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 (%)
Nov 29, 2019
8.865
8.885
8.851
8.885
98,295
+0.03(+0.39%)
Nov 27, 2019
8.858
8.872
8.848
8.851
109,055
-0.01(-0.08%)
Nov 26, 2019
8.837
8.858
8.817
8.858
383,875
+0.03(+0.39%)
Nov 25, 2019
8.858
8.858
8.823
8.823
172,389
-0.02(-0.23%)
Nov 22, 2019
8.837
8.858
8.830
8.844
243,702
+0.02(+0.23%)
Nov 21, 2019
8.823
8.830
8.813
8.823
225,087
+0.00(+0.00%)
Nov 20, 2019
8.830
8.837
8.817
8.823
106,727
+0.00(+0.00%)
Nov 19, 2019
8.810
8.844
8.810
8.823
140,946
+0.01(+0.08%)
Nov 18, 2019
8.830
8.837
8.789
8.817
145,029
-0.01(-0.08%)
Nov 15, 2019
8.803
8.837
8.803
8.823
152,241
+0.02(+0.23%)
Nov 14, 2019
8.796
8.844
8.789
8.803
402,207
+0.02(+0.23%)
Nov 13, 2019
8.797
8.810
8.776
8.783
375,277
-0.01(-0.16%)
Nov 12, 2019
8.797
8.804
8.790
8.797
237,483
+0.03(+0.35%)
Nov 11, 2019
8.742
8.790
8.742
8.766
296,171
+0.02(+0.27%)
Nov 08, 2019
8.701
8.749
8.681
8.742
191,805
+0.07(+0.79%)
Nov 07, 2019
8.687
8.715
8.667
8.674
275,860
-0.02(-0.24%)
Nov 06, 2019
8.708
8.722
8.681
8.694
271,788
+0.01(+0.08%)
Nov 05, 2019
8.735
8.742
8.681
8.687
215,832
-0.05(-0.55%)
Nov 04, 2019
8.708
8.742
8.674
8.735
201,009
+0.01(+0.16%)
Nov 01, 2019
8.687
8.735
8.681
8.722
214,482
+0.03(+0.39%)
Oct 31, 2019
8.694
8.708
8.670
8.687
215,203
+0.01(+0.08%)
Oct 30, 2019
8.653
8.701
8.653
8.681
171,417
+0.01(+0.08%)
Oct 29, 2019
8.667
8.694
8.653
8.674
213,639
-0.02(-0.24%)
Oct 28, 2019
8.687
8.728
8.674
8.694
236,633
-0.01(-0.08%)
Oct 25, 2019
8.681
8.715
8.666
8.701
175,711
+0.03(+0.32%)
Oct 24, 2019
8.681
8.708
8.646
8.674
286,755
-0.01(-0.16%)
Oct 23, 2019
8.646
8.687
8.633
8.687
262,359
+0.03(+0.39%)
Oct 22, 2019
8.640
8.674
8.632
8.653
409,424
+0.04(+0.48%)
Oct 21, 2019
8.626
8.667
8.612
8.612
265,199
+0.01(+0.16%)
Oct 18, 2019
8.551
8.605
8.551
8.598
228,381
+0.04(+0.48%)
Oct 17, 2019
8.551
8.585
8.551
8.557
222,536
-0.01(-0.08%)
Oct 16, 2019
8.516
8.564
8.503
8.564
380,275
+0.05(+0.56%)
Oct 15, 2019
8.516
8.557
8.510
8.516
327,188
+0.00(+0.00%)
Oct 14, 2019
8.537
8.537
8.510
8.516
249,744
+0.01(+0.08%)
Oct 11, 2019
8.530
8.537
8.510
8.510
790,045
-0.01(-0.17%)
Oct 10, 2019
8.524
8.531
8.511
8.524
168,254
-0.01(-0.08%)
Oct 09, 2019
8.545
8.558
8.524
8.531
145,026
-0.01(-0.16%)
Oct 08, 2019
8.538
8.551
8.524
8.545
131,581
-0.01(-0.16%)
Oct 07, 2019
8.558
8.568
8.531
8.558
226,363
+0.00(+0.00%)
Oct 04, 2019
8.585
8.599
8.548
8.558
125,880
-0.03(-0.32%)
Oct 03, 2019
8.585
8.599
8.565
8.585
133,801
