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 30, 2014
7.158
7.173
7.138
7.138
278,216
-0.02(-0.34%)
Apr 29, 2014
7.163
7.178
7.148
7.163
190,640
-0.00(-0.07%)
Apr 28, 2014
7.173
7.183
7.163
7.168
204,992
-0.01(-0.14%)
Apr 25, 2014
7.173
7.178
7.163
7.178
177,575
+0.00(+0.07%)
Apr 24, 2014
7.158
7.173
7.143
7.173
435,536
+0.01(+0.21%)
Apr 23, 2014
7.148
7.158
7.138
7.158
279,391
+0.03(+0.41%)
Apr 22, 2014
7.089
7.143
7.079
7.129
251,948
+0.03(+0.49%)
Apr 21, 2014
7.084
7.109
7.065
7.094
668,415
+0.07(+0.98%)
Apr 17, 2014
7.010
7.025
7.025
7.025
254,163
+0.01(+0.14%)
Apr 16, 2014
7.015
7.025
7.000
7.015
276,689
+0.00(+0.00%)
Apr 15, 2014
7.040
7.040
7.000
7.015
246,139
-0.01(-0.21%)
Apr 14, 2014
7.035
7.050
7.020
7.030
253,216
+0.00(+0.07%)
Apr 11, 2014
7.025
7.065
7.010
7.025
233,487
-0.00(-0.07%)
Apr 10, 2014
7.074
7.074
7.030
7.030
262,953
-0.04(-0.56%)
Apr 09, 2014
7.094
7.109
7.064
7.069
272,980
-0.02(-0.35%)
Apr 08, 2014
7.094
7.109
7.094
7.094
267,034
-0.01(-0.14%)
Apr 07, 2014
7.094
7.104
7.089
7.104
209,608
+0.01(+0.14%)
Apr 04, 2014
7.104
7.113
7.084
7.094
203,529
+0.00(+0.00%)
Apr 03, 2014
7.094
7.095
7.084
7.094
224,727
+0.00(+0.07%)
Apr 02, 2014
7.099
7.113
7.089
7.089
252,973
-0.00(-0.07%)
Apr 01, 2014
7.138
7.143
7.094
7.094
261,642
-0.05(-0.75%)
Mar 31, 2014
7.158
7.167
7.128
7.148
296,908
+0.00(+0.00%)
Mar 28, 2014
7.118
7.158
7.118
7.148
173,775
+0.02(+0.28%)
Mar 27, 2014
7.113
7.143
7.099
7.128
176,011
+0.02(+0.35%)
Mar 26, 2014
7.138
7.138
7.104
7.104
162,788
-0.03(-0.48%)
Mar 25, 2014
7.094
7.148
7.094
7.138
252,398
+0.04(+0.62%)
Mar 24, 2014
7.133
7.133
7.094
7.094
161,781
-0.04(-0.62%)
Mar 21, 2014
7.153
7.158
7.133
7.138
167,831
-0.01(-0.21%)
Mar 20, 2014
7.133
7.158
7.105
7.153
261,913
-0.01(-0.21%)
Mar 19, 2014
7.123
7.167
7.123
7.167
232,201
+0.03(+0.41%)
Mar 18, 2014
7.104
7.148
7.094
7.138
224,631
+0.03(+0.48%)
Mar 17, 2014
7.099
7.118
7.094
7.104
181,820
+0.01(+0.14%)
Mar 14, 2014
7.104
7.104
7.079
7.094
197,889
-0.02(-0.28%)
Mar 13, 2014
7.109
7.133
7.099
7.113
249,891
+0.00(+0.07%)
Mar 12, 2014
7.133
7.153
7.099
7.109
290,086
-0.03(-0.41%)
Mar 11, 2014
7.138
7.148
7.133
7.138
256,332
-0.01(-0.20%)
Mar 10, 2014
7.162
7.167
7.133
7.153
201,410
-0.00(-0.07%)
Mar 07, 2014
7.143
7.162
7.133
7.157
216,095
+0.02(+0.34%)
Mar 06, 2014
7.172
7.173
7.133
7.133
204,748
-0.05(-0.68%)
Mar 05, 2014
7.177
7.192
7.157
7.182
217,953
+0.00(+0.07%)
Mar 04, 2014
7.157
7.177
7.133
7.177
262,551
