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
)
13.12
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
5.684
5.692
5.595
5.610
187,970
-0.08(-1.43%)
Jun 29, 2010
5.746
5.746
5.649
5.692
143,917
-0.03(-0.54%)
Jun 25, 2010
5.723
5.752
5.694
5.723
124,267
-0.04(-0.67%)
Jun 24, 2010
5.770
5.785
5.743
5.762
139,616
-0.01(-0.13%)
Jun 23, 2010
5.746
5.770
5.657
5.770
151,283
+0.04(+0.75%)
Jun 22, 2010
5.820
5.820
5.684
5.727
557,799
-0.08(-1.34%)
Jun 21, 2010
5.824
5.886
5.793
5.805
164,112
-0.00(-0.07%)
Jun 18, 2010
5.809
5.809
5.723
5.809
214,521
+0.10(+1.70%)
Jun 17, 2010
5.622
5.715
5.622
5.711
137,466
+0.12(+2.23%)
Jun 16, 2010
5.560
5.603
5.556
5.587
169,791
+0.04(+0.77%)
Jun 15, 2010
5.568
5.568
5.517
5.544
448,231
+0.00(+0.07%)
Jun 14, 2010
5.537
5.540
5.490
5.540
141,224
+0.02(+0.42%)
Jun 11, 2010
5.556
5.595
5.478
5.517
248,948
-0.01(-0.16%)
Jun 10, 2010
5.503
5.530
5.491
5.526
138,045
+0.06(+1.06%)
Jun 09, 2010
5.453
5.499
5.402
5.468
211,324
+0.06(+1.07%)
Jun 08, 2010
5.298
5.422
5.298
5.410
725,106
+0.10(+1.89%)
Jun 07, 2010
5.224
5.313
5.224
5.309
130,481
+0.04(+0.81%)
Jun 04, 2010
5.267
5.321
5.251
5.267
138,185
-0.05(-1.02%)
Jun 03, 2010
5.282
5.321
5.244
5.321
143,693
+0.07(+1.40%)
Jun 02, 2010
5.309
5.309
5.201
5.248
318,581
-0.08(-1.52%)
Jun 01, 2010
5.279
5.367
5.275
5.329
172,870
+0.02(+0.29%)
May 28, 2010
5.313
5.371
5.290
5.313
230,623
-0.01(-0.22%)
May 27, 2010
5.356
5.410
5.271
5.325
653,920
+0.03(+0.66%)
May 26, 2010
5.333
5.375
5.221
5.290
2,068
+0.03(+0.66%)
May 25, 2010
5.298
5.298
5.116
5.255
287,741
-0.10(-1.81%)
May 24, 2010
5.271
5.375
5.255
5.352
264,361
+0.03(+0.65%)
May 21, 2010
5.213
5.398
5.108
5.317
465,282
+0.11(+2.15%)
May 20, 2010
5.282
5.330
5.155
5.205
598,053
-0.38(-6.72%)
May 19, 2010
5.975
5.990
5.530
5.580
502,220
-0.37(-6.18%)
May 18, 2010
6.214
6.266
5.917
5.948
223,553
-0.22(-3.63%)
May 17, 2010
6.296
6.296
6.030
6.172
308,623
-0.09(-1.48%)
May 14, 2010
6.265
6.354
6.234
6.265
259,717
-0.02(-0.37%)
May 13, 2010
6.234
6.288
6.137
6.288
162,687
+0.10(+1.62%)
May 12, 2010
6.164
6.195
6.110
6.187
363,910
+0.09(+1.53%)
May 11, 2010
6.021
6.094
6.021
6.094
245,787
+0.13(+2.26%)
May 10, 2010
5.975
5.986
5.902
5.959
245,379
+0.09(+1.51%)
May 07, 2010
5.986
6.090
5.763
5.871
271,237
-0.04(-0.74%)
May 06, 2010
6.113
6.117
5.678
5.914
365,091
-0.17(-2.76%)
May 05, 2010
6.217
6.232
6.079
6.082
184,336
-0.25(-4.01%)
May 04, 2010
6.329
6.340
6.262
6.336
153,955
+0.00(+0.00%)
May 03, 2010
6.302
