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 (%)
Apr 29, 2005
6.811
6.856
6.811
6.830
149,784
+0.01(+0.22%)
Apr 28, 2005
6.867
6.901
6.815
6.815
132,635
-0.05(-0.71%)
Apr 27, 2005
6.777
6.863
6.770
6.863
221,327
+0.09(+1.27%)
Apr 26, 2005
6.901
6.901
6.744
6.777
234,189
-0.09(-1.36%)
Apr 25, 2005
6.871
6.874
6.835
6.871
158,091
+0.03(+0.44%)
Apr 22, 2005
6.867
6.867
6.807
6.841
117,630
+0.01(+0.16%)
Apr 21, 2005
6.826
6.856
6.800
6.830
168,005
+0.00(+0.05%)
Apr 20, 2005
6.830
6.886
6.826
6.826
139,602
-0.02(-0.27%)
Apr 19, 2005
6.822
6.893
6.803
6.845
164,789
-0.01(-0.22%)
Apr 18, 2005
6.949
6.949
6.859
6.859
143,621
-0.07(-1.02%)
Apr 15, 2005
6.979
7.018
6.874
6.930
174,436
-0.05(-0.70%)
Apr 14, 2005
6.968
7.061
6.968
6.979
108,252
+0.01(+0.16%)
Apr 13, 2005
6.975
7.034
6.930
6.968
146,837
-0.07(-1.06%)
Apr 12, 2005
7.083
7.083
6.975
7.042
89,495
-0.01(-0.11%)
Apr 11, 2005
7.076
7.080
7.039
7.050
66,183
-0.00(-0.05%)
Apr 08, 2005
7.057
7.091
7.020
7.054
93,782
-0.03(-0.47%)
Apr 07, 2005
7.098
7.147
7.083
7.087
96,462
-0.03(-0.47%)
Apr 06, 2005
7.121
7.184
7.091
7.121
121,649
+0.03(+0.37%)
Apr 05, 2005
7.080
7.095
7.031
7.095
104,500
+0.05(+0.69%)
Apr 04, 2005
7.009
7.080
7.009
7.046
124,061
+0.00(+0.00%)
Apr 01, 2005
6.994
7.065
6.994
7.046
150,588
+0.03(+0.43%)
Mar 31, 2005
7.042
7.042
6.994
7.016
108,788
-0.02(-0.32%)
Mar 30, 2005
7.061
7.061
6.976
7.039
133,171
-0.00(-0.05%)
Mar 29, 2005
6.945
7.054
6.945
7.042
197,747
+0.09(+1.23%)
Mar 28, 2005
7.203
7.225
6.956
6.956
389,332
-0.28(-3.92%)
Mar 24, 2005
7.236
7.240
7.195
7.240
159,698
+0.01(+0.10%)
Mar 23, 2005
7.199
7.236
7.154
7.233
222,399
+0.05(+0.68%)
Mar 22, 2005
7.207
7.233
7.169
7.184
165,593
-0.03(-0.47%)
Mar 21, 2005
7.225
7.263
7.210
7.218
136,655
-0.03(-0.46%)
Mar 18, 2005
7.259
7.292
7.225
7.251
204,714
-0.01(-0.15%)
Mar 17, 2005
7.192
7.263
7.192
7.263
205,518
+0.04(+0.62%)
Mar 16, 2005
7.225
7.240
7.195
7.218
270,362
+0.00(+0.00%)
Mar 15, 2005
7.274
7.274
7.192
7.218
210,609
-0.04(-0.57%)
Mar 14, 2005
7.259
7.266
7.221
7.259
183,814
+0.01(+0.15%)
Mar 11, 2005
7.251
7.263
7.244
7.248
179,527
-0.05(-0.72%)
Mar 10, 2005
7.319
7.326
7.277
7.300
178,991
-0.01(-0.20%)
Mar 09, 2005
7.307
7.322
7.285
7.315
212,217
+0.01(+0.10%)
Mar 08, 2005
7.292
7.330
7.292
7.307
149,784
+0.00(+0.00%)
Mar 07, 2005
7.292
7.326
7.292
7.307
195,068
+0.02(+0.26%)
Mar 04, 2005
7.296
7.311
7.259
7.289
164,521
+0.01(+0.10%)
Mar 03, 2005
7.266
7.304
7.259
7.281
169,077
+0.02(+0.26%)
