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
Invesco Municipal Trust
(NY:
VKQ
)
9.620
UNCHANGED
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, 2011
6.958
7.002
6.941
7.002
84,605
+0.04(+0.63%)
Apr 28, 2011
6.886
6.958
6.886
6.958
89,804
+0.07(+1.03%)
Apr 27, 2011
6.908
6.927
6.875
6.887
120,643
-0.02(-0.30%)
Apr 26, 2011
6.925
6.941
6.891
6.908
97,568
+0.00(+0.00%)
Apr 25, 2011
6.875
6.914
6.858
6.908
96,249
+0.04(+0.56%)
Apr 21, 2011
6.902
6.902
6.858
6.869
68,214
+0.01(+0.08%)
Apr 20, 2011
6.919
6.958
6.864
6.864
105,378
-0.03(-0.40%)
Apr 19, 2011
6.914
6.941
6.886
6.891
83,984
-0.04(-0.56%)
Apr 18, 2011
6.919
6.941
6.902
6.930
53,580
-0.01(-0.16%)
Apr 15, 2011
6.936
6.947
6.919
6.941
49,460
-0.01(-0.08%)
Apr 14, 2011
6.914
6.974
6.914
6.947
48,129
+0.01(+0.16%)
Apr 13, 2011
6.991
6.991
6.914
6.936
76,104
-0.08(-1.10%)
Apr 12, 2011
7.046
7.046
6.941
7.013
89,116
-0.01(-0.16%)
Apr 11, 2011
7.090
7.096
7.013
7.024
94,196
-0.07(-0.93%)
Apr 08, 2011
7.123
7.123
7.052
7.090
89,007
-0.02(-0.31%)
Apr 07, 2011
7.085
7.151
7.079
7.112
70,521
-0.01(-0.08%)
Apr 06, 2011
7.079
7.134
7.079
7.118
71,101
+0.03(+0.47%)
Apr 05, 2011
7.162
7.162
7.046
7.085
139,254
-0.07(-1.00%)
Apr 04, 2011
7.190
7.190
7.140
7.157
140,188
-0.02(-0.23%)
Apr 01, 2011
7.168
7.195
7.151
7.173
87,189
+0.03(+0.39%)
Mar 31, 2011
7.151
7.168
7.107
7.145
109,636
+0.02(+0.31%)
Mar 30, 2011
7.168
7.168
7.107
7.123
97,568
-0.06(-0.77%)
Mar 29, 2011
7.162
7.190
7.118
7.179
115,532
+0.03(+0.39%)
Mar 28, 2011
7.090
7.151
7.063
7.151
152,946
+0.07(+1.01%)
Mar 25, 2011
7.057
7.079
7.002
7.079
173,017
-0.01(-0.16%)
Mar 24, 2011
7.035
7.090
6.985
7.090
174,089
+0.06(+0.78%)
Mar 23, 2011
6.897
7.041
6.886
7.035
168,779
+0.13(+1.84%)
Mar 22, 2011
6.897
6.908
6.864
6.908
130,900
+0.01(+0.08%)
Mar 21, 2011
6.963
6.963
6.891
6.902
159,703
-0.08(-1.19%)
Mar 18, 2011
6.880
6.985
6.864
6.985
217,736
+0.09(+1.36%)
Mar 17, 2011
6.803
6.891
6.803
6.891
163,500
+0.09(+1.30%)
Mar 16, 2011
6.809
6.829
6.798
6.803
65,224
+0.02(+0.33%)
Mar 15, 2011
6.787
6.820
6.772
6.781
63,911
-0.04(-0.57%)
Mar 14, 2011
6.781
6.831
6.748
6.820
133,493
+0.03(+0.41%)
Mar 11, 2011
6.798
6.814
6.770
6.792
42,151
-0.04(-0.57%)
Mar 10, 2011
6.809
6.842
6.781
6.831
74,672
-0.01(-0.16%)
Mar 09, 2011
