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 (%)
Aug 31, 2021
10.43
10.47
10.40
10.47
199,302
+0.04(+0.37%)
Aug 30, 2021
10.37
10.43
10.33
10.43
132,126
+0.08(+0.75%)
Aug 27, 2021
10.31
10.35
10.30
10.35
155,427
+0.05(+0.53%)
Aug 26, 2021
10.41
10.41
10.29
10.30
262,896
-0.09(-0.90%)
Aug 25, 2021
10.43
10.45
10.39
10.39
218,132
-0.05(-0.52%)
Aug 24, 2021
10.49
10.49
10.40
10.45
130,696
-0.05(-0.45%)
Aug 23, 2021
10.46
10.49
10.45
10.49
83,261
+0.05(+0.52%)
Aug 20, 2021
10.46
10.47
10.41
10.44
59,129
-0.01(-0.07%)
Aug 19, 2021
10.46
10.47
10.41
10.45
236,180
-0.03(-0.30%)
Aug 18, 2021
10.45
10.48
10.45
10.48
147,332
+0.03(+0.30%)
Aug 17, 2021
10.38
10.48
10.38
10.45
149,765
+0.05(+0.53%)
Aug 16, 2021
10.45
10.48
10.39
10.39
118,156
-0.04(-0.37%)
Aug 13, 2021
10.45
10.46
10.40
10.43
110,401
+0.02(+0.20%)
Aug 12, 2021
10.41
10.42
10.36
10.41
115,863
+0.02(+0.22%)
Aug 11, 2021
10.33
10.39
10.33
10.39
178,999
+0.05(+0.53%)
Aug 10, 2021
10.34
10.39
10.33
10.33
127,671
-0.01(-0.08%)
Aug 09, 2021
10.38
10.48
10.33
10.34
181,699
-0.04(-0.37%)
Aug 06, 2021
10.39
10.42
10.37
10.38
88,701
-0.01(-0.08%)
Aug 05, 2021
10.48
10.48
10.35
10.39
124,740
-0.08(-0.74%)
Aug 04, 2021
10.37
10.46
10.37
10.46
162,852
+0.08(+0.75%)
Aug 03, 2021
10.33
10.39
10.28
10.39
137,499
+0.09(+0.83%)
Aug 02, 2021
10.29
10.35
10.28
10.30
153,221
+0.04(+0.38%)
Jul 30, 2021
10.32
10.35
10.25
10.26
139,145
-0.06(-0.60%)
Jul 29, 2021
10.26
10.32
10.22
10.32
80,872
+0.06(+0.61%)
Jul 28, 2021
10.32
10.33
10.21
10.26
159,453
-0.04(-0.38%)
Jul 27, 2021
10.37
10.37
10.27
10.30
147,732
-0.05(-0.53%)
Jul 26, 2021
10.20
10.37
10.20
10.35
109,691
+0.19(+1.91%)
Jul 23, 2021
10.21
10.25
10.14
10.16
165,350
-0.02(-0.23%)
Jul 22, 2021
10.23
10.25
10.14
10.18
119,024
-0.03(-0.30%)
Jul 21, 2021
10.27
10.33
10.21
10.21
134,388
-0.04(-0.38%)
Jul 20, 2021
10.21
10.28
10.21
10.25
126,632
+0.05(+0.46%)
Jul 19, 2021
10.28
10.35
10.20
10.21
192,562
-0.16(-1.57%)
Jul 16, 2021
10.37
10.37
10.27
10.37
152,349
+0.02(+0.23%)
Jul 15, 2021
10.40
10.45
10.34
10.35
173,318
-0.06(-0.60%)
Jul 14, 2021
10.39
10.43
10.39
10.41
124,463
+0.04(+0.35%)
Jul 13, 2021
10.35
10.38
10.33
10.37
201,008
+0.03(+0.30%)
Jul 12, 2021
10.35
10.36
10.32
10.34
197,269
+0.02(+0.22%)
Jul 09, 2021
10.34
10.34
10.29
10.32
136,407
+0.02(+0.23%)
Jul 08, 2021
10.35
10.36
10.27
10.29
174,708
-0.06(-0.60%)
Jul 07, 2021
10.37
10.38
10.33
10.36
243,783
+0.00(+0.00%)
Jul 06, 2021
10.33
10.36
10.28
10.36
109,059
+0.04(+0.38%)
Jul 02, 2021
