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
)
13.32
+0.08 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2015
7.085
7.138
7.075
7.138
195,166
+0.08(+1.12%)
Jun 29, 2015
7.143
7.143
6.995
7.059
278,704
-0.10(-1.40%)
Jun 26, 2015
7.196
7.196
7.148
7.159
334,577
-0.02(-0.29%)
Jun 25, 2015
7.207
7.228
7.180
7.180
290,076
-0.01(-0.15%)
Jun 24, 2015
7.233
7.243
7.191
7.191
133,817
-0.04(-0.58%)
Jun 23, 2015
7.196
7.238
7.196
7.233
146,294
+0.03(+0.44%)
Jun 22, 2015
7.196
7.222
7.196
7.201
142,625
+0.01(+0.15%)
Jun 19, 2015
7.217
7.233
7.191
7.191
119,304
-0.03(-0.44%)
Jun 18, 2015
7.201
7.280
7.201
7.222
266,114
+0.03(+0.37%)
Jun 17, 2015
7.233
7.238
7.196
7.196
66,127
-0.04(-0.51%)
Jun 16, 2015
7.212
7.233
7.191
7.233
119,744
+0.02(+0.29%)
Jun 15, 2015
7.201
7.217
7.191
7.212
190,754
+0.02(+0.22%)
Jun 12, 2015
7.191
7.212
7.191
7.196
116,556
-0.02(-0.22%)
Jun 11, 2015
7.238
7.238
7.207
7.212
126,958
-0.01(-0.09%)
Jun 10, 2015
7.239
7.250
7.213
7.218
145,235
-0.01(-0.07%)
Jun 09, 2015
7.245
7.255
7.218
7.224
177,969
-0.03(-0.36%)
Jun 08, 2015
7.229
7.260
7.229
7.250
108,784
-0.01(-0.14%)
Jun 05, 2015
7.224
7.260
7.208
7.260
96,231
+0.04(+0.58%)
Jun 04, 2015
7.245
7.245
7.208
7.218
197,873
-0.03(-0.43%)
Jun 03, 2015
7.239
7.255
7.234
7.250
81,641
+0.02(+0.29%)
Jun 02, 2015
7.197
7.266
7.192
7.229
276,779
+0.02(+0.29%)
Jun 01, 2015
7.213
7.324
7.203
7.208
165,733
+0.00(+0.00%)
May 29, 2015
7.271
7.271
7.208
7.208
176,954
-0.04(-0.58%)
May 28, 2015
7.255
7.276
7.245
7.250
120,943
-0.01(-0.07%)
May 27, 2015
7.271
7.282
7.255
7.255
116,803
+0.01(+0.07%)
May 26, 2015
7.250
7.276
7.250
7.250
121,484
-0.01(-0.07%)
May 22, 2015
7.318
7.255
7.255
7.255
392,492
-0.06(-0.79%)
May 21, 2015
7.297
7.324
7.297
7.313
238,991
+0.03(+0.43%)
May 20, 2015
7.287
7.292
7.276
7.282
107,360
-0.01(-0.07%)
May 19, 2015
7.287
7.292
7.271
7.287
120,368
+0.00(+0.00%)
May 18, 2015
7.271
7.292
7.250
7.287
135,701
+0.01(+0.07%)
May 15, 2015
7.245
7.297
7.239
7.282
186,827
+0.04(+0.51%)
May 14, 2015
7.250
7.271
7.234
7.245
126,950
-0.01(-0.07%)
May 13, 2015
7.234
7.250
7.224
7.250
184,770
-0.00(-0.02%)
May 12, 2015
7.236
7.251
7.199
7.251
192,539
-0.01(-0.14%)
May 11, 2015
7.241
7.262
7.225
7.262
169,299
+0.01(+0.14%)
May 08, 2015
7.251
7.262
7.225
7.251
198,759
+0.01(+0.07%)
May 07, 2015
7.251
7.272
7.225
7.246
250,313
-0.02(-0.22%)
May 06, 2015
7.262
7.277
7.257
7.262
180,387
-0.01(-0.14%)
May 05, 2015
7.298
7.298
7.257
7.272
211,152
-0.04(-0.50%)
May 04, 2015
7.345
7.345