6.803
6.842
6.803
6.842
77,095
+0.03(+0.41%)
Mar 08, 2011
6.787
6.831
6.787
6.814
89,748
+0.03(+0.49%)
Mar 07, 2011
6.809
6.809
6.742
6.781
119,831
+0.01(+0.16%)
Mar 04, 2011
6.847
6.847
6.764
6.770
129,612
-0.06(-0.88%)
Mar 03, 2011
6.831
6.875
6.802
6.830
200,896
-0.00(-0.01%)
Mar 02, 2011
6.787
6.831
6.775
6.831
118,160
+0.02(+0.32%)
Mar 01, 2011
6.753
6.814
6.753
6.809
124,536
+0.05(+0.74%)
Feb 28, 2011
6.748
6.836
6.748
6.759
146,159
+0.05(+0.74%)
Feb 25, 2011
6.731
6.759
6.709
6.709
103,431
-0.03(-0.41%)
Feb 24, 2011
6.753
6.809
6.704
6.737
97,175
-0.02(-0.33%)
Feb 23, 2011
6.665
6.775
6.665
6.759
118,690
+0.06(+0.91%)
Feb 22, 2011
6.820
6.831
6.682
6.698
215,324
-0.16(-2.33%)
Feb 18, 2011
6.831
6.886
6.809
6.858
117,613
+0.01(+0.16%)
Feb 17, 2011
6.792
6.858
6.781
6.847
115,078
+0.07(+0.98%)
Feb 16, 2011
6.709
6.798
6.709
6.781
122,097
+0.07(+1.07%)
Feb 15, 2011
6.682
6.726
6.660
6.709
135,349
+0.02(+0.33%)
Feb 14, 2011
6.753
6.775
6.665
6.687
174,737
-0.09(-1.38%)
Feb 11, 2011
6.737
6.803
6.737
6.781
142,477
-0.01(-0.16%)
Feb 10, 2011
6.764
6.796
6.764
6.792
76,715
+0.01(+0.08%)
Feb 09, 2011
6.792
6.803
6.770
6.787
102,171
-0.02(-0.24%)
Feb 08, 2011
6.781
6.814
6.759
6.803
176,921
-0.01(-0.08%)
Feb 07, 2011
6.814
6.820
6.770
6.809
149,330
-0.01(-0.08%)
Feb 04, 2011
6.831
6.831
6.764
6.814
150,902
-0.01(-0.16%)
Feb 03, 2011
6.814
6.869
6.753
6.825
186,704
-0.04(-0.64%)
Feb 02, 2011
6.847
6.880
6.820
6.869
124,567
+0.04(+0.57%)
Feb 01, 2011
6.764
6.831
6.764
6.831
109,353
+0.06(+0.81%)
Jan 31, 2011
6.753
6.820
6.753
6.775
168,113
+0.02(+0.33%)
Jan 28, 2011
6.731
6.764
6.726
6.753
108,775
-0.01(-0.16%)
Jan 27, 2011
6.737
6.764
6.704
6.764
146,486
+0.00(+0.00%)
Jan 26, 2011
6.753
6.787
6.720
6.764
212,575
+0.02(+0.33%)
Jan 25, 2011
6.726
6.781
6.709
6.742
326,195
-0.01(-0.08%)
Jan 24, 2011
6.643
6.764
6.626
6.748
327,666
+0.12(+1.75%)
Jan 21, 2011
6.527
6.654
6.527
6.632
248,520
+0.10(+1.56%)
Jan 20, 2011
6.488
6.577
6.466
6.530
262,399
-0.01(-0.13%)
Jan 19, 2011
6.510
6.555
6.444
6.538
301,402
+0.03(+0.42%)
Jan 18, 2011
6.439
6.538
6.372
6.510
406,619
+0.07(+1.03%)
Jan 14, 2011
6.477
6.499
6.290
6.444
590,286
-0.08(-1.29%)
Jan 13, 2011
6.428
6.582
6.428
6.528
387,186
-0.08(-1.23%)
Jan 12, 2011
6.621
6.648
6.577