6.336
6.271
6.336
234,142
+0.08(+1.29%)
Apr 30, 2010
6.367
6.367
6.255
6.255
110,986
-0.07(-1.09%)
Apr 29, 2010
6.394
6.394
6.309
6.325
380,315
-0.01(-0.18%)
Apr 28, 2010
6.494
6.494
6.336
6.336
241,810
-0.13(-2.02%)
Apr 27, 2010
6.525
6.525
6.432
6.467
168,056
-0.05(-0.77%)
Apr 26, 2010
6.463
6.525
6.452
6.517
256,732
+0.08(+1.19%)
Apr 23, 2010
6.413
6.456
6.371
6.440
235,761
+0.14(+2.21%)
Apr 22, 2010
6.267
6.375
6.255
6.301
428,883
+0.02(+0.29%)
Apr 21, 2010
6.305
6.309
6.255
6.283
221,946
+0.05(+0.76%)
Apr 20, 2010
6.167
6.259
6.144
6.236
222,556
+0.09(+1.41%)
Apr 19, 2010
6.109
6.205
6.109
6.149
244,763
+0.01(+0.20%)
Apr 16, 2010
6.229
6.229
6.105
6.136
332,914
-0.16(-2.61%)
Apr 15, 2010
6.348
6.375
6.198
6.301
313,853
-0.04(-0.68%)
Apr 14, 2010
6.309
6.375
6.263
6.344
348,639
+0.07(+1.10%)
Apr 13, 2010
6.263
6.325
6.205
6.275
330,166
+0.05(+0.75%)
Apr 12, 2010
6.163
6.228
6.157
6.228
229,137
+0.10(+1.56%)
Apr 09, 2010
6.071
6.132
6.056
6.132
107,440
+0.05(+0.82%)
Apr 08, 2010
6.025
6.082
6.014
6.082
137,864
+0.08(+1.27%)
Apr 07, 2010
5.933
6.040
5.933
6.006
203,864
-0.00(-0.06%)
Apr 06, 2010
6.029
6.037
5.933
6.010
197,783
-0.01(-0.19%)
Apr 05, 2010
6.060
6.060
5.995
6.021
98,746
-0.01(-0.13%)
Apr 01, 2010
5.949
6.029
6.029
6.029
123,044
+0.10(+1.74%)
Mar 31, 2010
5.987
5.987
5.876
5.926
174,242
-0.06(-0.96%)
Mar 30, 2010
6.060
6.060
5.975
5.983
97,155
-0.10(-1.57%)
Mar 29, 2010
6.148
6.148
6.056
6.079
78,941
-0.04(-0.63%)
Mar 26, 2010
6.067
6.117
6.060
6.117
206,900
+0.02(+0.25%)
Mar 25, 2010
6.075
6.117
6.067
6.102
170,318
+0.05(+0.76%)
Mar 24, 2010
5.998
6.063
5.993
6.056
201,513
+0.02(+0.38%)
Mar 23, 2010
5.983
6.033
5.972
6.033
193,525
+0.08(+1.29%)
Mar 22, 2010
6.128
6.128
5.929
5.956
263,958
-0.24(-3.95%)
Mar 19, 2010
5.895
6.201
5.849
6.201
272,579
+0.33(+5.61%)
Mar 18, 2010
5.975
5.975
5.849
5.872
259,679
-0.13(-2.17%)
Mar 17, 2010
6.075
6.075
5.991
6.002
347,926
-0.10(-1.57%)
Mar 16, 2010
6.289
6.289
6.098
6.098
309,557
-0.14(-2.27%)
Mar 15, 2010
6.262
6.262
6.213
6.239
253,349
-0.02(-0.31%)
Mar 12, 2010
6.262
6.301
6.259
6.259
258,989
+0.00(+0.00%)
Mar 11, 2010
6.236
6.305
6.213
6.259
275,531
+0.03(+0.50%)
Mar 10, 2010
6.201
6.300
6.182
6.227
325,982
+0.05(+0.86%)
Mar 09, 2010
6.079
6.208
6.079
6.174
357,498
+0.10(+1.63%)
Mar 08, 2010
6.056
6.094
6.056
6.075
187,589
+0.01(+0.13%)
Mar 05, 2010
6.037
6.090
6.029
6.067
218,160
+0.04(+0.63%)
Mar 04, 2010
6.052
6.052
5.987
6.029
331,445
-0.04(-0.63%)
Mar 03, 2010
6.113
6.113