7.298
7.309
250,589
-0.04(-0.57%)
May 01, 2015
7.298
7.351
7.293
7.351
281,885
+0.04(+0.57%)
Apr 30, 2015
7.345
7.356
7.298
7.309
207,370
-0.04(-0.50%)
Apr 29, 2015
7.351
7.368
7.345
7.345
178,478
-0.01(-0.14%)
Apr 28, 2015
7.351
7.366
7.325
7.356
187,327
+0.03(+0.43%)
Apr 27, 2015
7.387
7.387
7.325
7.325
159,970
-0.06(-0.78%)
Apr 24, 2015
7.398
7.398
7.377
7.382
184,071
-0.01(-0.14%)
Apr 23, 2015
7.351
7.398
7.351
7.393
301,652
+0.05(+0.64%)
Apr 22, 2015
7.345
7.366
7.330
7.345
121,870
+0.00(+0.00%)
Apr 21, 2015
7.340
7.372
7.335
7.345
239,573
+0.03(+0.43%)
Apr 20, 2015
7.319
7.356
7.314
7.314
220,444
+0.01(+0.14%)
Apr 17, 2015
7.319
7.330
7.293
7.304
178,048
-0.01(-0.14%)
Apr 16, 2015
7.335
7.335
7.309
7.314
122,871
-0.02(-0.29%)
Apr 15, 2015
7.356
7.361
7.298
7.335
326,278
-0.02(-0.28%)
Apr 14, 2015
7.330
7.356
7.319
7.356
172,748
+0.01(+0.14%)
Apr 13, 2015
7.251
7.345
7.251
7.345
200,783
+0.02(+0.27%)
Apr 10, 2015
7.315
7.326
7.289
7.326
123,567
+0.01(+0.07%)
Apr 09, 2015
7.315
7.326
7.284
7.321
173,617
+0.01(+0.14%)
Apr 08, 2015
7.284
7.310
7.269
7.310
98,077
+0.03(+0.43%)
Apr 07, 2015
7.243
7.289
7.243
7.279
171,067
+0.03(+0.36%)
Apr 06, 2015
7.227
7.269
7.211
7.253
137,559
+0.04(+0.58%)
Apr 02, 2015
7.248
7.211
7.211
7.211
203,150
-0.05(-0.72%)
Apr 01, 2015
7.248
7.263
7.232
7.263
181,368
+0.03(+0.43%)
Mar 31, 2015
7.258
7.263
7.232
7.232
168,387
-0.03(-0.36%)
Mar 30, 2015
7.258
7.269
7.227
7.258
173,603
+0.01(+0.07%)
Mar 27, 2015
7.253
7.274
7.237
7.253
232,436
+0.02(+0.22%)
Mar 26, 2015
7.232
7.258
7.232
7.237
255,657
+0.01(+0.07%)
Mar 25, 2015
7.248
7.269
7.232
7.232
285,849
-0.02(-0.22%)
Mar 24, 2015
7.237
7.256
7.227
7.248
117,955
+0.03(+0.43%)
Mar 23, 2015
7.206
7.257
7.196
7.217
237,564
+0.03(+0.43%)
Mar 20, 2015
7.201
7.201
7.165
7.185
366,043
+0.01(+0.07%)
Mar 19, 2015
7.206
7.211
7.175
7.180
96,082
-0.04(-0.50%)
Mar 18, 2015
7.191
7.217
7.159
7.217
192,973
+0.03(+0.36%)
Mar 17, 2015
7.206
7.222
7.190
7.191
132,320
-0.04(-0.50%)
Mar 16, 2015
7.206
7.227
7.196
7.227
95,399
+0.02(+0.29%)
Mar 13, 2015
7.191
7.206
7.180
7.206
130,779
+0.02(+0.22%)
Mar 12, 2015
7.253
7.263
7.191
7.191
166,765
-0.05(-0.72%)
Mar 11, 2015
7.232
7.258
7.227
7.243
239,384
+0.04(+0.49%)
Mar 10, 2015
7.233
7.280
7.208
7.208
181,298
-0.03(-0.36%)
Mar 09, 2015
7.233
7.239
7.213
7.233
106,619
+0.01(+0.14%)
Mar 06, 2015
7.233
7.244
7.197
7.223
183,784
+0.00(+0.00%)
Mar 05, 2015
7.239
7.265
7.223
7.223
149,324
-0.02(-0.21%)
Mar 04, 2015
7.218
7.265
7.202
7.239
225,589