Mar 02, 2005
7.285
7.300
7.236
7.263
307,071
+0.00(+0.05%)
Mar 01, 2005
7.229
7.281
7.229
7.259
237,136
+0.03(+0.36%)
Feb 28, 2005
7.218
7.255
7.195
7.233
186,761
+0.02(+0.26%)
Feb 25, 2005
7.218
7.221
7.195
7.214
205,786
+0.01(+0.10%)
Feb 24, 2005
7.113
7.207
7.102
7.207
296,621
+0.10(+1.36%)
Feb 23, 2005
7.124
7.124
7.083
7.110
221,595
-0.00(-0.05%)
Feb 22, 2005
7.192
7.192
7.072
7.113
336,814
-0.02(-0.26%)
Feb 18, 2005
7.147
7.203
7.106
7.132
524,112
+0.01(+0.21%)
Feb 17, 2005
7.154
7.169
7.106
7.117
303,856
-0.05(-0.68%)
Feb 16, 2005
7.162
7.165
7.139
7.165
158,359
+0.02(+0.26%)
Feb 15, 2005
7.147
7.173
7.143
7.147
289,387
-0.01(-0.10%)
Feb 14, 2005
7.180
7.195
7.128
7.154
267,415
-0.03(-0.42%)
Feb 11, 2005
7.207
7.214
7.180
7.184
160,502
-0.04(-0.52%)
Feb 10, 2005
7.199
7.233
7.177
7.221
280,812
+0.02(+0.26%)
Feb 09, 2005
7.225
7.225
7.180
7.203
219,719
+0.00(+0.05%)
Feb 08, 2005
7.177
7.221
7.173
7.199
165,325
+0.02(+0.31%)
Feb 07, 2005
7.229
7.229
7.147
7.177
221,059
-0.02(-0.26%)
Feb 04, 2005
7.195
7.221
7.173
7.195
261,788
+0.00(+0.00%)
Feb 03, 2005
7.165
7.195
7.162
7.195
142,817
+0.03(+0.42%)
Feb 02, 2005
7.143
7.180
7.139
7.165
177,919
+0.02(+0.31%)
Feb 01, 2005
7.117
7.151
7.117
7.143
170,148
+0.01(+0.16%)
Jan 31, 2005
7.121
7.158
7.098
7.132
217,576
+0.00(+0.05%)
Jan 28, 2005
7.098
7.128
7.098
7.128
133,707
+0.03(+0.37%)
Jan 27, 2005
7.057
7.110
7.057
7.102
195,604
+0.03(+0.37%)
Jan 26, 2005
7.083
7.091
7.057
7.076
135,047
+0.00(+0.05%)
Jan 25, 2005
7.072
7.095
7.057
7.072
181,134
+0.00(+0.05%)
Jan 24, 2005
7.076
7.095
7.061
7.068
230,437
-0.01(-0.11%)
Jan 21, 2005
7.057
7.076
7.057
7.076
204,982
+0.02(+0.32%)
Jan 20, 2005
7.065
7.076
7.039
7.054
180,599
-0.01(-0.21%)
Jan 19, 2005
7.061
7.072
7.039
7.068
191,049
+0.01(+0.16%)
Jan 18, 2005
7.102
7.106
7.057
7.057
238,476
-0.02(-0.32%)
Jan 14, 2005
7.039
7.083
7.039
7.080
159,966
+0.03(+0.42%)
Jan 13, 2005
7.076
7.091
7.050
7.050
248,658
-0.03(-0.42%)
Jan 12, 2005
7.106
7.121
7.072
7.080
293,674
-0.03(-0.42%)
Jan 11, 2005
7.110
7.136
7.083
7.110
316,450
+0.01(+0.11%)
Jan 10, 2005
7.083
7.102
7.068
7.102
165,593
+0.01(+0.16%)
Jan 07, 2005
7.095
7.102
7.068
7.091
161,574
+0.00(+0.00%)
Jan 06, 2005
7.095
7.102
7.072
7.091
118,970
+0.01(+0.11%)
Jan 05, 2005
7.065
7.091
7.046
7.083
205,518
+0.01(+0.16%)
Jan 04, 2005
7.061
7.072
7.024
7.072
202,571
+0.03(+0.42%)
Jan 03, 2005
7.001
7.050
7.001
7.042
245,979
+0.04(+0.59%)
Dec 31, 2004
6.919
7.009
6.915
7.001
428,989
+0.09(+1.24%)