6.041
6.067
266,070
-0.02(-0.25%)
Mar 02, 2010
6.033
6.128
6.033
6.083
368,179
+0.08(+1.40%)
Mar 01, 2010
5.984
6.026
5.967
5.999
126,559
+0.05(+0.83%)
Feb 26, 2010
5.957
5.957
5.904
5.949
322,813
+0.00(+0.00%)
Feb 25, 2010
5.896
5.949
5.896
5.949
165,852
+0.01(+0.10%)
Feb 24, 2010
5.919
5.972
5.907
5.943
164,576
+0.06(+1.00%)
Feb 23, 2010
5.862
5.885
5.843
5.885
227,210
+0.03(+0.59%)
Feb 22, 2010
5.869
5.875
5.831
5.850
300,168
+0.01(+0.20%)
Feb 19, 2010
5.789
5.839
5.778
5.839
136,591
+0.06(+1.12%)
Feb 18, 2010
5.759
5.808
5.759
5.774
246,584
+0.00(+0.00%)
Feb 17, 2010
5.713
5.786
5.694
5.774
311,323
+0.10(+1.81%)
Feb 16, 2010
5.607
5.671
5.607
5.671
407,763
+0.07(+1.29%)
Feb 12, 2010
5.610
5.599
5.599
5.599
217,391
+0.00(+0.07%)
Feb 11, 2010
5.629
5.656
5.580
5.595
232,073
-0.01(-0.20%)
Feb 10, 2010
5.618
5.675
5.588
5.607
229,899
+0.03(+0.63%)
Feb 09, 2010
5.629
5.629
5.554
5.572
173,356
-0.02(-0.41%)
Feb 08, 2010
5.629
5.629
5.564
5.594
214,980
+0.01(+0.14%)
Feb 05, 2010
5.689
5.689
5.560
5.587
359,199
-0.07(-1.21%)
Feb 04, 2010
5.708
5.708
5.644
5.655
277,089
-0.03(-0.47%)
Feb 03, 2010
5.685
5.716
5.663
5.682
221,654
-0.00(-0.07%)
Feb 02, 2010
5.693
5.704
5.640
5.685
293,885
+0.02(+0.27%)
Feb 01, 2010
5.742
5.742
5.655
5.670
215,194
-0.01(-0.20%)
Jan 29, 2010
5.784
5.784
5.640
5.682
370,367
-0.13(-2.22%)
Jan 28, 2010
5.810
5.810
5.738
5.810
432,455
+0.02(+0.26%)
Jan 27, 2010
5.844
5.871
5.754
5.795
280,698
-0.02(-0.26%)
Jan 26, 2010
5.746
5.867
5.704
5.810
594,807
+0.08(+1.32%)
Jan 25, 2010
5.629
5.772
5.613
5.735
297,339
+0.16(+2.78%)
Jan 22, 2010
5.500
5.579
5.488
5.579
276,260
+0.08(+1.52%)
Jan 21, 2010
5.466
5.496
5.443
5.496
307,984
-0.01(-0.21%)
Jan 20, 2010
5.496
5.511
5.477
5.507
157,647
-0.00(-0.07%)
Jan 19, 2010
5.496
5.511
5.466
5.511
187,969
+0.05(+0.83%)
Jan 15, 2010
5.454
5.466
5.466
5.466
177,152
+0.01(+0.21%)
Jan 14, 2010
5.454
5.458
5.443
5.454
280,415
+0.02(+0.28%)
Jan 13, 2010
5.454
5.454
5.428
5.439
127,314
-0.01(-0.21%)
Jan 12, 2010
5.447
5.454
5.432
5.450
144,639
+0.01(+0.14%)
Jan 11, 2010
5.454
5.462
5.439
5.443
159,970
-0.00(-0.06%)
Jan 08, 2010
5.450
5.458
5.405
5.446
163,014
+0.03(+0.62%)
Jan 07, 2010
5.416
5.447
5.394
5.413
146,738
+0.03(+0.56%)
Jan 06, 2010
5.348
5.416
5.333
5.382
240,423
+0.06(+1.14%)
Jan 05, 2010
5.379
5.432
5.322
5.322
244,755
-0.05(-0.85%)
Jan 04, 2010
5.432
5.432
5.344
5.367
206,370
-0.02(-0.42%)
Dec 31, 2009
5.416
5.390
5.390
5.390
144,678
-0.05(-0.88%)
Dec 30, 2009
5.450
5.454
5.420