+0.03(+0.36%)
Mar 03, 2015
7.213
7.213
7.192
7.213
141,658
-0.01(-0.07%)
Mar 02, 2015
7.171
7.218
7.145
7.218
320,810
+0.06(+0.80%)
Feb 27, 2015
7.125
7.182
7.125
7.161
247,984
+0.04(+0.51%)
Feb 26, 2015
7.187
7.192
7.120
7.125
295,143
-0.06(-0.86%)
Feb 25, 2015
7.197
7.218
7.166
7.187
380,072
-0.01(-0.07%)
Feb 24, 2015
7.140
7.192
7.140
7.192
291,247
+0.05(+0.73%)
Feb 23, 2015
7.109
7.145
7.104
7.140
296,475
+0.04(+0.51%)
Feb 20, 2015
7.042
7.104
7.032
7.104
212,350
+0.06(+0.88%)
Feb 19, 2015
7.021
7.042
7.006
7.042
146,686
+0.02(+0.30%)
Feb 18, 2015
7.021
7.021
7.006
7.021
291,301
+0.02(+0.30%)
Feb 17, 2015
7.006
7.016
6.995
7.000
228,020
-0.01(-0.07%)
Feb 13, 2015
7.000
7.006
7.006
7.006
195,061
+0.02(+0.30%)
Feb 12, 2015
6.980
6.995
6.975
6.985
205,716
+0.00(+0.00%)
Feb 11, 2015
6.954
6.985
6.944
6.985
149,670
+0.04(+0.58%)
Feb 10, 2015
6.898
6.955
6.893
6.945
252,697
+0.05(+0.75%)
Feb 09, 2015
6.888
6.916
6.883
6.893
263,971
+0.01(+0.07%)
Feb 06, 2015
6.904
6.914
6.874
6.888
317,824
-0.02(-0.22%)
Feb 05, 2015
6.898
6.940
6.888
6.904
158,745
+0.01(+0.15%)
Feb 04, 2015
6.898
6.919
6.873
6.893
192,248
-0.01(-0.15%)
Feb 03, 2015
6.862
6.914
6.862
6.904
147,636
+0.04(+0.60%)
Feb 02, 2015
6.857
6.878
6.852
6.862
199,048
+0.01(+0.08%)
Jan 30, 2015
6.857
6.888
6.857
6.857
158,603
-0.02(-0.30%)
Jan 29, 2015
6.847
6.878
6.847
6.878
198,196
+0.03(+0.38%)
Jan 28, 2015
6.868
6.873
6.852
6.852
308,389
-0.02(-0.23%)
Jan 27, 2015
6.832
6.889
6.821
6.868
389,721
+0.01(+0.15%)
Jan 26, 2015
6.862
6.881
6.852
6.857
229,789
-0.01(-0.15%)
Jan 23, 2015
6.857
6.883
6.847
6.868
228,359
+0.02(+0.23%)
Jan 22, 2015
6.852
6.868
6.842
6.852
222,544
+0.00(+0.00%)
Jan 21, 2015
6.842
6.852
6.837
6.852
222,561
+0.01(+0.08%)
Jan 20, 2015
6.847
6.852
6.837
6.847
112,491
-0.01(-0.08%)
Jan 16, 2015
6.785
6.852
6.785
6.852
247,000
+0.04(+0.53%)
Jan 15, 2015
6.816
6.816
6.790
6.816
194,428
+0.00(+0.00%)
Jan 14, 2015
6.734
6.816
6.713
6.816
378,459
-0.02(-0.23%)
Jan 13, 2015
6.837
6.852
6.816
6.832
196,911
-0.01(-0.15%)
Jan 12, 2015
6.857
6.878
6.826
6.842
284,363
-0.02(-0.23%)
Jan 09, 2015
6.857
6.883
6.847
6.857
264,431
+0.01(+0.08%)
Jan 08, 2015
6.883
6.888
6.852
6.852
167,821
+0.00(+0.00%)
Jan 07, 2015
6.862
6.873
6.847
6.852
266,133
-0.01(-0.15%)
Jan 06, 2015
6.862
6.883
6.847
6.862
222,963
-0.01(-0.19%)
Jan 05, 2015
6.873
6.878
6.847
6.875
157,130
-0.02(-0.26%)
Jan 02, 2015
6.888
6.904
6.847
6.893
211,655
-0.01(-0.07%)
Dec 31, 2014
6.775
6.898
6.898
6.898
776,402
+0.09(+1.29%)