-0.01(-0.16%)
Oct 02, 2019
8.585
8.599
8.565
8.599
187,587
+0.01(+0.16%)
Oct 01, 2019
8.572
8.598
8.570
8.585
196,695
+0.01(+0.16%)
Sep 30, 2019
8.585
8.592
8.572
8.572
123,620
+0.00(+0.00%)
Sep 27, 2019
8.578
8.599
8.558
8.572
146,345
-0.01(-0.08%)
Sep 26, 2019
8.599
8.611
8.578
8.578
192,583
-0.02(-0.24%)
Sep 25, 2019
8.606
8.612
8.585
8.599
145,828
+0.00(+0.00%)
Sep 24, 2019
8.606
8.612
8.592
8.599
351,811
+0.00(+0.00%)
Sep 23, 2019
8.592
8.619
8.592
8.599
194,423
+0.03(+0.32%)
Sep 20, 2019
8.572
8.606
8.572
8.572
103,207
+0.01(+0.08%)
Sep 19, 2019
8.565
8.606
8.565
8.565
171,649
+0.00(+0.00%)
Sep 18, 2019
8.592
8.612
8.565
8.565
137,648
-0.01(-0.16%)
Sep 17, 2019
8.599
8.605
8.578
8.578
131,266
-0.01(-0.08%)
Sep 16, 2019
8.578
8.606
8.578
8.585
128,790
+0.03(+0.32%)
Sep 13, 2019
8.578
8.599
8.558
8.558
115,869
-0.02(-0.24%)
Sep 12, 2019
8.572
8.579
8.556
8.579
324,356
+0.02(+0.24%)
Sep 11, 2019
8.532
8.572
8.525
8.559
174,391
+0.03(+0.32%)
Sep 10, 2019
8.538
8.538
8.518
8.532
152,548
+0.01(+0.08%)
Sep 09, 2019
8.525
8.552
8.505
8.525
151,734
+0.01(+0.16%)
Sep 06, 2019
8.484
8.532
8.481
8.511
312,214
+0.02(+0.24%)
Sep 05, 2019
8.505
8.518
8.471
8.491
317,233
+0.01(+0.08%)
Sep 04, 2019
8.444
8.498
8.444
8.484
135,432
+0.05(+0.56%)
Sep 03, 2019
8.417
8.444
8.390
8.437
243,740
+0.02(+0.24%)
Aug 30, 2019
8.444
8.444
8.396
8.417
337,381
+0.00(+0.00%)
Aug 29, 2019
8.403
8.423
8.396
8.417
300,725
+0.03(+0.32%)
Aug 28, 2019
8.396
8.430
8.383
8.390
225,463
-0.01(-0.08%)
Aug 27, 2019
8.464
8.471
8.396
8.396
199,645
-0.03(-0.40%)
Aug 26, 2019
8.471
8.498
8.423
8.430
286,230
-0.03(-0.40%)
Aug 23, 2019
8.511
8.555
8.457
8.464
257,884
-0.03(-0.40%)
Aug 22, 2019
8.511
8.532
8.484
8.498
253,241
-0.01(-0.16%)
Aug 21, 2019
8.511
8.518
8.491
8.511
139,522
+0.02(+0.24%)
Aug 20, 2019
8.484
8.498
8.457
8.491
156,123
+0.02(+0.24%)
Aug 19, 2019
8.471
8.505
8.459
8.471
204,985
+0.02(+0.24%)
Aug 16, 2019
8.437
8.477
8.410
8.450
163,435
+0.02(+0.24%)
Aug 15, 2019
8.444
8.457
8.427
8.430
148,249
-0.01(-0.16%)
Aug 14, 2019
8.498
8.520
8.430
8.444
156,610
-0.06(-0.72%)
Aug 13, 2019
8.465
8.525
8.444
8.505
276,390
+0.03(+0.32%)
Aug 12, 2019
8.518
8.525
8.478
8.478
246,558
-0.03(-0.32%)
Aug 09, 2019
8.559
8.565
8.498
8.505
369,312
-0.03(-0.39%)
Aug 08, 2019
8.532
8.559
8.512
8.538
404,892
+0.01(+0.16%)
Aug 07, 2019
8.545
8.559
8.518
8.525
214,814
-0.03(-0.39%)
Aug 06, 2019
8.572
8.585
8.545
8.559
177,363
+0.01(+0.16%)
Aug 05, 2019
8.559
8.572
8.485
8.545