10.33
10.40
10.29
10.32
161,022
+0.00(+0.00%)
Jul 01, 2021
10.28
10.34
10.26
10.32
177,752
+0.07(+0.68%)
Jun 30, 2021
10.27
10.32
10.24
10.25
149,701
+0.00(+0.00%)
Jun 29, 2021
10.15
10.25
10.15
10.25
160,553
+0.12(+1.14%)
Jun 28, 2021
10.11
10.17
10.11
10.13
120,091
+0.04(+0.38%)
Jun 25, 2021
10.15
10.15
10.09
10.09
114,736
-0.05(-0.53%)
Jun 24, 2021
10.16
10.16
10.10
10.15
216,730
+0.02(+0.15%)
Jun 23, 2021
10.17
10.17
10.11
10.13
156,676
+0.00(+0.00%)
Jun 22, 2021
10.17
10.21
10.11
10.13
140,208
-0.03(-0.30%)
Jun 21, 2021
10.16
10.16
10.10
10.16
146,988
+0.02(+0.23%)
Jun 18, 2021
10.16
10.17
10.11
10.14
198,117
-0.02(-0.23%)
Jun 17, 2021
10.16
10.21
10.14
10.16
223,923
+0.00(+0.00%)
Jun 16, 2021
10.08
10.19
10.05
10.16
319,801
+0.08(+0.77%)
Jun 15, 2021
10.03
10.09
10.01
10.09
223,091
+0.05(+0.54%)
Jun 14, 2021
9.947
10.04
9.924
10.03
310,651
+0.13(+1.30%)
Jun 11, 2021
9.918
9.941
9.872
9.903
748,957
-0.02(-0.23%)
Jun 10, 2021
10.03
10.07
9.903
9.926
576,969
-0.08(-0.77%)
Jun 09, 2021
10.06
10.06
9.988
10.00
198,689
-0.02(-0.23%)
Jun 08, 2021
10.07
10.10
10.02
10.03
177,756
-0.05(-0.46%)
Jun 07, 2021
10.05
10.07
10.02
10.07
124,774
+0.03(+0.31%)
Jun 04, 2021
10.06
10.06
10.02
10.04
102,387
+0.01(+0.08%)
Jun 03, 2021
10.03
10.04
9.984
10.03
112,317
-0.01(-0.08%)
Jun 02, 2021
9.995
10.05
9.980
10.04
162,647
+0.06(+0.62%)
Jun 01, 2021
9.972
10.00
9.941
9.980
198,161
+0.02(+0.15%)
May 28, 2021
9.949
9.965
9.934
9.965
112,542
+0.05(+0.47%)
May 27, 2021
9.972
9.972
9.911
9.918
157,295
-0.02(-0.23%)
May 26, 2021
9.949
9.988
9.934
9.941
170,241
+0.01(+0.08%)
May 25, 2021
9.949
9.949
9.911
9.934
158,968
+0.00(+0.00%)
May 24, 2021
9.949
9.957
9.918
9.934
124,962
+0.01(+0.08%)
May 21, 2021
9.957
9.965
9.903
9.926
109,103
+0.01(+0.08%)
May 20, 2021
9.911
9.933
9.888
9.918
120,614
+0.03(+0.31%)
May 19, 2021
9.857
9.895
9.811
9.888
201,998
-0.01(-0.08%)
May 18, 2021
9.918
9.957
9.895
9.895
127,185
-0.03(-0.31%)
May 17, 2021
9.934
9.938
9.895
9.926
269,241
+0.01(+0.08%)
May 14, 2021
9.941
9.949
9.888
9.918
132,484
+0.02(+0.23%)
May 13, 2021
9.934
9.957
9.872
9.895
324,334
-0.00(-0.03%)
May 12, 2021
9.928
9.951
9.890
9.898
148,490
-0.03(-0.31%)
May 11, 2021
9.936
9.936
9.898
9.928
144,499
-0.02(-0.15%)
May 10, 2021
9.982
10.00
9.944
9.944
146,990
-0.05(-0.46%)
May 07, 2021
9.982
10.00
9.959
9.990
153,124
+0.02(+0.15%)
May 06, 2021
9.967
9.994
9.944
9.974
131,122
+0.02(+0.15%)
May 05, 2021
9.967
9.990
9.913
9.959
132,977
+0.01(+0.08%)
May 04, 2021