Dec 30, 2014
6.816
6.837
6.770
6.811
469,910
-0.03(-0.38%)
Dec 29, 2014
6.832
6.842
6.801
6.837
510,799
-0.02(-0.32%)
Dec 26, 2014
6.838
6.859
6.792
6.859
605,164
+0.03(+0.38%)
Dec 24, 2014
6.833
6.833
6.833
6.833
277,408
+0.00(+0.00%)
Dec 23, 2014
6.848
6.879
6.792
6.833
548,572
+0.03(+0.38%)
Dec 22, 2014
6.874
6.889
6.792
6.807
649,859
-0.07(-0.97%)
Dec 19, 2014
6.838
6.905
6.807
6.874
856,156
+0.05(+0.68%)
Dec 18, 2014
6.792
6.846
6.792
6.828
458,789
+0.05(+0.76%)
Dec 17, 2014
6.700
6.779
6.698
6.777
445,279
+0.08(+1.15%)
Dec 16, 2014
6.705
6.715
6.643
6.700
543,980
-0.02(-0.23%)
Dec 15, 2014
6.771
6.782
6.694
6.715
637,325
-0.06(-0.83%)
Dec 12, 2014
6.823
6.838
6.766
6.771
420,383
-0.08(-1.12%)
Dec 11, 2014
6.900
6.900
6.848
6.848
392,257
-0.04(-0.52%)
Dec 10, 2014
6.879
6.900
6.869
6.884
415,987
-0.01(-0.17%)
Dec 09, 2014
6.855
6.921
6.855
6.896
360,565
+0.01(+0.15%)
Dec 08, 2014
6.891
6.906
6.881
6.886
411,311
-0.03(-0.37%)
Dec 05, 2014
6.952
6.965
6.886
6.911
746,599
-0.06(-0.81%)
Dec 04, 2014
6.932
6.972
6.932
6.967
332,119
+0.02(+0.22%)
Dec 03, 2014
6.911
6.962
6.911
6.952
293,728
+0.02(+0.29%)
Dec 02, 2014
6.896
6.932
6.896
6.932
201,387
+0.02(+0.22%)
Dec 01, 2014
6.911
6.927
6.886
6.916
388,200
-0.02(-0.29%)
Nov 28, 2014
6.932
6.937
6.911
6.937
117,665
+0.01(+0.07%)
Nov 26, 2014
6.921
6.932
6.932
6.932
219,980
+0.01(+0.07%)
Nov 25, 2014
6.891
6.926
6.886
6.926
347,462
+0.04(+0.59%)
Nov 24, 2014
6.901
6.906
6.870
6.886
370,696
-0.01(-0.07%)
Nov 21, 2014
6.921
6.942
6.891
6.891
320,400
-0.03(-0.37%)
Nov 20, 2014
6.886
6.916
6.886
6.916
326,088
+0.01(+0.15%)
Nov 19, 2014
6.881
6.906
6.870
6.906
462,466
+0.03(+0.37%)
Nov 18, 2014
6.916
6.926
6.881
6.881
403,965
-0.04(-0.52%)
Nov 17, 2014
6.952
6.962
6.916
6.916
249,208
-0.05(-0.66%)
Nov 14, 2014
6.952
6.977
6.952
6.962
220,366
+0.00(+0.00%)
Nov 13, 2014
6.947
6.977
6.947
6.962
142,945
+0.02(+0.22%)
Nov 12, 2014
6.916
6.957
6.916
6.947
222,109
+0.01(+0.20%)
Nov 11, 2014
6.872
6.933
6.862
6.933
193,571
+0.05(+0.66%)
Nov 10, 2014
6.887
6.907
6.869
6.887
215,812
-0.01(-0.15%)
Nov 07, 2014
6.882
6.897
6.882
6.897
208,793
+0.02(+0.22%)
Nov 06, 2014
6.867
6.923
6.867
6.882
325,882
-0.01(-0.07%)
Nov 05, 2014
6.928
6.938
6.887
6.887
248,691
-0.04(-0.51%)
Nov 04, 2014
6.943
6.958
6.923
6.923
163,153
-0.04(-0.58%)
Nov 03, 2014
6.968
6.999
6.963
6.963
241,572
-0.01(-0.15%)
Oct 31, 2014
6.979
6.999
6.973
6.973
149,656
-0.01(-0.07%)
Oct 30, 2014
6.968
6.994
6.958
6.979
113,831
+0.01(+0.15%)
Oct 29, 2014
6.994