+0.01(+0.20%)
Mar 03, 2014
7.153
7.177
7.148
7.162
209,074
-0.01(-0.20%)
Feb 28, 2014
7.143
7.177
7.128
7.177
266,512
+0.03(+0.41%)
Feb 27, 2014
7.138
7.153
7.133
7.148
285,005
-0.00(-0.07%)
Feb 26, 2014
7.118
7.153
7.114
7.153
291,066
+0.01(+0.21%)
Feb 25, 2014
7.162
7.162
7.133
7.138
248,068
-0.02(-0.34%)
Feb 24, 2014
7.162
7.172
7.143
7.162
222,101
+0.00(+0.00%)
Feb 21, 2014
7.157
7.182
7.148
7.162
269,410
-0.00(-0.07%)
Feb 20, 2014
7.172
7.206
7.143
7.167
313,977
-0.02(-0.27%)
Feb 19, 2014
7.157
7.187
7.153
7.187
202,284
+0.00(+0.07%)
Feb 18, 2014
7.128
7.182
7.118
7.182
239,113
+0.03(+0.48%)
Feb 14, 2014
7.109
7.148
7.148
7.148
189,868
+0.02(+0.34%)
Feb 13, 2014
7.079
7.138
7.079
7.123
302,861
+0.02(+0.34%)
Feb 12, 2014
7.089
7.099
7.070
7.099
260,021
-0.00(-0.03%)
Feb 11, 2014
7.130
7.184
7.091
7.101
279,270
-0.01(-0.20%)
Feb 10, 2014
7.091
7.116
7.087
7.116
186,814
+0.01(+0.21%)
Feb 07, 2014
7.106
7.121
7.082
7.101
260,296
+0.00(+0.07%)
Feb 06, 2014
7.072
7.116
7.072
7.096
200,020
+0.00(+0.07%)
Feb 05, 2014
7.048
7.106
7.048
7.091
174,426
+0.02(+0.27%)
Feb 04, 2014
7.077
7.101
7.067
7.072
143,375
-0.00(-0.07%)
Feb 03, 2014
7.101
7.121
7.067
7.077
203,884
-0.04(-0.61%)
Jan 31, 2014
7.072
7.125
7.062
7.121
129,729
+0.03(+0.41%)
Jan 30, 2014
7.091
7.106
7.077
7.091
283,800
-0.01(-0.21%)
Jan 29, 2014
7.121
7.140
7.082
7.106
283,911
-0.01(-0.20%)
Jan 28, 2014
7.116
7.159
7.096
7.121
381,899
+0.02(+0.27%)
Jan 27, 2014
7.135
7.135
7.082
7.101
205,624
-0.04(-0.54%)
Jan 24, 2014
7.116
7.140
7.101
7.140
244,824
-0.00(-0.07%)
Jan 23, 2014
7.130
7.155
7.121
7.145
197,195
+0.02(+0.27%)
Jan 22, 2014
7.101
7.130
7.096
7.125
177,776
+0.01(+0.14%)
Jan 21, 2014
7.101
7.116
7.082
7.116
180,010
+0.01(+0.21%)
Jan 17, 2014
7.087
7.101
7.101
7.101
201,971
-0.02(-0.34%)
Jan 16, 2014
7.067
7.125
7.062
7.125
197,131
+0.04(+0.55%)
Jan 15, 2014
7.091
7.096
7.062
7.087
244,624
-0.00(-0.07%)
Jan 14, 2014
7.155
7.169
7.091
7.091
247,912
-0.08(-1.15%)
Jan 13, 2014
7.164
7.193
7.155
7.174
276,637
+0.00(+0.00%)
Jan 10, 2014
7.159
7.189
7.140
7.174
199,645
-0.00(-0.07%)
Jan 09, 2014
7.174
7.198
7.150
7.179
187,055
-0.00(-0.07%)
Jan 08, 2014
7.106
7.208
7.091
7.184
268,939
+0.04(+0.61%)
Jan 07, 2014
7.038
7.140
7.033
7.140
276,192
+0.08(+1.10%)
Jan 06, 2014
7.033
7.067
7.023
7.062
261,206
+0.00(+0.07%)
Jan 03, 2014
7.023
7.057
6.994
7.057
347,611
+0.00(+0.00%)
Jan 02, 2014
7.053
7.067
7.019
7.057
242,963
-0.04(-0.55%)
Dec 31, 2013
7.067
7.096