9.936
9.959
9.898
9.951
125,695
+0.01(+0.08%)
May 03, 2021
9.883
9.944
9.883
9.944
102,872
+0.07(+0.70%)
Apr 30, 2021
9.837
9.875
9.811
9.875
145,527
+0.05(+0.55%)
Apr 29, 2021
9.852
9.867
9.791
9.821
201,050
-0.03(-0.31%)
Apr 28, 2021
9.860
9.875
9.837
9.852
130,744
+0.02(+0.16%)
Apr 27, 2021
9.875
9.875
9.837
9.837
197,031
-0.01(-0.08%)
Apr 26, 2021
9.898
9.898
9.837
9.844
144,185
-0.06(-0.62%)
Apr 23, 2021
9.844
9.905
9.837
9.905
104,115
+0.08(+0.78%)
Apr 22, 2021
9.875
9.890
9.814
9.829
166,145
-0.03(-0.31%)
Apr 21, 2021
9.867
9.875
9.852
9.860
111,402
-0.01(-0.08%)
Apr 20, 2021
9.890
9.890
9.814
9.867
214,324
+0.00(+0.00%)
Apr 19, 2021
9.928
9.959
9.844
9.867
178,360
-0.02(-0.23%)
Apr 16, 2021
9.921
9.928
9.890
9.890
123,841
-0.04(-0.39%)
Apr 15, 2021
9.936
9.959
9.898
9.928
249,363
+0.02(+0.15%)
Apr 14, 2021
9.944
9.951
9.898
9.913
119,793
-0.01(-0.10%)
Apr 13, 2021
9.946
9.946
9.916
9.923
83,710
-0.02(-0.15%)
Apr 12, 2021
9.961
9.977
9.900
9.939
234,024
-0.02(-0.15%)
Apr 09, 2021
9.961
9.977
9.939
9.954
180,415
+0.00(+0.00%)
Apr 08, 2021
9.946
9.954
9.923
9.954
274,440
+0.02(+0.23%)
Apr 07, 2021
9.931
9.946
9.912
9.931
184,239
+0.02(+0.23%)
Apr 06, 2021
9.946
9.961
9.908
9.908
143,135
-0.03(-0.31%)
Apr 05, 2021
9.946
9.961
9.908
9.939
286,115
-0.01(-0.08%)
Apr 01, 2021
9.931
9.946
9.916
9.946
171,618
+0.05(+0.46%)
Mar 31, 2021
9.923
9.938
9.889
9.900
273,172
+0.00(+0.00%)
Mar 30, 2021
9.931
9.931
9.878
9.900
201,734
+0.01(+0.08%)
Mar 29, 2021
9.969
9.969
9.885
9.893
238,058
-0.08(-0.76%)
Mar 26, 2021
9.931
9.969
9.862
9.969
254,735
+0.08(+0.77%)
Mar 25, 2021
9.954
9.969
9.885
9.893
138,796
-0.06(-0.61%)
Mar 24, 2021
9.946
9.969
9.916
9.954
230,450
+0.05(+0.54%)
Mar 23, 2021
9.908
9.939
9.870
9.900
146,299
+0.01(+0.08%)
Mar 22, 2021
9.961
9.969
9.862
9.893
184,332
-0.03(-0.31%)
Mar 19, 2021
9.900
9.923
9.862
9.923
146,801
+0.04(+0.39%)
Mar 18, 2021
9.885
9.908
9.832
9.885
282,245
-0.01(-0.08%)
Mar 17, 2021
9.946
9.977
9.893
9.893
182,578
-0.05(-0.46%)
Mar 16, 2021
9.954
9.969
9.923
9.939
163,678
+0.02(+0.15%)
Mar 15, 2021
9.847
9.923
9.847
9.923
211,467
+0.08(+0.77%)
Mar 12, 2021
9.900
9.900
9.840
9.847
133,407
-0.03(-0.26%)
Mar 11, 2021
9.933
9.957
9.850
9.873
102,451
-0.01(-0.08%)
Mar 10, 2021
9.910
9.918
9.857
9.880
197,963
+0.02(+0.15%)
Mar 09, 2021
9.766
9.888
9.759
9.865
432,422
+0.10(+1.01%)
Mar 08, 2021
9.744
9.766
9.713
9.766
195,488
+0.02(+0.23%)
Mar 05, 2021
9.729
9.744
9.630
9.744
192,694
+0.05(+0.55%)
Mar 04, 2021
9.782
