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
Arlington Asset Investment Corp
(NY:
AAIC
)
4.840
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 13, 2023
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 (%)
Dec 13, 2023
4.840
0
+0.07(+1.47%)
Dec 12, 2023
4.720
4.820
4.720
4.770
238,791
+0.02(+0.42%)
Dec 11, 2023
4.730
4.780
4.730
4.750
280,026
+0.03(+0.64%)
Dec 08, 2023
4.650
4.750
4.635
4.720
342,029
+0.09(+1.94%)
Dec 07, 2023
4.630
4.640
4.590
4.630
876,243
+0.03(+0.65%)
Dec 06, 2023
4.670
4.720
4.590
4.600
193,927
-0.08(-1.71%)
Dec 05, 2023
4.740
4.740
4.670
4.680
116,029
-0.04(-0.85%)
Dec 04, 2023
4.730
4.780
4.710
4.720
91,930
-0.06(-1.26%)
Dec 01, 2023
4.700
4.780
4.660
4.780
178,116
+0.09(+1.92%)
Nov 30, 2023
4.680
4.730
4.675
4.690
292,214
+0.00(+0.00%)
Nov 29, 2023
4.620
4.750
4.620
4.690
280,413
+0.02(+0.43%)
Nov 28, 2023
4.650
4.680
4.630
4.670
61,097
+0.02(+0.43%)
Nov 27, 2023
4.660
4.690
4.640
4.650
133,933
-0.03(-0.64%)
Nov 24, 2023
4.630
4.690
4.630
4.680
21,634
+0.03(+0.65%)
Nov 22, 2023
4.610
4.665
4.610
4.650
86,380
+0.04(+0.87%)
Nov 21, 2023
4.620
4.660
4.610
4.610
203,112
-0.04(-0.86%)
Nov 20, 2023
4.620
4.680
4.570
4.650
135,774
+0.01(+0.22%)
Nov 17, 2023
4.630
4.660
4.611
4.640
64,505
+0.02(+0.43%)
Nov 16, 2023
4.680
4.700
4.590
4.620
100,138
-0.06(-1.28%)
Nov 15, 2023
4.630
4.720
4.630
4.680
105,850
+0.00(+0.00%)
Nov 14, 2023
4.550
4.700
4.518
4.680
217,439
+0.18(+4.00%)
Nov 13, 2023
4.510
4.540
4.480
4.500
44,584
-0.03(-0.66%)
Nov 10, 2023
4.460
4.545
4.430
4.530
76,297
+0.13(+2.95%)
Nov 09, 2023
4.470
4.525
4.400
4.400
594,497
-0.05(-1.12%)
Nov 08, 2023
4.420
4.470
4.350
4.450
176,036
-0.02(-0.45%)
Nov 07, 2023
4.450
4.500
4.435
4.470
49,314
+0.00(+0.00%)
Nov 06, 2023
4.440
4.510
4.440
4.470
75,497
+0.00(+0.00%)
Nov 03, 2023
4.420
4.540
4.420
4.470
156,407
+0.11(+2.52%)
Nov 02, 2023
4.260
4.380
4.260
4.360
73,534
+0.13(+3.07%)
Nov 01, 2023
4.140
4.250
4.140
4.230
35,146
+0.08(+1.93%)
Oct 31, 2023
4.060
4.200
4.060
4.150
42,890
+0.07(+1.72%)
Oct 30, 2023
4.150
4.161
4.080
4.080
50,193
-0.05(-1.21%)
Oct 27, 2023
4.180
4.190
4.090
4.130
137,175
+0.00(+0.00%)
Oct 26, 2023
4.050
4.190
4.050
4.130
170,282
+0.06(+1.47%)
Oct 25, 2023
4.200
4.200
4.050
4.070
161,950
-0.09(-2.16%)
Oct 24, 2023
4.060
4.200
4.060
4.160
868,334
+0.19(+4.79%)
Oct 23, 2023
4.270
4.270
3.960
3.970
750,521
-0.32(-7.46%)
Oct 20, 2023
4.310
4.350
4.280
4.290
32,689
-0.02(-0.46%)
Oct 19, 2023
4.370
4.395
4.300
4.310
53,289
-0.05(-1.15%)
Oct 18, 2023
4.410
4.420
4.360
4.360