6.610
266,731
-0.05(-0.75%)
Jan 11, 2011
6.709
6.715
6.648
6.660
232,959
-0.06(-0.96%)
Jan 10, 2011
6.792
6.814
6.687
6.724
194,036
-0.09(-1.32%)
Jan 07, 2011
6.847
6.858
6.792
6.814
114,333
-0.01(-0.16%)
Jan 06, 2011
6.914
6.914
6.825
6.825
134,945
-0.09(-1.28%)
Jan 05, 2011
6.914
6.936
6.787
6.914
127,537
-0.02(-0.36%)
Jan 04, 2011
6.891
6.952
6.891
6.938
168,984
+0.04(+0.60%)
Jan 03, 2011
6.886
6.936
6.842
6.897
116,646
+0.00(+0.00%)
Dec 31, 2010
6.831
6.947
6.792
6.897
313,743
+0.14(+2.04%)
Dec 30, 2010
6.704
6.778
6.693
6.759
208,446
+0.02(+0.25%)
Dec 29, 2010
6.687
6.770
6.671
6.742
256,516
-0.01(-0.08%)
Dec 28, 2010
6.726
6.753
6.693
6.748
223,526
+0.02(+0.33%)
Dec 27, 2010
6.709
6.753
6.698
6.726
180,228
-0.01(-0.16%)
Dec 23, 2010
6.748
6.764
6.671
6.737
186,220
-0.05(-0.73%)
Dec 22, 2010
6.648
6.787
6.643
6.787
385,545
+0.13(+1.91%)
Dec 21, 2010
6.693
6.753
6.626
6.660
433,990
-0.12(-1.71%)
Dec 20, 2010
6.947
6.958
6.632
6.775
444,622
-0.22(-3.16%)
Dec 17, 2010
6.974
7.041
6.958
6.996
154,207
+0.02(+0.24%)
Dec 16, 2010
6.792
6.980
6.792
6.980
324,017
+0.18(+2.60%)
Dec 15, 2010
6.626
6.803
6.610
6.803
298,240
+0.10(+1.48%)
Dec 14, 2010
6.682
6.714
6.621
6.704
373,334
-0.09(-1.30%)
Dec 13, 2010
6.875
6.875
6.709
6.792
372,916
-0.13(-1.91%)
Dec 10, 2010
6.919
6.941
6.842
6.925
242,164
-0.01(-0.16%)
Dec 09, 2010
6.963
6.991
6.880
6.936
249,268
-0.03(-0.40%)
Dec 08, 2010
6.902
6.974
6.803
6.963
264,944
+0.03(+0.40%)
Dec 07, 2010
7.079
7.118
6.914
6.936
370,802
-0.19(-2.64%)
Dec 06, 2010
7.217
7.234
7.029
7.123
236,624
-0.12(-1.60%)
Dec 03, 2010
7.228
7.365
7.217
7.239
95,438
+0.02(+0.31%)
Dec 02, 2010
7.306
7.344
7.173
7.217
160,652
-0.12(-1.66%)
Dec 01, 2010
7.466
7.515
7.311
7.339
194,355
-0.12(-1.63%)
Nov 30, 2010
7.515
7.515
7.427
7.460
230,369
+0.02(+0.30%)
Nov 29, 2010
7.433
7.444
7.405
7.438
119,489
+0.01(+0.07%)
Nov 26, 2010
7.372
7.449
7.372
7.433
41,548
+0.04(+0.52%)
Nov 24, 2010
7.383
7.394
7.394
7.394
110,295
+0.01(+0.07%)
Nov 23, 2010
7.377
7.444
7.350
7.388
120,896
-0.02(-0.22%)
Nov 22, 2010
7.295
7.405
7.272
7.405
148,174
+0.10(+1.44%)
Nov 19, 2010
7.234
7.405
7.228
7.300
175,474
+0.00(+0.00%)
Nov 18, 2010
7.333
7.361
7.118
7.300
263,413
-0.06(-0.83%)
Nov 17, 2010
7.289
7.394
7.217
7.361
236,222
+0.10(+1.45%)