7.096
7.096
239,442
-0.00(-0.07%)
Dec 30, 2013
7.043
7.101
7.023
7.101
331,795
+0.04(+0.55%)
Dec 27, 2013
7.053
7.091
7.043
7.062
253,895
+0.00(+0.03%)
Dec 26, 2013
7.075
7.142
7.041
7.060
475,935
-0.02(-0.27%)
Dec 24, 2013
7.041
7.079
7.041
7.079
155,644
+0.01(+0.20%)
Dec 23, 2013
7.036
7.079
7.034
7.065
411,663
+0.07(+0.97%)
Dec 20, 2013
6.973
7.012
6.973
6.997
262,650
+0.00(+0.07%)
Dec 19, 2013
6.954
7.002
6.920
6.993
399,290
-0.00(-0.07%)
Dec 18, 2013
6.978
7.002
6.954
6.997
307,376
-0.01(-0.14%)
Dec 17, 2013
6.935
7.026
6.925
7.007
334,630
+0.05(+0.69%)
Dec 16, 2013
6.930
6.993
6.925
6.959
335,106
-0.00(-0.07%)
Dec 13, 2013
6.911
6.964
6.906
6.964
250,150
+0.04(+0.63%)
Dec 12, 2013
6.964
6.988
6.915
6.920
359,030
-0.09(-1.31%)
Dec 11, 2013
6.988
7.022
6.959
7.012
328,883
+0.05(+0.66%)
Dec 10, 2013
6.908
6.966
6.903
6.966
221,436
+0.06(+0.83%)
Dec 09, 2013
6.951
6.990
6.908
6.908
333,185
-0.07(-1.03%)
Dec 06, 2013
6.961
6.995
6.918
6.980
413,840
+0.07(+0.97%)
Dec 05, 2013
6.966
6.971
6.899
6.913
300,202
-0.08(-1.17%)
Dec 04, 2013
6.971
7.014
6.961
6.995
273,647
-0.02(-0.34%)
Dec 03, 2013
6.985
7.019
6.961
7.019
195,255
-0.01(-0.14%)
Dec 02, 2013
6.975
7.033
6.975
7.028
125,865
+0.04(+0.55%)
Nov 29, 2013
7.009
7.019
6.988
6.990
123,638
-0.00(-0.07%)
Nov 27, 2013
7.004
7.009
6.975
6.995
144,239
-0.01(-0.21%)
Nov 26, 2013
6.971
7.009
6.942
7.009
192,784
+0.05(+0.69%)
Nov 25, 2013
6.975
6.995
6.942
6.961
322,717
-0.04(-0.55%)
Nov 22, 2013
6.990
7.004
6.973
6.999
223,361
+0.01(+0.14%)
Nov 21, 2013
6.961
6.990
6.937
6.990
218,106
+0.04(+0.55%)
Nov 20, 2013
6.927
6.971
6.927
6.951
157,346
+0.01(+0.14%)
Nov 19, 2013
6.961
6.966
6.937
6.942
237,496
-0.04(-0.62%)
Nov 18, 2013
6.999
7.004
6.961
6.985
188,549
-0.02(-0.27%)
Nov 15, 2013
7.047
7.047
6.990
7.004
273,170
+0.01(+0.14%)
Nov 14, 2013
7.009
7.009
6.966
6.995
183,650
+0.01(+0.18%)
Nov 12, 2013
6.944
6.987
6.935
6.982
342,996
+0.00(+0.07%)
Nov 11, 2013
6.954
6.978
6.930
6.978
191,978
-0.00(-0.07%)
Nov 08, 2013
6.963
6.987
6.911
6.982
351,058
-0.02(-0.27%)
Nov 07, 2013
6.954
7.030
6.935
7.001
420,295
+0.03(+0.41%)
Nov 06, 2013
6.930
6.978
6.920
6.973
359,270
+0.04(+0.62%)
Nov 05, 2013
6.930
6.949
6.920
6.930
561,671
-0.02(-0.28%)
Nov 04, 2013
6.997
7.001
6.939
6.949
401,530
-0.06(-0.89%)
Nov 01, 2013
7.083
7.090
6.992
7.011
329,265
-0.10(-1.41%)
Oct 31, 2013
7.116
7.140
7.068
7.111
301,884
+0.00(+0.07%)
Oct 30, 2013
7.030
7.124
7.016
7.107
305,699
+0.06(+0.88%)