143,755
-0.03(-0.31%)
Aug 02, 2019
8.592
8.626
8.559
8.572
179,520
-0.01(-0.16%)
Aug 01, 2019
8.632
8.639
8.585
8.585
175,857
-0.03(-0.31%)
Jul 31, 2019
8.632
8.651
8.592
8.612
175,720
+0.01(+0.16%)
Jul 30, 2019
8.592
8.632
8.568
8.599
269,209
+0.02(+0.23%)
Jul 29, 2019
8.552
8.585
8.532
8.579
229,207
+0.03(+0.31%)
Jul 26, 2019
8.565
8.579
8.545
8.552
239,212
-0.01(-0.16%)
Jul 25, 2019
8.592
8.619
8.559
8.565
198,440
-0.04(-0.47%)
Jul 24, 2019
8.579
8.619
8.572
8.606
195,132
+0.03(+0.31%)
Jul 23, 2019
8.579
8.592
8.565
8.579
396,885
+0.02(+0.24%)
Jul 22, 2019
8.579
8.599
8.559
8.559
219,716
-0.02(-0.23%)
Jul 19, 2019
8.572
8.599
8.559
8.579
197,830
+0.01(+0.16%)
Jul 18, 2019
8.599
8.612
8.559
8.565
118,105
-0.03(-0.31%)
Jul 17, 2019
8.619
8.632
8.579
8.592
203,369
-0.03(-0.31%)
Jul 16, 2019
8.619
8.632
8.592
8.619
110,487
+0.00(+0.00%)
Jul 15, 2019
8.592
8.620
8.565
8.619
240,330
+0.03(+0.31%)
Jul 12, 2019
8.619
8.619
8.572
8.592
107,325
-0.00(-0.00%)
Jul 11, 2019
8.619
8.626
8.586
8.593
98,030
-0.02(-0.23%)
Jul 10, 2019
8.599
8.613
8.572
8.613
91,412
+0.03(+0.39%)
Jul 09, 2019
8.559
8.586
8.559
8.579
47,530
+0.01(+0.08%)
Jul 08, 2019
8.572
8.586
8.552
8.572
84,786
+0.00(+0.00%)
Jul 05, 2019
8.539
8.579
8.532
8.572
99,826
+0.03(+0.31%)
Jul 03, 2019
8.566
8.586
8.539
8.546
92,193
-0.02(-0.23%)
Jul 02, 2019
8.586
8.606
8.566
8.566
114,179
-0.01(-0.08%)
Jul 01, 2019
8.579
8.613
8.572
8.572
134,194
+0.00(+0.00%)
Jun 28, 2019
8.572
8.593
8.532
8.572
219,858
+0.03(+0.39%)
Jun 27, 2019
8.586
8.586
8.512
8.539
141,929
-0.02(-0.20%)
Jun 26, 2019
8.539
8.566
8.506
8.556
113,093
+0.04(+0.51%)
Jun 25, 2019
8.566
8.572
8.506
8.512
176,552
-0.07(-0.78%)
Jun 24, 2019
8.566
8.619
8.539
8.579
137,671
+0.03(+0.39%)
Jun 21, 2019
8.599
8.599
8.519
8.546
313,399
-0.04(-0.47%)
Jun 20, 2019
8.613
8.619
8.572
8.586
166,578
-0.01(-0.08%)
Jun 19, 2019
8.572
8.633
8.546
8.593
188,781
+0.01(+0.08%)
Jun 18, 2019
8.572
8.609
8.566
8.586
94,087
+0.02(+0.23%)
Jun 17, 2019
8.559
8.572
8.552
8.566
124,675
+0.01(+0.08%)
Jun 14, 2019
8.566
8.593
8.526
8.559
111,500
-0.01(-0.08%)
Jun 13, 2019
8.599
8.606
8.559
8.566
110,099
+0.01(+0.07%)
Jun 12, 2019
8.546
8.606
8.526
8.559
177,928
+0.01(+0.16%)
Jun 11, 2019
8.520
8.546
8.513
8.546
166,928
+0.05(+0.55%)
Jun 10, 2019
8.520
8.526
8.500
8.500
115,465
-0.01(-0.08%)
Jun 07, 2019
8.526
8.546
8.493
8.506
198,028
-0.01(-0.16%)
Jun 06, 2019
8.540
8.559
8.500
8.520
192,807
-0.02(-0.23%)
Jun 05, 2019
8.559
8.573
8.506