Nov 16, 2010
6.902
7.289
6.764
7.256
753,697
+0.24(+3.46%)
Nov 15, 2010
7.245
7.311
6.980
7.013
536,583
-0.29(-4.01%)
Nov 12, 2010
7.234
7.416
7.212
7.306
289,161
-0.07(-1.01%)
Nov 11, 2010
7.543
7.565
7.256
7.380
437,501
-0.18(-2.45%)
Nov 10, 2010
7.714
7.720
7.433
7.565
379,665
-0.19(-2.42%)
Nov 09, 2010
7.968
7.986
7.736
7.753
265,264
-0.24(-3.04%)
Nov 08, 2010
8.029
8.034
7.924
7.996
145,592
-0.03(-0.41%)
Nov 05, 2010
7.990
8.029
7.990
8.029
132,095
+0.04(+0.55%)
Nov 04, 2010
7.985
8.007
7.985
7.985
126,280
-0.01(-0.14%)
Nov 03, 2010
7.957
7.996
7.941
7.996
77,394
+0.04(+0.56%)
Nov 02, 2010
7.935
7.953
7.919
7.952
63,703
+0.02(+0.28%)
Nov 01, 2010
7.907
7.963
7.907
7.930
100,295
+0.02(+0.28%)
Oct 29, 2010
7.902
7.907
7.869
7.907
81,162
+0.03(+0.35%)
Oct 28, 2010
7.847
7.880
7.847
7.880
72,730
+0.02(+0.28%)
Oct 27, 2010
7.814
7.869
7.814
7.858
133,457
+0.02(+0.28%)
Oct 25, 2010
7.841
7.847
7.803
7.836
108,502
-0.01(-0.14%)
Oct 22, 2010
7.775
7.847
7.775
7.847
197,617
+0.07(+0.85%)
Oct 21, 2010
7.769
7.797
7.753
7.780
146,072
-0.01(-0.07%)
Oct 20, 2010
7.792
7.803
7.753
7.786
167,847
-0.02(-0.21%)
Oct 19, 2010
7.780
7.814
7.780
7.803
155,782
-0.02(-0.21%)
Oct 18, 2010
7.753
7.830
7.742
7.819
121,037
+0.03(+0.35%)
Oct 15, 2010
7.814
7.831
7.758
7.792
124,147
-0.06(-0.70%)
Oct 14, 2010
7.869
7.874
7.808
7.847
99,174
-0.02(-0.28%)
Oct 13, 2010
7.946
7.957
7.841
7.869
125,404
-0.10(-1.32%)
Oct 12, 2010
7.963
7.974
7.930
7.974
74,407
-0.01(-0.07%)
Oct 11, 2010
7.952
7.979
7.935
7.979
53,294
+0.02(+0.28%)
Oct 08, 2010
7.957
7.957
7.924
7.957
80,662
+0.01(+0.07%)
Oct 07, 2010
7.924
7.952
7.902
7.952
84,411
+0.04(+0.49%)
Oct 06, 2010
7.924
7.930
7.885
7.913
128,734
-0.02(-0.21%)
Oct 05, 2010
7.935
7.950
7.913
7.930
103,993
-0.01(-0.14%)
Oct 04, 2010
7.935
7.952
7.924
7.941
42,120
-0.01(-0.14%)
Oct 01, 2010
7.952
7.979
7.924
7.952
52,995
-0.01(-0.07%)
Sep 30, 2010
8.012
8.012
7.924
7.957
57,462
+0.02(+0.21%)
Sep 29, 2010
7.946
7.946
7.913
7.941
81,744
-0.02(-0.21%)
Sep 28, 2010
7.913
7.957
7.913
7.957
29,020
+0.06(+0.70%)
Sep 27, 2010
7.924
7.957
7.902
7.902
106,070
-0.04(-0.56%)
Sep 24, 2010
7.919
7.976
7.919
7.946
61,416
+0.00(+0.00%)
Sep 23, 2010
7.907
7.946
7.896
7.946
52,459
+0.02(+0.28%)
Sep 22, 2010
7.896
7.935
7.869
7.924