9.827
9.607
9.691
322,453
-0.11(-1.16%)
Mar 03, 2021
9.804
9.812
9.736
9.804
211,891
+0.00(+0.00%)
Mar 02, 2021
9.774
9.812
9.736
9.804
268,104
+0.04(+0.39%)
Mar 01, 2021
9.751
9.789
9.730
9.766
224,530
+0.04(+0.39%)
Feb 26, 2021
9.729
9.774
9.691
9.729
203,781
+0.04(+0.39%)
Feb 25, 2021
9.789
9.850
9.668
9.691
256,342
-0.08(-0.85%)
Feb 24, 2021
9.759
9.850
9.759
9.774
422,200
+0.02(+0.16%)
Feb 23, 2021
9.766
9.797
9.738
9.759
298,320
-0.01(-0.08%)
Feb 22, 2021
9.751
9.782
9.744
9.766
249,527
+0.00(+0.00%)
Feb 19, 2021
9.766
9.819
9.766
9.766
329,032
+0.00(+0.00%)
Feb 18, 2021
9.630
9.766
9.630
9.766
248,904
+0.13(+1.34%)
Feb 17, 2021
9.653
9.812
9.622
9.638
403,014
-0.02(-0.16%)
Feb 16, 2021
9.774
9.774
9.638
9.653
272,111
-0.08(-0.86%)
Feb 12, 2021
9.766
9.797
9.713
9.736
163,130
-0.03(-0.26%)
Feb 11, 2021
9.761
9.799
9.727
9.761
183,451
-0.01(-0.08%)
Feb 10, 2021
9.761
9.769
9.724
9.769
257,268
+0.03(+0.31%)
Feb 09, 2021
9.596
9.750
9.580
9.739
374,285
+0.14(+1.49%)
Feb 08, 2021
9.611
9.621
9.573
9.596
309,362
+0.00(+0.00%)
Feb 05, 2021
9.641
9.663
9.580
9.596
309,509
-0.05(-0.55%)
Feb 04, 2021
9.618
9.648
9.596
9.648
267,230
+0.06(+0.63%)
Feb 03, 2021
9.528
9.618
9.520
9.588
215,671
+0.09(+0.95%)
Feb 02, 2021
9.588
9.648
9.482
9.498
268,295
-0.09(-0.94%)
Feb 01, 2021
9.407
9.633
9.407
9.588
332,520
+0.22(+2.33%)
Jan 29, 2021
9.430
9.437
9.339
9.369
216,776
-0.04(-0.40%)
Jan 28, 2021
9.498
9.528
9.392
9.407
207,662
-0.08(-0.87%)
Jan 27, 2021
9.633
9.633
9.482
9.490
304,831
-0.14(-1.49%)
Jan 26, 2021
9.656
9.656
9.611
9.633
247,115
+0.00(+0.00%)
Jan 25, 2021
9.633
9.648
9.580
9.633
320,677
+0.03(+0.31%)
Jan 22, 2021
9.626
9.671
9.580
9.603
457,034
-0.02(-0.23%)
Jan 21, 2021
9.611
9.626
9.573
9.626
426,625
+0.03(+0.31%)
Jan 20, 2021
9.611
9.612
9.573
9.596
266,758
+0.02(+0.16%)
Jan 19, 2021
9.596
9.618
9.550
9.580
415,050
+0.01(+0.08%)
Jan 15, 2021
9.573
9.580
9.528
9.573
364,168
+0.00(+0.00%)
Jan 14, 2021
9.422
9.626
9.384
9.573
1,132,313
+0.19(+2.01%)
Jan 13, 2021
9.294
9.392
9.256
9.384
321,675
+0.11(+1.14%)
Jan 12, 2021
9.234
9.286
9.188
9.279
288,470
+0.06(+0.65%)
Jan 11, 2021
9.196
9.271
9.188
9.219
173,178
+0.02(+0.25%)
Jan 08, 2021
9.211
9.256
9.188
9.196
165,832
+0.01(+0.08%)
Jan 07, 2021
9.143
9.219
9.113
9.188
216,573
+0.09(+0.99%)
Jan 06, 2021
9.106
9.188
9.023
9.098
552,428
-0.01(-0.08%)
Jan 05, 2021
9.030
9.106
9.008
9.106
600,355
+0.09(+1.00%)
Jan 04, 2021
9.128
9.128
8.985
9.015
774,272
-0.11(-1.24%)
Dec 31, 2020
9.128