5.438
213,588
-0.00(-0.03%)
Dec 29, 2009
5.450
5.450
5.409
5.439
142,899
+0.02(+0.29%)
Dec 28, 2009
5.420
5.429
5.401
5.423
136,156
+0.01(+0.14%)
Dec 24, 2009
5.401
5.416
5.374
5.416
86,637
+0.04(+0.70%)
Dec 23, 2009
5.348
5.382
5.303
5.378
168,267
+0.06(+1.20%)
Dec 22, 2009
5.435
5.435
5.265
5.314
410,245
-0.08(-1.54%)
Dec 21, 2009
5.423
5.437
5.371
5.397
242,447
-0.03(-0.49%)
Dec 18, 2009
5.514
5.514
5.363
5.423
473,185
-0.01(-0.21%)
Dec 17, 2009
5.495
5.525
5.427
5.435
247,768
-0.08(-1.37%)
Dec 16, 2009
5.540
5.548
5.457
5.510
162,283
+0.00(+0.07%)
Dec 15, 2009
5.529
5.529
5.454
5.506
211,331
-0.02(-0.41%)
Dec 14, 2009
5.514
5.555
5.416
5.529
207,702
+0.05(+0.89%)
Dec 11, 2009
5.461
5.495
5.401
5.480
268,417
+0.03(+0.60%)
Dec 10, 2009
5.461
5.476
5.416
5.447
272,142
+0.04(+0.72%)
Dec 09, 2009
5.378
5.412
5.352
5.408
221,115
+0.01(+0.14%)
Dec 08, 2009
5.431
5.431
5.318
5.401
272,214
-0.03(-0.55%)
Dec 07, 2009
5.457
5.457
5.393
5.431
150,470
+0.05(+0.84%)
Dec 04, 2009
5.374
5.423
5.367
5.386
164,008
+0.06(+1.13%)
Dec 03, 2009
5.325
5.341
5.303
5.325
142,350
+0.02(+0.43%)
Dec 02, 2009
5.273
5.310
5.258
5.303
92,571
+0.06(+1.08%)
Dec 01, 2009
5.231
5.246
5.201
5.246
138,763
+0.05(+1.02%)
Nov 30, 2009
5.182
5.194
5.156
5.194
112,028
+0.03(+0.58%)
Nov 27, 2009
5.160
5.179
5.133
5.164
70,985
-0.04(-0.80%)
Nov 25, 2009
5.213
5.228
5.171
5.205
267,992
+0.01(+0.22%)
Nov 24, 2009
5.197
5.205
5.167
5.194
175,519
+0.02(+0.29%)
Nov 23, 2009
5.167
5.197
5.159
5.179
168,719
+0.04(+0.73%)
Nov 20, 2009
5.077
5.141
5.069
5.141
119,253
+0.08(+1.64%)
Nov 19, 2009
5.043
5.062
5.013
5.058
185,035
+0.02(+0.45%)
Nov 18, 2009
5.084
5.084
5.024
5.035
249,794
-0.03(-0.52%)
Nov 17, 2009
5.096
5.137
5.062
5.062
311,372
-0.06(-1.18%)
Nov 16, 2009
5.035
5.133
5.032
5.122
220,048
+0.06(+1.19%)
Nov 13, 2009
5.043
5.073
5.032
5.062
209,669
+0.02(+0.37%)
Nov 12, 2009
4.975
5.050
4.938
5.043
201,109
+0.04(+0.83%)
Nov 11, 2009
4.956
5.002
4.949
5.002
119,606
+0.06(+1.30%)
Nov 10, 2009
4.956
4.964
4.919
4.938
181,320
-0.03(-0.61%)
Nov 09, 2009
4.994
4.994
4.907
4.968
141,846
+0.06(+1.31%)
Nov 06, 2009
4.858
4.904
4.813
4.904
126,836
+0.05(+1.09%)
Nov 05, 2009
4.866
4.866
4.802
4.851
183,500
+0.02(+0.31%)
Nov 04, 2009
4.851
4.855
4.806
4.836
106,864
+0.03(+0.63%)
Nov 03, 2009
4.787
4.813
4.764
4.806
129,162
+0.03(+0.55%)
Nov 02, 2009
4.674
4.779
4.659
4.779
165,660
+0.11(+2.42%)
Oct 30, 2009
4.776
4.836
4.655
4.666
344,585
-0.12(-2.44%)
Oct 29, 2009
4.866
4.866
4.776
4.783