Oct 29, 2013
7.001
7.054
6.982
7.044
278,073
+0.02(+0.27%)
Oct 28, 2013
6.973
7.030
6.973
7.025
347,435
+0.02(+0.34%)
Oct 25, 2013
6.949
7.001
6.948
7.001
201,061
+0.04(+0.62%)
Oct 24, 2013
6.887
6.963
6.887
6.958
244,508
+0.06(+0.90%)
Oct 23, 2013
6.892
6.920
6.892
6.896
264,437
+0.00(+0.07%)
Oct 22, 2013
6.868
6.911
6.868
6.892
222,921
+0.02(+0.28%)
Oct 21, 2013
6.877
6.896
6.858
6.873
230,054
-0.02(-0.28%)
Oct 18, 2013
6.916
6.930
6.868
6.892
332,067
-0.04(-0.62%)
Oct 17, 2013
6.887
6.935
6.877
6.935
291,840
-0.00(-0.07%)
Oct 16, 2013
6.858
6.939
6.839
6.939
267,162
+0.05(+0.76%)
Oct 15, 2013
6.873
6.887
6.830
6.887
284,170
-0.02(-0.35%)
Oct 14, 2013
6.925
6.935
6.896
6.911
138,369
-0.06(-0.89%)
Oct 11, 2013
6.954
6.982
6.927
6.973
185,648
+0.04(+0.59%)
Oct 10, 2013
6.918
6.956
6.899
6.932
266,636
+0.04(+0.62%)
Oct 09, 2013
6.832
6.889
6.808
6.889
204,788
+0.07(+1.05%)
Oct 08, 2013
6.889
6.899
6.818
6.818
338,418
-0.08(-1.10%)
Oct 07, 2013
6.960
6.965
6.894
6.894
201,503
-0.12(-1.69%)
Oct 04, 2013
7.018
7.018
6.970
7.013
293,391
-0.01(-0.14%)
Oct 03, 2013
7.032
7.041
6.989
7.022
363,841
-0.05(-0.74%)
Oct 02, 2013
6.994
7.075
6.989
7.075
180,697
+0.03(+0.40%)
Oct 01, 2013
7.008
7.046
6.994
7.046
141,366
+0.03(+0.41%)
Sep 27, 2013
6.975
7.018
6.960
7.018
188,407
+0.03(+0.41%)
Sep 26, 2013
6.979
6.994
6.922
6.989
248,400
+0.02(+0.27%)
Sep 25, 2013
6.927
6.975
6.927
6.970
356,554
+0.01(+0.20%)
Sep 24, 2013
6.851
6.956
6.851
6.956
300,152
+0.09(+1.31%)
Sep 23, 2013
6.851
6.899
6.846
6.865
255,369
-0.02(-0.34%)
Sep 20, 2013
6.941
6.956
6.889
6.889
207,419
-0.08(-1.16%)
Sep 19, 2013
6.960
7.008
6.941
6.970
334,840
-0.02(-0.34%)
Sep 18, 2013
6.927
7.003
6.908
6.994
216,977
+0.04(+0.62%)
Sep 17, 2013
6.979
6.994
6.946
6.951
229,435
-0.07(-0.95%)
Sep 16, 2013
6.989
7.027
6.989
7.018
202,384
+0.01(+0.14%)
Sep 13, 2013
6.975
7.008
6.946
7.008
172,501
+0.02(+0.27%)
Sep 12, 2013
6.960
6.989
6.918
6.989
463,172
-0.00(-0.03%)
Sep 11, 2013
6.977
6.996
6.958
6.991
234,534
-0.02(-0.34%)
Sep 10, 2013
6.939
7.015
6.930
7.015
193,929
+0.07(+1.02%)
Sep 09, 2013
6.949
6.982
6.930
6.944
320,431
-0.03(-0.41%)
Sep 06, 2013
6.986
7.010
6.951
6.972
238,882
-0.04(-0.54%)
Sep 05, 2013
7.053
7.053
6.996
7.010
220,542
-0.09(-1.20%)
Sep 04, 2013
7.043
7.100
7.011
7.095
205,964
+0.02(+0.27%)
Sep 03, 2013
7.048
7.076
7.015
7.076
172,064
+0.00(+0.07%)
Aug 30, 2013
7.024
7.072
6.991
7.072
184,665
+0.02(+0.27%)
Aug 29, 2013
7.024
7.053
6.972
7.053