9.128
9.128
281,644
+0.09(+1.00%)
Dec 30, 2020
9.091
9.106
9.038
9.038
281,644
-0.04(-0.44%)
Dec 29, 2020
9.048
9.160
9.010
9.078
547,260
-0.01(-0.08%)
Dec 28, 2020
9.100
9.100
9.018
9.085
444,677
-0.01(-0.16%)
Dec 24, 2020
9.070
9.100
9.048
9.100
73,370
+0.06(+0.66%)
Dec 23, 2020
9.040
9.063
9.025
9.040
154,463
+0.03(+0.33%)
Dec 22, 2020
9.018
9.063
8.980
9.010
213,746
-0.01(-0.17%)
Dec 21, 2020
9.070
9.070
9.003
9.025
242,559
-0.04(-0.50%)
Dec 18, 2020
9.123
9.123
9.063
9.070
171,419
-0.03(-0.33%)
Dec 17, 2020
9.100
9.130
9.088
9.100
104,459
+0.04(+0.41%)
Dec 16, 2020
9.063
9.093
9.063
9.063
140,210
-0.01(-0.08%)
Dec 15, 2020
9.100
9.115
9.063
9.070
374,349
+0.00(+0.00%)
Dec 14, 2020
9.115
9.123
9.070
9.070
110,985
-0.00(-0.03%)
Dec 11, 2020
9.140
9.167
9.073
9.073
76,859
-0.06(-0.65%)
Dec 10, 2020
9.140
9.176
9.133
9.133
148,708
+0.00(+0.00%)
Dec 09, 2020
9.185
9.200
9.133
9.133
99,413
-0.02(-0.24%)
Dec 08, 2020
9.170
9.207
9.155
9.155
85,448
+0.00(+0.00%)
Dec 07, 2020
9.155
9.215
9.110
9.155
224,228
-0.01(-0.16%)
Dec 04, 2020
9.147
9.229
9.147
9.170
148,890
+0.00(+0.00%)
Dec 03, 2020
9.200
9.200
9.147
9.170
166,921
+0.00(+0.00%)
Dec 02, 2020
9.043
9.170
9.043
9.170
199,127
+0.10(+1.15%)
Dec 01, 2020
9.013
9.065
9.006
9.065
164,579
+0.08(+0.91%)
Nov 30, 2020
8.983
8.991
8.939
8.983
267,395
+0.00(+0.00%)
Nov 27, 2020
8.931
8.983
8.931
8.983
80,481
+0.06(+0.67%)
Nov 25, 2020
8.946
8.983
8.916
8.924
103,150
-0.02(-0.25%)
Nov 24, 2020
8.946
8.969
8.931
8.946
121,402
+0.02(+0.25%)
Nov 23, 2020
8.894
8.931
8.879
8.924
134,114
+0.07(+0.76%)
Nov 20, 2020
8.872
8.909
8.558
8.857
89,066
-0.01(-0.17%)
Nov 19, 2020
8.901
8.924
8.872
8.872
92,145
-0.01(-0.17%)
Nov 18, 2020
8.864
8.916
8.849
8.887
135,021
+0.03(+0.34%)
Nov 17, 2020
8.834
8.864
8.827
8.857
85,298
+0.02(+0.25%)
Nov 16, 2020
8.887
8.887
8.834
8.834
83,297
-0.01(-0.17%)
Nov 13, 2020
8.857
8.872
8.819
8.849
106,235
+0.04(+0.50%)
Nov 12, 2020
8.835
8.850
8.805
8.805
119,923
-0.03(-0.34%)
Nov 11, 2020
8.798
8.835
8.754
8.835
71,092
+0.07(+0.76%)
Nov 10, 2020
8.761
8.768
8.709
8.768
139,192
+0.04(+0.51%)
Nov 09, 2020
8.746
8.857
8.696
8.724
237,863
+0.07(+0.77%)
Nov 06, 2020
8.665
8.709
8.642
8.657
134,625
+0.01(+0.09%)
Nov 05, 2020
8.620
8.672
8.598
8.650
133,838
+0.07(+0.78%)
Nov 04, 2020
8.554
8.605
8.480
8.583
160,446
+0.08(+0.96%)
Nov 03, 2020
8.435
8.509
8.425
8.502
136,490
+0.08(+0.97%)
Nov 02, 2020
8.398
8.443
8.398
8.420
124,825
+0.02(+0.26%)
Oct 30, 2020
8.391
8.398
8.361
8.398