8.540
117,433
+0.00(+0.00%)
Jun 04, 2019
8.513
8.546
8.493
8.540
186,823
+0.05(+0.63%)
Jun 03, 2019
8.566
8.573
8.486
8.486
211,489
-0.05(-0.62%)
May 31, 2019
8.606
8.613
8.540
8.540
339,326
-0.09(-1.00%)
May 30, 2019
8.626
8.652
8.613
8.626
213,757
+0.03(+0.31%)
May 29, 2019
8.613
8.639
8.599
8.599
279,324
-0.03(-0.31%)
May 28, 2019
8.613
8.633
8.606
8.626
144,474
+0.02(+0.23%)
May 24, 2019
8.613
8.633
8.593
8.606
122,187
+0.02(+0.23%)
May 23, 2019
8.599
8.608
8.579
8.586
108,286
-0.03(-0.31%)
May 22, 2019
8.619
8.652
8.609
8.613
412,301
-0.02(-0.23%)
May 21, 2019
8.626
8.639
8.603
8.633
124,557
+0.01(+0.15%)
May 20, 2019
8.593
8.619
8.579
8.619
304,793
+0.03(+0.31%)
May 17, 2019
8.599
8.623
8.593
8.593
120,682
-0.01(-0.15%)
May 16, 2019
8.573
8.606
8.546
8.606
252,312
+0.03(+0.31%)
May 15, 2019
8.566
8.603
8.566
8.579
363,316
+0.01(+0.08%)
May 14, 2019
8.520
8.586
8.506
8.573
199,344
+0.06(+0.70%)
May 13, 2019
8.493
8.526
8.493
8.513
237,231
-0.04(-0.46%)
May 10, 2019
8.507
8.553
8.500
8.553
124,665
+0.05(+0.62%)
May 09, 2019
8.526
8.546
8.487
8.500
162,534
-0.03(-0.31%)
May 08, 2019
8.560
8.574
8.520
8.526
201,049
-0.03(-0.31%)
May 07, 2019
8.573
8.593
8.546
8.553
371,507
-0.03(-0.38%)
May 06, 2019
8.560
8.593
8.560
8.586
178,294
+0.00(+0.00%)
May 03, 2019
8.540
8.586
8.533
8.586
269,453
+0.06(+0.70%)
May 02, 2019
8.507
8.533
8.500
8.526
223,972
+0.03(+0.31%)
May 01, 2019
8.507
8.520
8.487
8.500
345,338
+0.02(+0.23%)
Apr 30, 2019
8.540
8.553
8.467
8.480
641,769
-0.04(-0.47%)
Apr 29, 2019
8.500
8.546
8.487
8.520
245,131
+0.02(+0.23%)
Apr 26, 2019
8.526
8.546
8.500
8.500
388,219
-0.03(-0.31%)
Apr 25, 2019
8.513
8.546
8.513
8.526
203,623
+0.01(+0.16%)
Apr 24, 2019
8.533
8.560
8.513
8.513
170,598
-0.02(-0.23%)
Apr 23, 2019
8.520
8.546
8.513
8.533
254,401
+0.03(+0.31%)
Apr 22, 2019
8.500
8.523
8.493
8.507
259,725
+0.02(+0.23%)
Apr 18, 2019
8.487
8.513
8.487
8.487
173,231
+0.00(+0.00%)
Apr 17, 2019
8.500
8.500
8.480
8.487
212,874
+0.01(+0.08%)
Apr 16, 2019
8.487
8.497
8.480
8.480
96,419
+0.01(+0.16%)
Apr 15, 2019
8.460
8.480
8.460
8.467
222,404
+0.01(+0.08%)
Apr 12, 2019
8.460
8.487
8.441
8.460
275,354
+0.01(+0.15%)
Apr 11, 2019
8.428
8.474
8.428
8.447
189,298
+0.02(+0.23%)
Apr 10, 2019
8.408
8.434
8.401
8.428
225,669
+0.04(+0.47%)
Apr 09, 2019
8.382
8.408
8.382
8.388
212,468
+0.01(+0.08%)
Apr 08, 2019
8.362
8.385
8.355
8.382
401,909
+0.02(+0.24%)
Apr 05, 2019
8.369
8.388
8.336
8.362
1,086,567
-0.00(-0.04%)
Apr 04, 2019
8.329