112,094
-0.11(-2.46%)
Oct 17, 2023
4.450
4.495
4.440
4.470
70,483
+0.05(+1.13%)
Oct 16, 2023
4.380
4.470
4.375
4.420
73,594
+0.06(+1.38%)
Oct 13, 2023
4.440
4.440
4.345
4.360
66,423
-0.05(-1.13%)
Oct 12, 2023
4.470
4.470
4.380
4.410
50,013
-0.06(-1.34%)
Oct 11, 2023
4.420
4.490
4.400
4.470
84,075
+0.05(+1.13%)
Oct 10, 2023
4.380
4.431
4.380
4.420
55,501
+0.04(+0.91%)
Oct 09, 2023
4.250
4.390
4.250
4.380
70,217
+0.09(+2.10%)
Oct 06, 2023
4.290
4.310
4.230
4.290
75,466
+0.02(+0.47%)
Oct 05, 2023
4.170
4.295
4.170
4.270
82,952
+0.08(+1.91%)
Oct 04, 2023
4.170
4.205
4.090
4.190
63,842
+0.03(+0.72%)
Oct 03, 2023
4.200
4.200
4.093
4.160
98,330
-0.06(-1.42%)
Oct 02, 2023
4.260
4.300
4.160
4.220
78,680
-0.06(-1.40%)
Sep 29, 2023
4.230
4.320
4.230
4.280
115,913
+0.07(+1.66%)
Sep 28, 2023
4.220
4.245
4.140
4.210
58,488
+0.00(+0.00%)
Sep 27, 2023
4.230
4.300
4.210
4.210
75,171
-0.02(-0.47%)
Sep 26, 2023
4.330
4.350
4.220
4.230
137,550
-0.16(-3.64%)
Sep 25, 2023
4.310
4.420
4.370
4.390
87,155
+0.02(+0.46%)
Sep 22, 2023
4.390
4.410
4.340
4.370
84,123
+0.07(+1.63%)
Sep 21, 2023
4.430
4.460
4.290
4.300
163,544
-0.19(-4.23%)
Sep 20, 2023
4.620
4.640
4.490
4.490
97,884
-0.10(-2.18%)
Sep 19, 2023
4.480
4.590
4.480
4.590
66,475
+0.09(+2.00%)
Sep 18, 2023
4.590
4.620
4.500
4.500
232,010
-0.09(-1.96%)
Sep 15, 2023
4.580
4.610
4.580
4.590
160,235
-0.01(-0.22%)
Sep 14, 2023
4.540
4.650
4.540
4.600
222,700
+0.05(+1.10%)
Sep 13, 2023
4.630
4.630
4.545
4.550
237,487
-0.04(-0.87%)
Sep 12, 2023
4.570
4.630
4.570
4.590
50,217
-0.03(-0.65%)
Sep 11, 2023
4.680
4.680
4.600
4.620
69,320
-0.10(-2.12%)
Sep 08, 2023
4.570
4.750
4.517
4.720
98,323
+0.16(+3.51%)
Sep 07, 2023
4.590
4.590
4.530
4.560
29,267
-0.01(-0.22%)
Sep 06, 2023
4.610
4.610
4.560
4.570
28,389
-0.01(-0.22%)
Sep 05, 2023
4.580
4.610
4.530
4.580
176,144
+0.00(+0.00%)
Sep 01, 2023
4.640
4.650
4.580
4.580
45,797
-0.04(-0.87%)
Aug 31, 2023
4.620
4.630
4.600
4.620
26,937
+0.01(+0.22%)
Aug 30, 2023
4.580
4.640
4.580
4.610
44,772
-0.01(-0.22%)
Aug 29, 2023
4.580
4.640
4.510
4.620
39,900
+0.05(+1.09%)
Aug 28, 2023
4.470
4.580
4.470
4.570
59,885
+0.10(+2.24%)
Aug 25, 2023
4.460
4.490
4.420
4.470
32,386
+0.03(+0.68%)
Aug 24, 2023
4.410
4.480
4.410
4.440
52,235
-0.02(-0.45%)
Aug 23, 2023
4.390
4.470
4.380
4.460
157,097
+0.09(+2.06%)
Aug 22, 2023
4.430
4.450
4.370
4.370
61,557
-0.02(-0.46%)
Aug 21, 2023
4.390
4.400
4.360
4.390
44,817
+0.00(+0.00%)
Aug 18, 2023
4.350
4.410
4.330
4.390
61,147
-0.01(-0.23%)
Aug 17, 2023
4.420
4.460
4.390
4.400
40,345
+0.00(+0.00%)