273,972
+0.00(+0.07%)
Aug 28, 2013
6.972
7.048
6.972
7.048
162,995
+0.05(+0.74%)
Aug 27, 2013
6.953
6.996
6.934
6.996
218,244
+0.02(+0.34%)
Aug 26, 2013
6.972
7.010
6.963
6.972
187,576
-0.01(-0.14%)
Aug 23, 2013
7.001
7.001
6.972
6.982
248,619
-0.02(-0.27%)
Aug 22, 2013
6.930
7.043
6.925
7.001
261,619
+0.04(+0.61%)
Aug 21, 2013
6.996
7.015
6.878
6.958
568,740
-0.04(-0.61%)
Aug 20, 2013
7.048
7.072
6.953
7.001
412,364
-0.08(-1.07%)
Aug 19, 2013
7.105
7.105
7.029
7.076
186,285
-0.06(-0.86%)
Aug 16, 2013
7.100
7.138
7.067
7.138
155,339
+0.02(+0.33%)
Aug 15, 2013
7.100
7.128
7.076
7.114
316,420
-0.07(-0.99%)
Aug 14, 2013
7.190
7.194
7.109
7.185
120,843
-0.01(-0.20%)
Aug 13, 2013
7.152
7.213
7.138
7.199
290,365
+0.02(+0.30%)
Aug 12, 2013
7.131
7.201
7.102
7.178
153,288
+0.03(+0.46%)
Aug 09, 2013
7.037
7.145
7.037
7.145
122,335
+0.09(+1.27%)
Aug 08, 2013
7.055
7.068
7.041
7.055
182,332
-0.02(-0.27%)
Aug 07, 2013
7.060
7.098
7.032
7.074
295,734
-0.02(-0.33%)
Aug 06, 2013
7.192
7.211
7.069
7.098
254,697
-0.13(-1.82%)
Aug 05, 2013
7.281
7.300
7.192
7.229
145,913
-0.10(-1.41%)
Aug 02, 2013
7.370
7.375
7.253
7.333
176,473
-0.03(-0.45%)
Aug 01, 2013
7.314
7.385
7.267
7.366
328,777
+0.06(+0.77%)
Jul 31, 2013
7.239
7.309
7.206
7.309
265,856
+0.07(+0.97%)
Jul 30, 2013
7.243
7.246
7.173
7.239
166,325
-0.00(-0.06%)
Jul 29, 2013
7.201
7.243
7.163
7.243
145,505
-0.02(-0.26%)
Jul 26, 2013
7.229
7.300
7.163
7.262
226,507
-0.04(-0.52%)
Jul 25, 2013
7.196
7.300
7.196
7.300
220,631
+0.04(+0.58%)
Jul 24, 2013
7.225
7.263
7.159
7.258
214,185
+0.02(+0.33%)
Jul 23, 2013
7.145
7.242
7.116
7.234
231,338
+0.13(+1.85%)
Jul 22, 2013
7.121
7.140
7.074
7.102
245,168
+0.01(+0.13%)
Jul 19, 2013
7.102
7.149
7.074
7.093
176,232
-0.04(-0.59%)
Jul 18, 2013
7.140
7.173
7.112
7.135
239,582
-0.00(-0.03%)
Jul 17, 2013
7.126
7.173
7.112
7.138
167,414
+0.00(+0.03%)
Jul 16, 2013
7.206
7.206
7.091
7.135
239,351
-0.07(-0.98%)
Jul 15, 2013
7.149
7.206
7.140
7.206
128,422
+0.05(+0.66%)
Jul 12, 2013
7.225
7.248
7.145
7.159
365,498
-0.13(-1.74%)
Jul 11, 2013
7.135
7.286
7.135
7.286
153,197
+0.16(+2.21%)
Jul 10, 2013
7.109
7.156
7.081
7.128
205,485
-0.04(-0.52%)
Jul 09, 2013
7.053
7.179
7.053
7.165
203,205
+0.12(+1.66%)
Jul 08, 2013
7.105
7.222
7.044
7.048
232,888
-0.09(-1.25%)
Jul 05, 2013
7.226
7.226
7.119
7.137
81,094
-0.10(-1.42%)
Jul 03, 2013
7.212
7.278
7.175
7.240
156,351
-0.07(-0.96%)
Jul 02, 2013
7.334
7.334
7.240
7.311
122,641
-0.06(-0.76%)
Jul 01, 2013
7.273