8.375
8.329
8.365
235,015
+0.04(+0.43%)
Apr 03, 2019
8.323
8.349
8.316
8.329
212,068
+0.03(+0.40%)
Apr 02, 2019
8.277
8.329
8.257
8.296
279,532
+0.02(+0.24%)
Apr 01, 2019
8.217
8.283
8.217
8.277
325,801
+0.06(+0.72%)
Mar 29, 2019
8.217
8.224
8.198
8.217
261,487
+0.00(+0.00%)
Mar 28, 2019
8.224
8.250
8.211
8.217
266,754
-0.03(-0.32%)
Mar 27, 2019
8.237
8.257
8.231
8.244
238,124
+0.01(+0.08%)
Mar 26, 2019
8.290
8.296
8.235
8.237
312,086
-0.02(-0.24%)
Mar 25, 2019
8.231
8.263
8.199
8.257
209,459
+0.03(+0.40%)
Mar 22, 2019
8.283
8.296
8.217
8.224
332,830
-0.05(-0.64%)
Mar 21, 2019
8.349
8.360
8.277
8.277
342,661
-0.08(-0.94%)
Mar 20, 2019
8.355
8.362
8.329
8.355
251,322
+0.00(+0.00%)
Mar 19, 2019
8.408
8.428
8.349
8.355
253,897
-0.05(-0.55%)
Mar 18, 2019
8.395
8.408
8.395
8.401
98,557
+0.01(+0.08%)
Mar 15, 2019
8.428
8.428
8.382
8.395
137,361
-0.01(-0.08%)
Mar 14, 2019
8.434
8.461
8.382
8.401
204,302
-0.03(-0.39%)
Mar 13, 2019
8.435
8.467
8.409
8.435
146,666
+0.01(+0.08%)
Mar 12, 2019
8.422
8.428
8.409
8.428
70,705
+0.01(+0.16%)
Mar 11, 2019
8.382
8.415
8.369
8.415
115,661
+0.06(+0.70%)
Mar 08, 2019
8.363
8.402
8.310
8.356
228,033
-0.03(-0.39%)
Mar 07, 2019
8.435
8.441
8.369
8.389
237,092
-0.03(-0.39%)
Mar 06, 2019
8.415
8.441
8.395
8.422
75,873
+0.01(+0.08%)
Mar 05, 2019
8.435
8.441
8.389
8.415
219,296
+0.00(+0.00%)
Mar 04, 2019
8.441
8.467
8.382
8.415
214,916
-0.02(-0.23%)
Mar 01, 2019
8.474
8.474
8.422
8.435
117,916
-0.02(-0.23%)
Feb 28, 2019
8.454
8.474
8.422
8.454
379,869
-0.02(-0.23%)
Feb 27, 2019
8.454
8.487
8.435
8.474
162,451
+0.00(+0.00%)
Feb 26, 2019
8.539
8.552
8.448
8.474
269,850
-0.08(-0.99%)
Feb 25, 2019
8.552
8.592
8.500
8.559
247,474
+0.01(+0.08%)
Feb 22, 2019
8.382
8.552
8.369
8.552
400,856
+0.19(+2.27%)
Feb 21, 2019
8.363
8.367
8.337
8.363
150,029
+0.01(+0.08%)
Feb 20, 2019
8.363
8.376
8.330
8.356
134,313
+0.01(+0.08%)
Feb 19, 2019
8.324
8.363
8.324
8.350
391,132
+0.03(+0.31%)
Feb 15, 2019
8.324
8.350
8.310
8.324
209,375
+0.00(+0.00%)
Feb 14, 2019
8.278
8.324
8.271
8.324
199,784
+0.05(+0.59%)
Feb 13, 2019
8.275
8.281
8.262
8.275
382,019
+0.01(+0.16%)
Feb 12, 2019
8.249
8.275
8.242
8.262
194,206
+0.02(+0.24%)
Feb 11, 2019
8.223
8.242
8.210
8.242
454,460
+0.03(+0.40%)
Feb 08, 2019
8.236
8.246
8.190
8.210
323,580
-0.03(-0.39%)
Feb 07, 2019
8.223
8.253
8.203
8.242
160,766
+0.01(+0.16%)
Feb 06, 2019
8.203
8.236
8.197
8.229
253,150
+0.03(+0.32%)
Feb 05, 2019
8.203
8.223
8.190
8.203
114,370
+0.02(+0.24%)
Feb 04, 2019
