4.892
183,022
-0.03(-0.61%)
Nov 09, 2009
4.948
4.948
4.862
4.922
143,177
+0.06(+1.31%)
Nov 06, 2009
4.813
4.858
4.769
4.858
128,027
+0.05(+1.09%)
Nov 05, 2009
4.821
4.821
4.757
4.806
185,222
+0.01(+0.31%)
Nov 04, 2009
4.806
4.810
4.761
4.791
107,867
+0.03(+0.63%)
Nov 03, 2009
4.742
4.768
4.720
4.761
130,374
+0.03(+0.55%)
Nov 02, 2009
4.630
4.735
4.616
4.735
167,215
+0.11(+2.42%)
Oct 30, 2009
4.731
4.791
4.612
4.623
347,819
-0.12(-2.44%)
Oct 29, 2009
4.821
4.821
4.731
4.739
347,350
-0.02(-0.39%)
Oct 28, 2009
4.970
4.970
4.668
4.757
825,553
-0.22(-4.35%)
Oct 27, 2009
4.951
4.974
4.934
4.974
263,550
+0.00(+0.08%)
Oct 26, 2009
4.970
4.974
4.933
4.970
196,545
+0.00(+0.00%)
Oct 23, 2009
4.944
4.970
4.925
4.970
201,230
+0.06(+1.14%)
Oct 22, 2009
4.940
4.951
4.839
4.914
216,831
-0.00(-0.08%)
Oct 21, 2009
4.914
4.959
4.907
4.918
154,728
+0.00(+0.08%)
Oct 20, 2009
4.936
4.948
4.910
4.914
172,368
-0.00(-0.08%)
Oct 19, 2009
4.836
4.918
4.817
4.918
244,151
+0.10(+2.17%)
Oct 16, 2009
4.810
4.813
4.735
4.813
305,576
+0.02(+0.47%)
Oct 15, 2009
4.776
4.843
4.765
4.791
167,316
-0.00(-0.08%)
Oct 14, 2009
4.780
4.810
4.780
4.795
222,713
+0.01(+0.31%)
Oct 13, 2009
4.787
4.832
4.769
4.780
255,952
-0.07(-1.46%)
Oct 12, 2009
4.810
4.851
4.810
4.851
169,117
+0.02(+0.46%)
Oct 09, 2009
4.810
4.832
4.798
4.828
198,076
-0.01(-0.15%)
Oct 08, 2009
4.839
4.843
4.824
4.836
265,227
-0.02(-0.46%)
Oct 07, 2009
4.821
4.858
4.802
4.858
197,036
+0.01(+0.31%)
Oct 06, 2009
4.824
4.843
4.795
4.843
188,087
+0.01(+0.15%)
Oct 05, 2009
4.847
4.847
4.806
4.836
170,251
-0.01(-0.31%)
Oct 02, 2009
4.772
4.851
4.754
4.851
129,466
+0.04(+0.78%)
Oct 01, 2009
4.817
4.832
4.793
4.813
208,772
+0.01(+0.23%)
Sep 30, 2009
4.806
4.832
4.787
4.802
328,375
-0.01(-0.23%)
Sep 29, 2009
4.813
4.839
4.795
4.813
305,914
+0.02(+0.46%)
Sep 28, 2009
4.832
4.858
4.791
4.791
263,464
-0.01(-0.15%)
Sep 25, 2009
4.776
4.802
4.765
4.798
232,582
+0.01(+0.31%)
Sep 24, 2009
4.806
4.806
4.769
4.783
245,443
+0.03(+0.55%)
Sep 23, 2009
4.746
4.769
4.745
4.757
102,963
+0.03(+0.63%)
Sep 22, 2009
4.735
4.746
4.675
4.727
328,630
+0.04(+0.88%)
Sep 21, 2009
4.698
4.701
4.660
4.686
159,450
-0.01(-0.24%)
Sep 18, 2009
4.642
4.698
4.642
4.698
237,834
+0.06(+1.29%)
Sep 17, 2009
4.634
4.640
4.616
4.638
396,500
+0.05(+1.06%)
Sep 16, 2009
4.608
4.627
4.574
4.589
620,329
-0.00(-0.08%)
Sep 15, 2009
4.571
4.593
4.556
4.593
244,240
+0.03(+0.57%)
Sep 14, 2009
4.548
4.586
4.533
4.567
192,166
+0.01(+0.25%)
Sep 11, 2009
4.571
4.586
4.541
4.556
194,951
-0.03(-0.65%)
Sep 10, 2009
4.586
4.616
4.560
4.586
241,763
-0.00(-0.08%)
Sep 09, 2009
4.608
4.608
4.571
4.589
143,544
-0.02(-0.49%)
Sep 08, 2009
4.604
4.612
4.574
4.612
277,475
+0.01(+0.24%)
Sep 04, 2009
4.545
4.604
4.545