59,590
+0.04(+0.49%)
Sep 21, 2010
7.913
7.924
7.874
7.885
83,634
-0.02(-0.28%)
Sep 20, 2010
7.825
7.952
7.825
7.907
152,178
+0.09(+1.13%)
Sep 17, 2010
7.819
7.841
7.786
7.819
95,237
+0.06(+0.78%)
Sep 15, 2010
7.907
7.930
7.714
7.758
292,890
-0.17(-2.09%)
Sep 14, 2010
7.979
7.996
7.924
7.924
171,736
-0.07(-0.83%)
Sep 13, 2010
8.018
8.034
7.990
7.990
97,705
-0.09(-1.09%)
Sep 10, 2010
8.062
8.090
8.034
8.079
170,802
+0.02(+0.27%)
Sep 09, 2010
8.123
8.123
8.046
8.057
118,672
+0.00(+0.00%)
Sep 08, 2010
8.018
8.101
8.018
8.057
83,426
+0.03(+0.41%)
Sep 07, 2010
8.068
8.106
8.018
8.023
93,841
-0.04(-0.55%)
Sep 03, 2010
8.123
8.200
8.062
8.068
162,758
-0.08(-1.02%)
Sep 02, 2010
8.178
8.195
8.128
8.150
167,157
-0.04(-0.47%)
Sep 01, 2010
8.228
8.266
8.173
8.189
169,706
+0.04(+0.47%)
Aug 31, 2010
8.206
8.222
8.150
8.150
114,205
-0.02(-0.20%)
Aug 30, 2010
8.167
8.167
8.127
8.167
86,765
+0.02(+0.27%)
Aug 27, 2010
8.145
8.172
8.112
8.145
61,667
+0.04(+0.55%)
Aug 26, 2010
8.090
8.166
8.090
8.101
190,568
+0.00(+0.00%)
Aug 25, 2010
8.073
8.145
8.073
8.101
193,279
+0.01(+0.07%)
Aug 24, 2010
8.046
8.156
8.046
8.095
172,187
-0.01(-0.14%)
Aug 23, 2010
7.907
8.107
7.907
8.107
92,794
+0.08(+0.97%)
Aug 20, 2010
7.963
8.051
7.963
8.029
94,799
+0.02(+0.28%)
Aug 19, 2010
8.001
8.007
7.974
8.007
74,775
+0.00(+0.00%)
Aug 18, 2010
7.985
8.012
7.979
8.007
61,725
+0.01(+0.07%)
Aug 17, 2010
7.996
8.018
7.974
8.001
202,591
+0.06(+0.76%)
Aug 16, 2010
7.902
7.974
7.896
7.941
146,443
+0.03(+0.35%)
Aug 13, 2010
7.913
7.924
7.902
7.913
71,077
+0.00(+0.00%)
Aug 12, 2010
7.819
7.913
7.819
7.913
97,135
+0.06(+0.77%)
Aug 11, 2010
7.902
7.946
7.852
7.852
127,354
-0.10(-1.32%)
Aug 10, 2010
7.935
7.957
7.913
7.957
118,542
-0.00(-0.00%)
Aug 09, 2010
7.896
7.974
7.885
7.957
103,051
+0.05(+0.63%)
Aug 06, 2010
7.907
7.913
7.841
7.907
164,744
-0.02(-0.28%)
Aug 05, 2010
7.919
7.930
7.902
7.930
109,011
+0.02(+0.21%)
Aug 04, 2010
7.941
7.944
7.896
7.913
69,771
+0.01(+0.07%)
Aug 03, 2010
7.896
7.957
7.885
7.907
107,582
-0.03(-0.42%)
Aug 02, 2010
7.990
7.996
7.919
7.941
244,565
-0.04(-0.48%)
Jul 30, 2010
7.979
7.979
7.841
7.979
124,228
+0.07(+0.91%)
Jul 29, 2010
7.935
7.948
7.874
7.907
135,737
+0.02(+0.28%)
Jul 28, 2010
7.792
7.885
7.792
7.885
131,099
+0.05(+0.63%)
Jul 27, 2010