7.014
6.968
6.968
139,201
-0.04(-0.58%)
Oct 28, 2014
7.009
7.029
7.009
7.009
230,300
-0.02(-0.22%)
Oct 27, 2014
7.045
7.050
7.014
7.024
212,094
-0.03(-0.36%)
Oct 24, 2014
6.984
7.065
6.984
7.050
148,127
+0.05(+0.73%)
Oct 23, 2014
6.989
7.037
6.982
6.999
269,519
+0.03(+0.36%)
Oct 22, 2014
7.019
7.029
6.973
6.973
280,797
-0.06(-0.87%)
Oct 21, 2014
7.034
7.039
7.011
7.034
253,134
+0.03(+0.43%)
Oct 20, 2014
6.938
7.009
6.958
7.004
117,833
+0.05(+0.66%)
Oct 17, 2014
6.923
7.024
6.892
6.958
694,951
+0.05(+0.66%)
Oct 16, 2014
6.715
6.918
6.699
6.913
361,912
+0.17(+2.48%)
Oct 15, 2014
6.852
6.872
6.720
6.745
397,348
-0.14(-2.06%)
Oct 14, 2014
6.933
6.954
6.887
6.887
269,466
-0.07(-0.95%)
Oct 13, 2014
7.050
7.050
6.953
6.953
193,117
-0.08(-1.15%)
Oct 10, 2014
7.029
7.034
6.999
7.034
200,739
+0.00(+0.05%)
Oct 09, 2014
7.041
7.056
7.015
7.031
240,031
-0.03(-0.43%)
Oct 08, 2014
7.051
7.081
7.032
7.061
243,214
-0.02(-0.29%)
Oct 07, 2014
7.076
7.081
7.046
7.081
214,749
+0.01(+0.14%)
Oct 06, 2014
7.086
7.086
7.056
7.071
136,360
+0.00(+0.00%)
Oct 03, 2014
7.031
7.076
7.031
7.071
220,398
+0.05(+0.65%)
Oct 02, 2014
7.076
7.091
7.021
7.026
211,918
-0.07(-1.00%)
Oct 01, 2014
7.101
7.101
7.069
7.096
255,680
-0.01(-0.07%)
Sep 30, 2014
7.061
7.101
7.046
7.101
351,179
+0.04(+0.57%)
Sep 29, 2014
7.031
7.061
7.021
7.061
274,691
-0.01(-0.07%)
Sep 26, 2014
7.066
7.074
7.031
7.066
302,238
+0.00(+0.00%)
Sep 25, 2014
7.051
7.071
7.026
7.066
287,584
-0.01(-0.14%)
Sep 24, 2014
7.031
7.101
7.031
7.076
361,522
+0.04(+0.50%)
Sep 23, 2014
7.046
7.076
7.036
7.041
155,191
-0.01(-0.07%)
Sep 22, 2014
7.096
7.096
7.046
7.046
184,835
-0.05(-0.71%)
Sep 19, 2014
7.111
7.127
7.096
7.096
117,434
+0.00(+0.00%)
Sep 18, 2014
7.122
7.122
7.056
7.096
230,052
-0.03(-0.35%)
Sep 17, 2014
7.116
7.148
7.096
7.122
389,845
+0.01(+0.07%)
Sep 16, 2014
7.076
7.116
7.066
7.116
384,925
+0.02(+0.21%)
Sep 15, 2014
7.091
7.101
7.046
7.101
331,982
+0.03(+0.45%)
Sep 12, 2014
7.071
7.076
7.056
7.069
187,804
+0.01(+0.12%)
Sep 11, 2014
7.081
7.081
7.046
7.061
364,100
-0.02(-0.29%)
Sep 10, 2014
7.081
7.101
7.056
7.081
438,028
-0.01(-0.14%)
Sep 09, 2014
7.111
7.123
7.076
7.091
249,077
-0.03(-0.42%)
Sep 08, 2014
7.111
7.134
7.111
7.121
137,503
-0.01(-0.07%)
Sep 05, 2014
7.156
7.162
7.111
7.126
310,104
-0.05(-0.70%)
Sep 04, 2014
7.197
7.187
7.152
7.177
170,480
-0.01(-0.14%)
Sep 03, 2014
7.192
7.192
7.162
7.187
167,843
-0.01(-0.07%)
Sep 02, 2014
7.151
7.187
7.131
7.192
238,408
+0.03(+0.35%)
Aug 29, 2014
7.212
7.167
7.167
7.167