4.601
152,458
+0.04(+0.90%)
Sep 03, 2009
4.545
4.582
4.545
4.560
127,105
-0.00(-0.08%)
Sep 02, 2009
4.541
4.567
4.533
4.563
125,261
-0.01(-0.20%)
Sep 01, 2009
4.563
4.589
4.560
4.572
149,765
-0.02(-0.37%)
Aug 31, 2009
4.616
4.638
4.552
4.589
180,138
+0.01(+0.33%)
Aug 28, 2009
4.604
4.619
4.560
4.574
197,636
-0.02(-0.41%)
Aug 27, 2009
4.537
4.593
4.537
4.593
166,089
+0.01(+0.33%)
Aug 26, 2009
4.612
4.627
4.578
4.578
241,793
-0.01(-0.24%)
Aug 25, 2009
4.586
4.604
4.574
4.589
75,875
+0.04(+0.82%)
Aug 24, 2009
4.604
4.638
4.552
4.552
153,715
-0.04(-0.89%)
Aug 21, 2009
4.589
4.638
4.571
4.593
104,075
+0.03(+0.57%)
Aug 20, 2009
4.463
4.577
4.463
4.567
151,196
+0.06(+1.32%)
Aug 19, 2009
4.582
4.582
4.485
4.507
245,692
-0.08(-1.71%)
Aug 18, 2009
4.601
4.660
4.578
4.586
308,776
-0.01(-0.21%)
Aug 17, 2009
4.642
4.642
4.541
4.596
156,044
-0.08(-1.63%)
Aug 14, 2009
4.739
4.739
4.672
4.672
116,245
-0.01(-0.24%)
Aug 13, 2009
4.589
4.683
4.575
4.683
268,685
+0.10(+2.20%)
Aug 12, 2009
4.492
4.582
4.492
4.582
233,109
+0.01(+0.25%)
Aug 11, 2009
4.526
4.589
4.526
4.571
115,862
+0.00(+0.08%)
Aug 10, 2009
4.627
4.642
4.556
4.567
164,837
-0.05(-1.13%)
Aug 07, 2009
4.515
4.623
4.500
4.619
147,969
+0.10(+2.31%)
Aug 06, 2009
4.466
4.526
4.455
4.515
264,442
+0.05(+1.09%)
Aug 05, 2009
4.429
4.474
4.429
4.466
231,153
+0.02(+0.34%)
Aug 04, 2009
4.422
4.504
4.392
4.451
160,029
+0.01(+0.33%)
Aug 03, 2009
4.384
4.448
4.384
4.436
260,604
+0.05(+1.19%)
Jul 31, 2009
4.403
4.459
4.377
4.384
140,258
-0.06(-1.26%)
Jul 30, 2009
4.384
4.448
4.358
4.440
193,745
+0.04(+0.85%)
Jul 29, 2009
4.399
4.451
4.366
4.403
144,691
-0.03(-0.59%)
Jul 28, 2009
4.201
4.455
4.201
4.429
281,437
+0.04(+0.94%)
Jul 27, 2009
4.351
4.436
4.347
4.388
232,828
+0.03(+0.68%)
Jul 24, 2009
4.339
4.358
4.302
4.358
2,395
+0.02(+0.43%)
Jul 23, 2009
4.283
4.351
4.254
4.339
112,833
+0.09(+2.20%)
Jul 22, 2009
4.179
4.246
4.142
4.246
111,785
+0.06(+1.52%)
Jul 21, 2009
4.134
4.183
4.130
4.183
138,441
+0.06(+1.36%)
Jul 20, 2009
4.142
4.172
4.104
4.127
132,221
-0.01(-0.36%)
Jul 17, 2009
4.183
4.183
4.112
4.142
84,794
-0.01(-0.18%)
Jul 16, 2009
4.119
4.164
4.108
4.149
175,692
+0.04(+0.91%)
Jul 15, 2009
4.078
4.123
4.078
4.112
110,662
+0.04(+0.92%)
Jul 14, 2009
4.108
4.108
4.071
4.075
104,822
-0.04(-0.91%)
Jul 13, 2009
4.104
4.127
4.086
4.112
156,939
+0.00(+0.00%)
Jul 10, 2009
4.089
4.112
4.060
4.112
109,028
+0.04(+0.88%)
Jul 09, 2009
4.093
4.101
4.056
4.076
127,182
+0.02(+0.59%)
Jul 08, 2009
4.101
4.108
4.048
4.052
140,618
-0.06(-1.45%)
Jul 07, 2009
4.097
4.149
4.076
4.112
82,586
+0.01(+0.18%)
Jul 06, 2009
4.052
4.119
4.052
4.104
124,451
+0.00(+0.00%)
Jul 02, 2009
4.052
4.194
4.052
4.104
135,370
-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.