7.808
7.836
7.797
7.836
96,113
+0.03(+0.42%)
Jul 26, 2010
7.825
7.830
7.792
7.803
82,631
+0.00(+0.00%)
Jul 23, 2010
7.825
7.836
7.792
7.803
90,393
+0.00(+0.00%)
Jul 22, 2010
7.780
7.819
7.742
7.803
71,108
+0.03(+0.43%)
Jul 21, 2010
7.742
7.797
7.736
7.769
138,531
-0.02(-0.21%)
Jul 20, 2010
7.720
7.786
7.653
7.786
104,873
+0.06(+0.71%)
Jul 19, 2010
7.736
7.736
7.676
7.731
61,542
+0.01(+0.07%)
Jul 16, 2010
7.725
7.742
7.618
7.725
88,698
+0.09(+1.16%)
Jul 15, 2010
7.642
7.665
7.620
7.637
79,103
-0.03(-0.36%)
Jul 14, 2010
7.753
7.753
7.642
7.665
107,455
-0.08(-1.00%)
Jul 13, 2010
7.786
7.786
7.720
7.742
130,317
-0.07(-0.85%)
Jul 12, 2010
7.753
7.814
7.742
7.808
100,628
+0.06(+0.78%)
Jul 09, 2010
7.747
7.758
7.694
7.747
91,443
+0.03(+0.36%)
Jul 08, 2010
7.709
7.725
7.683
7.720
84,829
+0.01(+0.14%)
Jul 07, 2010
7.709
7.731
7.681
7.709
76,452
-0.02(-0.29%)
Jul 06, 2010
7.676
7.731
7.659
7.731
124,163
+0.06(+0.79%)
Jul 02, 2010
7.670
7.698
7.648
7.670
54,972
+0.01(+0.17%)
Jul 01, 2010
7.692
7.720
7.642
7.657
232,117
-0.01(-0.17%)
Jun 30, 2010
7.703
7.725
7.670
7.670
160,945
-0.04(-0.50%)
Jun 29, 2010
7.698
7.725
7.670
7.709
81,057
+0.00(+0.00%)
Jun 25, 2010
7.709
7.731
7.631
7.709
129,860
+0.05(+0.65%)
Jun 24, 2010
7.538
7.659
7.488
7.659
286,244
+0.12(+1.61%)
Jun 23, 2010
7.488
7.538
7.471
7.538
114,378
+0.04(+0.59%)
Jun 22, 2010
7.444
7.499
7.438
7.493
59,210
+0.02(+0.29%)
Jun 21, 2010
7.438
7.488
7.438
7.471
66,207
+0.03(+0.45%)
Jun 18, 2010
7.438
7.488
7.433
7.438
117,082
-0.03(-0.44%)
Jun 17, 2010
7.433
7.477
7.427
7.471
51,874
+0.05(+0.67%)
Jun 16, 2010
7.460
7.485
7.411
7.422
101,112
-0.04(-0.59%)
Jun 15, 2010
7.488
7.510
7.460
7.466
74,005
-0.03(-0.37%)
Jun 14, 2010
7.504
7.510
7.477
7.493
129,721
-0.01(-0.15%)
Jun 11, 2010
7.482
7.515
7.471
7.504
65,454
-0.02(-0.22%)
Jun 10, 2010
7.499
7.526
7.482
7.521
152,303
+0.02(+0.29%)
Jun 09, 2010
7.477
7.499
7.477
7.499
109,536
+0.03(+0.37%)
Jun 08, 2010
7.427
7.471
7.427
7.471
84,201
+0.03(+0.45%)
Jun 07, 2010
7.405
7.444
7.394
7.438
135,393
+0.02(+0.30%)
Jun 04, 2010
7.416
7.444
7.377
7.416
110,556
-0.02(-0.30%)
Jun 03, 2010
7.444
7.471
7.422
7.438
75,257
+0.00(+0.00%)
Jun 02, 2010
7.427
7.455
7.411
7.438
89,795
+0.01(+0.07%)
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.