8.216
8.220
8.177
8.184
358,631
-0.03(-0.32%)
Feb 01, 2019
8.151
8.216
8.151
8.210
215,053
+0.05(+0.64%)
Jan 31, 2019
8.164
8.177
8.143
8.158
103,651
+0.01(+0.16%)
Jan 30, 2019
8.145
8.164
8.125
8.145
195,262
+0.03(+0.32%)
Jan 29, 2019
8.119
8.132
8.095
8.119
127,671
-0.01(-0.08%)
Jan 28, 2019
8.067
8.125
8.067
8.125
436,035
+0.05(+0.64%)
Jan 25, 2019
8.034
8.086
8.021
8.073
260,555
+0.04(+0.49%)
Jan 24, 2019
8.099
8.106
8.034
8.034
389,060
-0.07(-0.80%)
Jan 23, 2019
8.093
8.138
8.067
8.099
529,916
+0.02(+0.20%)
Jan 22, 2019
8.080
8.102
8.060
8.083
474,548
-0.00(-0.04%)
Jan 18, 2019
8.112
8.138
8.080
8.086
437,179
+0.00(+0.00%)
Jan 17, 2019
8.106
8.138
8.086
8.086
223,476
-0.04(-0.48%)
Jan 16, 2019
8.112
8.145
8.093
8.125
190,183
+0.02(+0.24%)
Jan 15, 2019
8.119
8.138
8.093
8.106
164,412
-0.01(-0.08%)
Jan 14, 2019
8.093
8.112
8.047
8.112
236,391
+0.01(+0.16%)
Jan 11, 2019
8.158
8.164
8.093
8.099
436,717
-0.09(-1.11%)
Jan 10, 2019
8.158
8.216
8.111
8.190
513,544
+0.00(+0.00%)
Jan 09, 2019
8.171
8.197
8.140
8.190
430,068
+0.05(+0.64%)
Jan 08, 2019
8.119
8.158
8.080
8.138
564,226
+0.07(+0.89%)
Jan 07, 2019
7.963
8.073
7.963
8.067
585,471
+0.12(+1.56%)
Jan 04, 2019
7.878
8.008
7.868
7.943
377,382
+0.11(+1.41%)
Jan 03, 2019
7.871
7.891
7.813
7.832
313,992
-0.05(-0.58%)
Jan 02, 2019
7.689
7.891
7.689
7.878
302,542
+0.14(+1.76%)
Dec 31, 2018
7.709
7.754
7.683
7.741
685,436
+0.04(+0.51%)
Dec 28, 2018
7.631
7.715
7.631
7.702
759,990
+0.06(+0.76%)
Dec 27, 2018
7.657
7.696
7.554
7.644
628,927
-0.06(-0.83%)
Dec 26, 2018
7.599
7.722
7.599
7.709
447,516
+0.10(+1.35%)
Dec 24, 2018
7.484
7.619
7.484
7.606
301,958
+0.01(+0.08%)
Dec 21, 2018
7.612
7.644
7.561
7.599
885,984
-0.06(-0.76%)
Dec 20, 2018
7.722
7.741
7.612
7.657
837,341
-0.11(-1.41%)
Dec 19, 2018
7.722
7.805
7.696
7.767
732,218
+0.05(+0.67%)
Dec 18, 2018
7.779
7.831
7.683
7.715
1,434,504
-0.06(-0.83%)
Dec 17, 2018
7.882
7.912
7.779
7.779
485,013
-0.13(-1.63%)
Dec 14, 2018
8.005
8.043
7.902
7.908
418,049
-0.14(-1.76%)
Dec 13, 2018
8.075
8.075
8.037
8.050
464,982
-0.03(-0.32%)
Dec 12, 2018
8.030
8.082
8.011
8.075
809,994
+0.09(+1.16%)
Dec 11, 2018
8.040
8.040
7.893
7.982
572,274
-0.04(-0.56%)
Dec 10, 2018
8.072
8.091
8.008
8.027
271,981
-0.03(-0.40%)
Dec 07, 2018
8.104
8.130
8.021
8.059
244,791
-0.06(-0.71%)
Dec 06, 2018
8.123
8.168
8.079
8.117
296,178
-0.07(-0.86%)
Dec 04, 2018
8.130
8.200
8.130
8.187
420,379
+0.05(+0.63%)
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.