7.399
7.268
7.367
184,576
+0.12(+1.68%)
Jun 28, 2013
7.343
7.348
7.245
7.245
172,611
-0.07(-1.02%)
Jun 27, 2013
7.296
7.399
7.292
7.320
441,168
+0.02(+0.26%)
Jun 26, 2013
7.217
7.325
7.198
7.301
174,950
+0.13(+1.76%)
Jun 25, 2013
7.161
7.222
7.077
7.175
260,288
+0.02(+0.33%)
Jun 24, 2013
7.208
7.236
7.147
7.151
285,005
-0.17(-2.30%)
Jun 21, 2013
7.203
7.325
7.165
7.320
305,824
+0.13(+1.76%)
Jun 20, 2013
7.198
7.217
7.006
7.194
404,896
-0.06(-0.77%)
Jun 19, 2013
7.268
7.268
7.212
7.250
117,447
-0.01(-0.13%)
Jun 18, 2013
7.278
7.278
7.198
7.259
136,956
-0.00(-0.06%)
Jun 17, 2013
7.254
7.311
7.212
7.264
261,014
+0.03(+0.45%)
Jun 14, 2013
7.343
7.343
7.208
7.231
204,968
-0.10(-1.34%)
Jun 13, 2013
7.357
7.357
7.259
7.329
121,840
+0.00(+0.00%)
Jun 12, 2013
7.428
7.432
7.297
7.329
279,400
-0.08(-1.03%)
Jun 11, 2013
7.489
7.489
7.326
7.406
252,621
-0.09(-1.24%)
Jun 10, 2013
7.480
7.499
7.368
7.499
221,263
+0.04(+0.56%)
Jun 07, 2013
7.438
7.494
7.373
7.457
143,222
+0.03(+0.44%)
Jun 06, 2013
7.368
7.424
7.368
7.424
180,802
+0.01(+0.13%)
Jun 05, 2013
7.447
7.447
7.359
7.415
265,117
-0.07(-1.00%)
Jun 04, 2013
7.243
7.508
7.219
7.489
470,507
+0.21(+2.94%)
Jun 03, 2013
7.392
7.406
7.205
7.275
367,178
-0.12(-1.58%)
May 31, 2013
7.522
7.541
7.312
7.392
590,950
-0.16(-2.16%)
May 30, 2013
7.606
7.634
7.531
7.555
310,305
-0.05(-0.61%)
May 29, 2013
7.615
7.629
7.517
7.601
499,147
-0.06(-0.79%)
May 28, 2013
7.718
7.755
7.601
7.662
358,414
-0.09(-1.14%)
May 24, 2013
7.741
7.750
7.694
7.750
283,798
+0.02(+0.24%)
May 23, 2013
7.732
7.755
7.685
7.732
350,045
+0.01(+0.12%)
May 22, 2013
7.704
7.746
7.666
7.722
359,127
+0.06(+0.73%)
May 21, 2013
7.578
7.685
7.573
7.666
380,952
+0.09(+1.17%)
May 20, 2013
7.541
7.578
7.503
7.578
298,529
+0.03(+0.43%)
May 17, 2013
7.536
7.545
7.485
7.545
346,754
+0.04(+0.56%)
May 16, 2013
7.522
7.536
7.478
7.503
210,298
-0.01(-0.12%)
May 15, 2013
7.517
7.522
7.433
7.513
328,738
+0.04(+0.50%)
May 13, 2013
7.466
7.489
7.452
7.475
161,816
+0.04(+0.48%)
May 10, 2013
7.416
7.481
7.393
7.440
471,755
+0.04(+0.50%)
May 09, 2013
7.407
7.416
7.370
7.402
207,972
-0.00(-0.06%)
May 08, 2013
7.361
7.407
7.305
7.407
291,151
+0.06(+0.82%)
May 07, 2013
7.277
7.356
7.277
7.347
348,313
+0.04(+0.57%)
May 06, 2013
7.305
7.305
7.254
7.305
271,907
-0.03(-0.38%)
May 03, 2013
7.249
7.333
7.277
7.333
351,972
+0.05(+0.70%)
May 02, 2013
7.319
7.338
7.240
7.282
455,119
-0.06(-0.82%)
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.