Dec 30, 2004
6.949
6.956
6.908
6.915
248,390
-0.03(-0.48%)
Dec 29, 2004
6.901
6.964
6.893
6.949
350,747
+0.04(+0.65%)
Dec 28, 2004
6.848
6.904
6.822
6.904
404,606
+0.04(+0.65%)
Dec 27, 2004
6.863
6.893
6.856
6.859
285,635
+0.00(+0.00%)
Dec 23, 2004
6.874
6.878
6.845
6.859
244,639
-0.01(-0.22%)
Dec 22, 2004
6.863
6.886
6.845
6.874
491,690
+0.01(+0.22%)
Dec 21, 2004
6.837
6.859
6.803
6.859
250,534
+0.01(+0.16%)
Dec 20, 2004
6.859
6.878
6.833
6.848
308,143
-0.03(-0.43%)
Dec 17, 2004
6.874
6.908
6.841
6.878
266,075
+0.01(+0.16%)
Dec 16, 2004
6.901
6.908
6.848
6.867
456,320
-0.03(-0.38%)
Dec 15, 2004
6.882
6.897
6.837
6.893
450,425
-0.01(-0.16%)
Dec 14, 2004
6.915
6.923
6.882
6.904
340,565
-0.02(-0.32%)
Dec 13, 2004
6.930
6.930
6.889
6.927
319,397
+0.01(+0.11%)
Dec 10, 2004
6.878
6.934
6.878
6.919
319,129
+0.01(+0.11%)
Dec 09, 2004
6.915
6.942
6.874
6.912
325,828
+0.00(+0.05%)
Dec 08, 2004
6.882
6.912
6.878
6.908
263,663
-0.03(-0.38%)
Dec 07, 2004
6.871
6.934
6.871
6.934
248,926
+0.03(+0.49%)
Dec 06, 2004
6.908
6.919
6.882
6.901
261,252
+0.03(+0.38%)
Dec 03, 2004
6.901
6.930
6.867
6.874
256,161
-0.04(-0.65%)
Dec 02, 2004
6.874
6.971
6.874
6.919
438,635
+0.03(+0.38%)
Dec 01, 2004
6.897
6.915
6.874
6.893
289,923
+0.00(+0.00%)
Nov 30, 2004
6.897
6.897
6.874
6.893
190,245
+0.02(+0.27%)
Nov 29, 2004
6.901
6.908
6.874
6.874
190,513
-0.06(-0.86%)
Nov 26, 2004
6.927
6.934
6.912
6.934
64,844
+0.01(+0.22%)
Nov 24, 2004
6.897
6.930
6.867
6.919
314,306
+0.03(+0.43%)
Nov 23, 2004
6.930
6.934
6.826
6.889
343,245
-0.03(-0.43%)
Nov 22, 2004
6.983
6.983
6.897
6.919
286,171
-0.05(-0.70%)
Nov 19, 2004
6.990
6.990
6.930
6.968
110,127
+0.00(+0.05%)
Nov 18, 2004
7.016
7.020
6.930
6.964
384,509
-0.06(-0.90%)
Nov 17, 2004
6.983
7.027
6.983
7.027
207,126
+0.01(+0.21%)
Nov 16, 2004
6.968
7.024
6.968
7.012
258,304
+0.02(+0.27%)
Nov 15, 2004
6.960
6.994
6.960
6.994
342,441
+0.04(+0.59%)
Nov 12, 2004
6.934
6.953
6.889
6.953
181,134
+0.02(+0.27%)
Nov 11, 2004
6.968
6.986
6.915
6.934
162,110
+0.00(+0.00%)
Nov 10, 2004
7.027
7.027
6.927
6.934
180,331
-0.04(-0.64%)
Nov 09, 2004
7.005
7.020
6.964
6.979
71,274
-0.04(-0.53%)
Nov 08, 2004
7.031
7.031
6.986
7.016
137,994
-0.01(-0.16%)
Nov 05, 2004
7.042
7.046
6.979
7.027
191,852
+0.00(+0.05%)
Nov 04, 2004
7.027
7.042
6.979
7.024
124,865
+0.00(+0.05%)
Nov 03, 2004
7.009
7.020
6.979
7.020
75,562
+0.04(+0.59%)
Nov 02, 2004
6.934
6.986
6.934
6.979
102,357
+0.02(+0.27%)
Nov 01, 2004
7.009
7.009
6.945
6.960
199,355