344,121
-0.02(-0.39%)
Oct 28, 2009
5.017
5.017
4.712
4.802
817,877
-0.22(-4.35%)
Oct 27, 2009
4.998
5.020
4.981
5.020
261,099
+0.00(+0.07%)
Oct 26, 2009
5.017
5.020
4.979
5.017
194,718
+0.00(+0.00%)
Oct 23, 2009
4.990
5.017
4.971
5.017
199,359
+0.06(+1.14%)
Oct 22, 2009
4.987
4.998
4.885
4.960
214,815
-0.00(-0.08%)
Oct 21, 2009
4.960
5.005
4.953
4.964
153,290
+0.00(+0.08%)
Oct 20, 2009
4.983
4.994
4.956
4.960
170,766
-0.00(-0.08%)
Oct 19, 2009
4.881
4.964
4.862
4.964
241,881
+0.11(+2.17%)
Oct 16, 2009
4.855
4.858
4.779
4.858
302,735
+0.02(+0.47%)
Oct 15, 2009
4.821
4.889
4.810
4.836
165,761
-0.00(-0.08%)
Oct 14, 2009
4.825
4.855
4.825
4.840
220,643
+0.02(+0.31%)
Oct 13, 2009
4.832
4.877
4.813
4.825
253,572
-0.07(-1.46%)
Oct 12, 2009
4.855
4.896
4.855
4.896
167,545
+0.02(+0.46%)
Oct 09, 2009
4.855
4.877
4.843
4.874
196,234
-0.01(-0.15%)
Oct 08, 2009
4.885
4.889
4.870
4.881
262,762
-0.02(-0.46%)
Oct 07, 2009
4.866
4.904
4.847
4.904
195,204
+0.02(+0.31%)
Oct 06, 2009
4.870
4.889
4.840
4.889
186,338
+0.01(+0.15%)
Oct 05, 2009
4.892
4.892
4.851
4.881
168,668
-0.02(-0.31%)
Oct 02, 2009
4.817
4.896
4.798
4.896
128,262
+0.04(+0.78%)
Oct 01, 2009
4.862
4.877
4.838
4.858
206,831
+0.01(+0.23%)
Sep 30, 2009
4.851
4.877
4.832
4.847
325,322
-0.01(-0.23%)
Sep 29, 2009
4.858
4.885
4.840
4.858
303,069
+0.02(+0.46%)
Sep 28, 2009
4.877
4.904
4.836
4.836
261,014
-0.01(-0.15%)
Sep 25, 2009
4.821
4.847
4.810
4.843
230,419
+0.02(+0.31%)
Sep 24, 2009
4.851
4.851
4.813
4.828
243,161
+0.03(+0.55%)
Sep 23, 2009
4.791
4.813
4.790
4.802
102,005
+0.03(+0.63%)
Sep 22, 2009
4.779
4.791
4.719
4.772
325,575
+0.04(+0.88%)
Sep 21, 2009
4.742
4.745
4.704
4.730
157,968
-0.01(-0.24%)
Sep 18, 2009
4.685
4.742
4.685
4.742
235,623
+0.06(+1.29%)
Sep 17, 2009
4.678
4.683
4.659
4.681
392,814
+0.05(+1.06%)
Sep 16, 2009
4.651
4.670
4.617
4.632
614,562
-0.00(-0.08%)
Sep 15, 2009
4.614
4.636
4.599
4.636
241,969
+0.03(+0.57%)
Sep 14, 2009
4.591
4.629
4.576
4.610
190,379
+0.01(+0.25%)
Sep 11, 2009
4.614
4.629
4.584
4.599
193,138
-0.03(-0.65%)
Sep 10, 2009
4.629
4.659
4.602
4.629
239,516
-0.00(-0.08%)
Sep 09, 2009
4.651
4.651
4.614
4.632
142,210
-0.02(-0.49%)
Sep 08, 2009
4.648
4.655
4.617
4.655
274,896
+0.01(+0.24%)
Sep 04, 2009
4.587
4.647
4.587
4.644
151,041
+0.04(+0.90%)
Sep 03, 2009
4.587
4.625
4.587
4.602
125,923
-0.00(-0.08%)
Sep 02, 2009
4.584
4.610
4.576
4.606
124,096
-0.01(-0.20%)
Sep 01, 2009
4.606
4.633
4.602
4.615
148,372
-0.02(-0.37%)
Aug 31, 2009
4.659
4.681
4.595
4.633