Aug 16, 2023
4.470
4.490
4.400
4.400
92,177
-0.06(-1.35%)
Aug 15, 2023
4.480
4.480
4.440
4.460
63,122
-0.02(-0.45%)
Aug 14, 2023
4.480
4.530
4.480
4.480
48,898
-0.03(-0.67%)
Aug 11, 2023
4.540
4.540
4.480
4.510
52,304
+0.00(+0.00%)
Aug 10, 2023
4.520
4.550
4.480
4.510
48,221
+0.05(+1.12%)
Aug 09, 2023
4.410
4.550
4.410
4.460
50,739
-0.05(-1.11%)
Aug 08, 2023
4.580
4.540
4.452
4.510
311,882
-0.02(-0.44%)
Aug 07, 2023
4.470
4.570
4.470
4.530
205,341
+0.02(+0.44%)
Aug 04, 2023
4.440
4.560
4.440
4.510
269,914
+0.08(+1.81%)
Aug 03, 2023
4.510
4.530
4.430
4.430
289,165
-0.12(-2.64%)
Aug 02, 2023
4.560
4.580
4.530
4.550
131,833
-0.02(-0.44%)
Aug 01, 2023
4.600
4.650
4.545
4.570
446,808
-0.04(-0.87%)
Jul 31, 2023
4.680
4.690
4.590
4.610
184,215
-0.05(-1.07%)
Jul 28, 2023
4.700
4.728
4.630
4.660
404,146
+0.01(+0.22%)
Jul 27, 2023
4.710
4.790
4.650
4.650
72,620
-0.12(-2.52%)
Jul 26, 2023
4.720
4.780
4.710
4.770
44,614
+0.07(+1.49%)
Jul 25, 2023
4.680
4.770
4.650
4.700
95,990
+0.01(+0.21%)
Jul 24, 2023
4.750
4.800
4.690
4.690
162,969
-0.07(-1.47%)
Jul 21, 2023
4.720
4.820
4.720
4.760
66,844
-0.04(-0.83%)
Jul 20, 2023
4.780
4.810
4.760
4.800
131,103
+0.02(+0.42%)
Jul 19, 2023
4.770
4.840
4.720
4.780
153,105
+0.03(+0.63%)
Jul 18, 2023
4.600
4.770
4.600
4.750
254,942
+0.07(+1.50%)
Jul 17, 2023
4.690
4.690
4.630
4.680
237,244
+0.02(+0.43%)
Jul 14, 2023
4.670
4.690
4.620
4.660
392,217
-0.01(-0.21%)
Jul 13, 2023
4.650
4.755
4.650
4.670
392,132
+0.04(+0.86%)
Jul 12, 2023
4.650
4.690
4.625
4.630
377,163
+0.00(+0.00%)
Jul 11, 2023
4.590
4.650
4.570
4.630
387,628
+0.06(+1.31%)
Jul 10, 2023
4.510
4.600
4.490
4.570
371,088
+0.06(+1.33%)
Jul 07, 2023
4.340
4.510
4.340
4.510
342,192
+0.11(+2.50%)
Jul 06, 2023
4.420
4.420
4.320
4.400
108,249
-0.06(-1.35%)
Jul 05, 2023
4.480
4.530
4.460
4.460
173,662
-0.08(-1.76%)
Jul 03, 2023
4.580
4.613
4.510
4.540
209,762
-0.09(-1.94%)
Jun 30, 2023
4.600
4.645
4.580
4.630
963,066
+0.03(+0.65%)
Jun 29, 2023
4.520
4.600
4.430
4.600
215,883
+0.09(+2.00%)
Jun 28, 2023
4.470
4.540
4.465
4.510
283,553
+0.03(+0.67%)
Jun 27, 2023
4.400
4.490
4.380
4.480
195,645
+0.09(+2.05%)
Jun 26, 2023
4.280
4.430
4.280
4.390
129,406
+0.10(+2.33%)
Jun 23, 2023
4.380
4.400
4.280
4.290
105,990
-0.07(-1.61%)
Jun 22, 2023
4.370
4.430
4.360
4.360
177,062
-0.05(-1.13%)
Jun 21, 2023
4.260
4.430
4.260
4.410
310,829
+0.12(+2.80%)
Jun 20, 2023
4.280
4.360
4.280
4.290
432,205
+0.08(+1.90%)
Jun 16, 2023
4.440
4.460
4.160
4.210
1,463,664
-0.22(-4.97%)
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.