+0.00(+0.00%)
Oct 29, 2004
6.956
6.990
6.949
6.960
185,154
+0.01(+0.21%)
Oct 28, 2004
7.024
7.024
6.942
6.945
142,014
-0.04(-0.64%)
Oct 27, 2004
7.072
7.072
6.971
6.990
180,331
-0.05(-0.69%)
Oct 26, 2004
7.098
7.098
7.020
7.039
202,571
-0.03(-0.47%)
Oct 25, 2004
7.106
7.106
7.035
7.072
165,593
+0.00(+0.00%)
Oct 22, 2004
7.151
7.162
7.057
7.072
204,446
-0.06(-0.84%)
Oct 21, 2004
7.154
7.184
7.113
7.132
146,033
-0.04(-0.57%)
Oct 20, 2004
7.188
7.188
7.147
7.173
217,040
+0.00(+0.05%)
Oct 19, 2004
7.192
7.199
7.162
7.169
127,812
-0.01(-0.10%)
Oct 18, 2004
7.180
7.188
7.169
7.177
72,882
-0.00(-0.05%)
Oct 15, 2004
7.173
7.180
7.151
7.180
167,201
+0.01(+0.10%)
Oct 14, 2004
7.188
7.192
7.162
7.173
134,511
+0.02(+0.31%)
Oct 13, 2004
7.229
7.229
7.147
7.151
114,683
-0.06(-0.83%)
Oct 12, 2004
7.248
7.248
7.207
7.210
162,378
-0.02(-0.26%)
Oct 11, 2004
7.244
7.248
7.229
7.229
62,432
+0.00(+0.00%)
Oct 08, 2004
7.244
7.248
7.229
7.229
83,064
-0.00(-0.05%)
Oct 07, 2004
7.244
7.248
7.218
7.233
124,865
-0.01(-0.10%)
Oct 06, 2004
7.244
7.244
7.207
7.240
119,506
+0.00(+0.05%)
Oct 05, 2004
7.248
7.251
7.207
7.236
131,028
+0.02(+0.31%)
Oct 04, 2004
7.251
7.259
7.214
7.214
114,951
+0.00(+0.00%)
Oct 01, 2004
7.248
7.251
7.214
7.214
145,229
-0.01(-0.16%)
Sep 30, 2004
7.240
7.251
7.221
7.225
84,940
+0.02(+0.26%)
Sep 29, 2004
7.221
7.221
7.188
7.207
131,831
+0.02(+0.26%)
Sep 28, 2004
7.214
7.225
7.158
7.188
166,397
-0.02(-0.26%)
Sep 27, 2004
7.180
7.210
7.173
7.207
107,716
+0.03(+0.47%)
Sep 24, 2004
7.188
7.188
7.139
7.173
143,621
+0.01(+0.16%)
Sep 23, 2004
7.218
7.218
7.154
7.162
182,206
-0.04(-0.57%)
Sep 22, 2004
7.248
7.251
7.188
7.203
260,984
-0.02(-0.31%)
Sep 21, 2004
7.255
7.255
7.221
7.225
295,817
-0.01(-0.10%)
Sep 20, 2004
7.233
7.251
7.214
7.233
167,469
+0.02(+0.26%)
Sep 17, 2004
7.233
7.233
7.188
7.214
199,891
+0.00(+0.00%)
Sep 16, 2004
7.248
7.248
7.207
7.214
113,611
-0.01(-0.16%)
Sep 15, 2004
7.263
7.263
7.207
7.225
163,450
-0.01(-0.21%)
Sep 14, 2004
7.270
7.270
7.214
7.240
125,937
+0.00(+0.05%)
Sep 13, 2004
7.296
7.296
7.233
7.236
158,091
-0.01(-0.21%)
Sep 10, 2004
7.251
7.259
7.225
7.251
120,845
+0.01(+0.10%)
Sep 09, 2004
7.289
7.311
7.244
7.244
185,422
-0.03(-0.41%)
Sep 08, 2004
7.270
7.289
7.251
7.274
148,980
+0.03(+0.46%)
Sep 07, 2004
7.274
7.289
7.225
7.240
139,870
-0.03(-0.41%)
Sep 03, 2004
7.274
7.277
7.248
7.270
50,106
+0.01(+0.15%)
Sep 02, 2004
7.251
7.274
7.251
7.259
67,791
-0.01(-0.10%)
Sep 01, 2004
7.270
7.277
7.248
7.266
149,248