181,867
-0.03(-0.42%)
Aug 28, 2014
7.192
7.197
7.151
7.197
203,849
+0.03(+0.35%)
Aug 27, 2014
7.131
7.159
7.131
7.172
303,914
+0.05(+0.63%)
Aug 26, 2014
7.136
7.136
7.111
7.126
286,951
+0.01(+0.07%)
Aug 25, 2014
7.136
7.156
7.106
7.121
176,712
-0.01(-0.14%)
Aug 22, 2014
7.146
7.162
7.116
7.131
246,325
-0.03(-0.42%)
Aug 21, 2014
7.172
7.187
7.151
7.162
244,540
-0.01(-0.14%)
Aug 20, 2014
7.162
7.182
7.162
7.172
133,567
+0.01(+0.07%)
Aug 19, 2014
7.162
7.177
7.151
7.167
109,088
+0.01(+0.07%)
Aug 18, 2014
7.167
7.177
7.146
7.162
223,102
+0.02(+0.28%)
Aug 15, 2014
7.126
7.177
7.121
7.141
186,609
+0.02(+0.28%)
Aug 14, 2014
7.106
7.141
7.106
7.121
128,318
+0.02(+0.21%)
Aug 13, 2014
7.131
7.131
7.106
7.106
258,690
-0.03(-0.35%)
Aug 12, 2014
7.121
7.136
7.111
7.131
183,388
+0.02(+0.21%)
Aug 11, 2014
7.106
7.131
7.101
7.116
189,087
+0.01(+0.14%)
Aug 08, 2014
7.096
7.121
7.066
7.106
314,053
+0.04(+0.57%)
Aug 07, 2014
7.111
7.121
7.056
7.066
418,473
-0.04(-0.56%)
Aug 06, 2014
7.116
7.126
7.106
7.106
353,216
-0.03(-0.35%)
Aug 05, 2014
7.131
7.151
7.116
7.131
686,590
+0.00(+0.00%)
Aug 04, 2014
7.156
7.201
7.126
7.131
349,940
-0.02(-0.28%)
Aug 01, 2014
7.181
7.196
7.151
7.151
243,991
-0.03(-0.42%)
Jul 31, 2014
7.176
7.196
7.161
7.181
353,732
-0.02(-0.21%)
Jul 30, 2014
7.241
7.241
7.191
7.196
237,594
-0.05(-0.69%)
Jul 29, 2014
7.236
7.266
7.231
7.246
287,896
+0.01(+0.21%)
Jul 28, 2014
7.236
7.266
7.221
7.231
185,808
-0.00(-0.07%)
Jul 25, 2014
7.246
7.251
7.231
7.236
182,141
-0.00(-0.07%)
Jul 24, 2014
7.216
7.241
7.211
7.241
207,202
+0.01(+0.14%)
Jul 23, 2014
7.241
7.241
7.199
7.231
374,668
+0.02(+0.21%)
Jul 22, 2014
7.236
7.281
7.211
7.216
641,808
-0.02(-0.28%)
Jul 21, 2014
7.221
7.241
7.206
7.236
300,340
+0.02(+0.28%)
Jul 18, 2014
7.166
7.216
7.151
7.216
452,939
+0.04(+0.63%)
Jul 17, 2014
7.196
7.206
7.161
7.171
312,452
-0.04(-0.55%)
Jul 16, 2014
7.221
7.221
7.176
7.211
227,856
-0.01(-0.14%)
Jul 15, 2014
7.231
7.241
7.196
7.221
288,734
+0.00(+0.00%)
Jul 14, 2014
7.256
7.256
7.216
7.221
175,268
-0.01(-0.14%)
Jul 11, 2014
7.216
7.256
7.216
7.231
290,270
-0.01(-0.14%)
Jul 10, 2014
7.231
7.246
7.226
7.241
187,721
+0.00(+0.07%)
Jul 09, 2014
7.231
7.251
7.212
7.236
271,319
-0.00(-0.07%)
Jul 08, 2014
7.221
7.256
7.221
7.241
271,844
+0.02(+0.28%)
Jul 07, 2014
7.216
7.231
7.207
7.221
268,074
+0.01(+0.21%)
Jul 03, 2014
7.207
7.207
7.207
7.207
110,510
+0.00(+0.07%)
Jul 02, 2014
7.216
7.217
7.177
7.202
224,879
-0.03(-0.48%)
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.