231,712
+0.01(+0.09%)
Oct 29, 2020
8.354
8.413
8.324
8.391
437,050
+0.04(+0.53%)
Oct 28, 2020
8.398
8.398
8.302
8.346
391,165
-0.08(-0.97%)
Oct 27, 2020
8.398
8.450
8.383
8.428
105,993
+0.00(+0.00%)
Oct 26, 2020
8.428
8.443
8.376
8.428
130,333
-0.03(-0.35%)
Oct 23, 2020
8.443
8.465
8.428
8.457
187,827
+0.01(+0.18%)
Oct 22, 2020
8.428
8.472
8.428
8.443
306,667
+0.01(+0.09%)
Oct 21, 2020
8.472
8.480
8.428
8.435
200,901
-0.05(-0.61%)
Oct 20, 2020
8.531
8.531
8.480
8.487
537,394
-0.02(-0.26%)
Oct 19, 2020
8.583
8.583
8.480
8.509
189,371
-0.05(-0.61%)
Oct 16, 2020
8.613
8.628
8.561
8.561
114,911
-0.05(-0.60%)
Oct 15, 2020
8.680
8.680
8.591
8.613
92,589
-0.08(-0.94%)
Oct 14, 2020
8.694
8.717
8.672
8.694
104,654
+0.01(+0.07%)
Oct 13, 2020
8.703
8.725
8.658
8.688
124,566
-0.02(-0.25%)
Oct 12, 2020
8.754
8.754
8.688
8.710
205,609
+0.01(+0.08%)
Oct 09, 2020
8.717
8.717
8.673
8.703
112,828
+0.01(+0.17%)
Oct 08, 2020
8.666
8.717
8.666
8.688
67,025
+0.06(+0.68%)
Oct 07, 2020
8.651
8.666
8.629
8.629
138,852
+0.02(+0.26%)
Oct 06, 2020
8.629
8.658
8.600
8.607
74,042
-0.02(-0.26%)
Oct 05, 2020
8.585
8.651
8.585
8.629
96,831
+0.05(+0.60%)
Oct 02, 2020
8.474
8.577
8.461
8.577
121,392
+0.08(+0.95%)
Oct 01, 2020
8.474
8.533
8.474
8.497
74,882
+0.04(+0.43%)
Sep 30, 2020
8.474
8.504
8.460
8.460
194,468
+0.01(+0.17%)
Sep 29, 2020
8.482
8.482
8.445
8.445
220,773
-0.04(-0.43%)
Sep 28, 2020
8.497
8.519
8.467
8.482
155,588
+0.00(+0.00%)
Sep 25, 2020
8.541
8.541
8.481
8.482
112,012
-0.08(-0.95%)
Sep 24, 2020
8.548
8.570
8.489
8.563
123,163
+0.01(+0.09%)
Sep 23, 2020
8.629
8.629
8.541
8.555
83,582
-0.05(-0.60%)
Sep 22, 2020
8.629
8.629
8.585
8.607
85,139
-0.01(-0.09%)
Sep 21, 2020
8.658
8.658
8.577
8.614
68,844
-0.05(-0.59%)
Sep 18, 2020
8.644
8.673
8.644
8.666
110,109
+0.03(+0.34%)
Sep 17, 2020
8.651
8.680
8.636
8.636
98,601
-0.04(-0.51%)
Sep 16, 2020
8.710
8.739
8.680
8.680
174,883
-0.04(-0.42%)
Sep 15, 2020
8.747
8.747
8.680
8.717
73,774
+0.00(+0.00%)
Sep 14, 2020
8.680
8.717
8.658
8.717
97,120
+0.09(+1.01%)
Sep 11, 2020
8.601
8.630
8.571
8.630
121,113
+0.06(+0.68%)
Sep 10, 2020
8.608
8.637
8.564
8.571
142,253
-0.04(-0.51%)
Sep 09, 2020
8.564
8.615
8.535
8.615
265,197
+0.08(+0.94%)
Sep 08, 2020
8.506
8.535
8.469
8.535
131,634
+0.01(+0.09%)
Sep 04, 2020
8.528
8.549
8.447
8.528
104,554
+0.01(+0.17%)
Sep 03, 2020
8.593
8.593
8.491
8.513
210,872
-0.09(-1.02%)
Sep 02, 2020
8.601
8.615
8.557
8.601
222,263
+0.00(+0.00%)
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.