+0.01(+0.15%)
Aug 31, 2004
7.281
7.289
7.244
7.255
128,616
-0.03(-0.36%)
Aug 30, 2004
7.277
7.281
7.259
7.281
90,031
+0.01(+0.10%)
Aug 27, 2004
7.281
7.285
7.225
7.274
172,292
+0.01(+0.15%)
Aug 26, 2004
7.251
7.274
7.225
7.263
158,359
+0.01(+0.21%)
Aug 25, 2004
7.270
7.289
7.240
7.248
170,416
+0.02(+0.26%)
Aug 24, 2004
7.244
7.289
7.229
7.229
140,138
-0.01(-0.15%)
Aug 23, 2004
7.307
7.307
7.225
7.240
268,754
-0.01(-0.10%)
Aug 20, 2004
7.158
7.248
7.154
7.248
109,324
+0.05(+0.67%)
Aug 19, 2004
7.259
7.266
7.169
7.199
269,290
-0.04(-0.57%)
Aug 18, 2004
7.289
7.289
7.218
7.240
185,154
-0.02(-0.26%)
Aug 17, 2004
7.296
7.304
7.225
7.259
227,490
-0.01(-0.15%)
Aug 16, 2004
7.270
7.304
7.259
7.270
98,605
+0.01(+0.10%)
Aug 13, 2004
7.311
7.319
7.225
7.263
219,183
-0.01(-0.10%)
Aug 12, 2004
7.307
7.315
7.248
7.270
163,986
-0.03(-0.46%)
Aug 11, 2004
7.326
7.326
7.285
7.304
80,921
+0.01(+0.20%)
Aug 10, 2004
7.330
7.341
7.281
7.289
111,735
-0.01(-0.20%)
Aug 09, 2004
7.360
7.363
7.255
7.304
144,693
-0.01(-0.15%)
Aug 06, 2004
7.330
7.333
7.255
7.315
111,467
-0.01(-0.20%)
Aug 05, 2004
7.337
7.337
7.248
7.330
144,693
+0.02(+0.31%)
Aug 04, 2004
7.356
7.356
7.277
7.307
110,127
-0.03(-0.36%)
Aug 03, 2004
7.345
7.371
7.326
7.333
129,956
+0.01(+0.15%)
Aug 02, 2004
7.363
7.363
7.296
7.322
105,304
+0.01(+0.15%)
Jul 30, 2004
7.259
7.311
7.240
7.311
135,851
+0.07(+0.98%)
Jul 29, 2004
7.255
7.259
7.221
7.240
143,353
+0.02(+0.26%)
Jul 28, 2004
7.199
7.236
7.184
7.221
160,502
+0.00(+0.05%)
Jul 27, 2004
7.240
7.248
7.192
7.218
174,436
+0.02(+0.31%)
Jul 26, 2004
7.255
7.259
7.195
7.195
187,297
-0.03(-0.41%)
Jul 23, 2004
7.259
7.259
7.214
7.225
77,973
-0.01(-0.10%)
Jul 22, 2004
7.259
7.263
7.225
7.233
171,488
-0.01(-0.10%)
Jul 21, 2004
7.233
7.251
7.214
7.240
230,973
+0.01(+0.21%)
Jul 20, 2004
7.255
7.259
7.210
7.225
170,416
-0.03(-0.41%)
Jul 19, 2004
7.244
7.255
7.236
7.255
168,541
+0.02(+0.26%)
Jul 16, 2004
7.248
7.248
7.210
7.236
83,064
+0.00(+0.05%)
Jul 15, 2004
7.244
7.251
7.210
7.233
86,012
+0.02(+0.26%)
Jul 14, 2004
7.263
7.263
7.214
7.214
129,956
-0.04(-0.62%)
Jul 13, 2004
7.259
7.277
7.229
7.259
122,185
+0.01(+0.21%)
Jul 12, 2004
7.233
7.274
7.225
7.244
146,033
-0.02(-0.31%)
Jul 09, 2004
7.289
7.292
7.248
7.266
108,252
+0.02(+0.31%)
Jul 08, 2004
7.277
7.292
7.244
7.244
183,546
-0.02(-0.31%)
Jul 07, 2004
7.315
7.322
7.244
7.266
175,507
-0.02(-0.31%)
Jul 06, 2004
7.330
7.330
7.240
7.289
65,915
+0.01(+0.15%)
Jul 02, 2004
7.244
7.307
7.218
7.277
157,555