178,463
+0.02(+0.33%)
Aug 28, 2009
4.648
4.663
4.602
4.617
195,799
-0.02(-0.41%)
Aug 27, 2009
4.580
4.636
4.580
4.636
164,545
+0.02(+0.33%)
Aug 26, 2009
4.655
4.670
4.621
4.621
239,545
-0.01(-0.24%)
Aug 25, 2009
4.629
4.648
4.617
4.633
75,170
+0.04(+0.82%)
Aug 24, 2009
4.648
4.681
4.595
4.595
152,286
-0.04(-0.89%)
Aug 21, 2009
4.633
4.681
4.614
4.636
103,107
+0.03(+0.57%)
Aug 20, 2009
4.504
4.620
4.504
4.610
149,790
+0.06(+1.32%)
Aug 19, 2009
4.625
4.625
4.527
4.550
243,408
-0.08(-1.71%)
Aug 18, 2009
4.644
4.704
4.621
4.629
305,905
-0.01(-0.21%)
Aug 17, 2009
4.685
4.685
4.584
4.639
154,593
-0.08(-1.63%)
Aug 14, 2009
4.783
4.783
4.715
4.715
115,164
-0.01(-0.24%)
Aug 13, 2009
4.633
4.727
4.618
4.727
266,187
+0.10(+2.20%)
Aug 12, 2009
4.535
4.625
4.535
4.625
230,942
+0.01(+0.24%)
Aug 11, 2009
4.568
4.633
4.568
4.614
114,784
+0.00(+0.08%)
Aug 10, 2009
4.670
4.685
4.599
4.610
163,305
-0.05(-1.13%)
Aug 07, 2009
4.557
4.666
4.542
4.663
146,593
+0.11(+2.31%)
Aug 06, 2009
4.508
4.568
4.497
4.557
261,984
+0.05(+1.09%)
Aug 05, 2009
4.471
4.516
4.471
4.508
229,004
+0.02(+0.34%)
Aug 04, 2009
4.463
4.546
4.433
4.493
158,541
+0.01(+0.33%)
Aug 03, 2009
4.425
4.489
4.425
4.478
258,181
+0.05(+1.19%)
Jul 31, 2009
4.444
4.501
4.418
4.425
138,954
-0.06(-1.26%)
Jul 30, 2009
4.425
4.489
4.399
4.482
191,943
+0.04(+0.85%)
Jul 29, 2009
4.440
4.493
4.407
4.444
143,346
-0.03(-0.59%)
Jul 28, 2009
4.241
4.497
4.241
4.471
278,820
+0.04(+0.94%)
Jul 27, 2009
4.391
4.478
4.388
4.429
230,663
+0.03(+0.68%)
Jul 24, 2009
4.380
4.399
4.343
4.399
2,373
+0.02(+0.43%)
Jul 23, 2009
4.324
4.391
4.294
4.380
111,784
+0.09(+2.20%)
Jul 22, 2009
4.218
4.286
4.181
4.286
110,746
+0.06(+1.52%)
Jul 21, 2009
4.173
4.222
4.169
4.222
137,154
+0.06(+1.36%)
Jul 20, 2009
4.181
4.211
4.143
4.165
130,992
-0.02(-0.36%)
Jul 17, 2009
4.222
4.222
4.150
4.181
84,006
-0.01(-0.18%)
Jul 16, 2009
4.158
4.203
4.147
4.188
174,058
+0.04(+0.91%)
Jul 15, 2009
4.117
4.162
4.117
4.150
109,633
+0.04(+0.92%)
Jul 14, 2009
4.147
4.147
4.109
4.113
103,848
-0.04(-0.91%)
Jul 13, 2009
4.143
4.165
4.124
4.150
155,480
+0.00(+0.00%)
Jul 10, 2009
4.128
4.150
4.098
4.150
108,014
+0.04(+0.88%)
Jul 09, 2009
4.132
4.139
4.094
4.114
126,000
+0.02(+0.59%)
Jul 08, 2009
4.139
4.147
4.086
4.090
139,310
-0.06(-1.45%)
Jul 07, 2009
4.135
4.188
4.114
4.150
81,818
+0.01(+0.18%)
Jul 06, 2009
4.090
4.158
4.090
4.143
123,294
+0.00(+0.00%)
Jul 02, 2009
4.090
4.233
4.090
4.143
134,111
-0.02(-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.