+0.04(+0.57%)
Jul 01, 2004
7.259
7.270
7.214
7.236
156,751
+0.01(+0.10%)
Jun 30, 2004
7.244
7.248
7.207
7.229
139,870
+0.03(+0.41%)
Jun 29, 2004
7.263
7.292
7.188
7.199
180,331
-0.05(-0.67%)
Jun 28, 2004
7.285
7.315
7.214
7.248
195,068
-0.00(-0.05%)
Jun 25, 2004
7.285
7.289
7.214
7.251
113,075
+0.00(+0.05%)
Jun 24, 2004
7.333
7.333
7.221
7.248
138,798
-0.01(-0.10%)
Jun 23, 2004
7.251
7.274
7.221
7.255
164,254
+0.03(+0.47%)
Jun 22, 2004
7.233
7.248
7.195
7.221
182,474
+0.03(+0.47%)
Jun 21, 2004
7.266
7.274
7.173
7.188
160,502
-0.05(-0.72%)
Jun 18, 2004
7.236
7.259
7.188
7.240
107,448
+0.06(+0.78%)
Jun 17, 2004
7.240
7.244
7.180
7.184
87,620
-0.02(-0.26%)
Jun 16, 2004
7.266
7.274
7.192
7.203
151,392
-0.02(-0.26%)
Jun 15, 2004
7.266
7.285
7.207
7.221
148,980
+0.01(+0.21%)
Jun 14, 2004
7.255
7.285
7.207
7.207
191,852
-0.01(-0.21%)
Jun 10, 2004
7.214
7.248
7.207
7.221
123,525
-0.03(-0.36%)
Jun 09, 2004
7.285
7.289
7.248
7.248
74,758
-0.01(-0.21%)
Jun 08, 2004
7.277
7.277
7.225
7.263
170,148
+0.04(+0.57%)
Jun 07, 2004
7.296
7.311
7.210
7.221
147,641
-0.07(-0.97%)
Jun 04, 2004
7.337
7.337
7.240
7.292
101,821
-0.04(-0.61%)
Jun 03, 2004
7.382
7.382
7.300
7.337
143,889
-0.04(-0.56%)
Jun 02, 2004
7.356
7.382
7.352
7.378
196,676
+0.02(+0.30%)
Jun 01, 2004
7.322
7.382
7.244
7.356
168,005
+0.03(+0.46%)
May 28, 2004
7.315
7.322
7.221
7.322
154,875
+0.01(+0.10%)
May 27, 2004
7.251
7.330
7.240
7.315
325,560
+0.08(+1.14%)
May 26, 2004
7.233
7.240
7.110
7.233
187,833
+0.10(+1.36%)
May 25, 2004
7.098
7.233
7.098
7.136
170,952
+0.01(+0.16%)
May 24, 2004
7.188
7.218
7.068
7.124
201,231
-0.07(-0.93%)
May 21, 2004
7.285
7.292
7.184
7.192
107,716
-0.02(-0.26%)
May 20, 2004
7.289
7.296
7.203
7.210
169,613
-0.04(-0.57%)
May 19, 2004
7.255
7.289
7.173
7.251
153,803
+0.03(+0.36%)
May 18, 2004
7.296
7.296
7.184
7.225
152,196
-0.07(-0.97%)
May 17, 2004
7.333
7.341
7.210
7.296
128,080
-0.02(-0.26%)
May 14, 2004
7.352
7.386
7.277
7.315
102,089
-0.04(-0.51%)
May 13, 2004
7.259
7.389
7.244
7.352
174,972
+0.15(+2.13%)
May 12, 2004
7.203
7.277
7.184
7.199
184,618
-0.04(-0.57%)
May 11, 2004
7.296
7.315
7.207
7.240
178,991
-0.01(-0.10%)
May 10, 2004
7.319
7.319
7.203
7.248
157,555
-0.09(-1.17%)
May 07, 2004
7.330
7.348
7.307
7.333
113,075
+0.00(+0.05%)
May 06, 2004
7.330
7.348
7.292
7.330
142,282
+0.02(+0.31%)
May 05, 2004
7.322
7.367
7.289
7.307
207,662
-0.01(-0.20%)
May 04, 2004
7.296
7.330
7.270
7.322
135,851
+0.03(+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.