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
Catchmark Timber Trust Inc
(NY:
CTT
)
10.37
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 14, 2022
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 (%)
Jan 30, 2015
8.144
8.393
8.144
8.193
225,889
-0.02(-0.26%)
Jan 29, 2015
8.208
8.253
8.058
8.215
163,976
+0.02(+0.26%)
Jan 28, 2015
8.279
8.322
8.165
8.193
187,784
-0.07(-0.86%)
Jan 27, 2015
8.222
8.343
8.215
8.265
97,558
-0.01(-0.17%)
Jan 26, 2015
8.272
8.350
8.208
8.279
207,721
-0.03(-0.34%)
Jan 23, 2015
8.322
8.343
8.279
8.307
240,524
+0.01(+0.09%)
Jan 22, 2015
8.222
8.313
8.172
8.300
493,131
+0.10(+1.22%)
Jan 21, 2015
8.201
8.236
8.137
8.201
153,404
-0.03(-0.35%)
Jan 20, 2015
8.300
8.322
8.144
8.229
195,874
-0.09(-1.11%)
Jan 16, 2015
8.193
8.322
8.169
8.322
109,460
+0.10(+1.21%)
Jan 15, 2015
8.236
8.236
8.065
8.222
179,273
+0.03(+0.35%)
Jan 14, 2015
8.044
8.325
8.044
8.193
402,156
+0.09(+1.14%)
Jan 13, 2015
8.144
8.279
8.051
8.101
289,005
+0.01(+0.18%)
Jan 12, 2015
8.051
8.151
8.016
8.087
291,135
+0.06(+0.71%)
Jan 09, 2015
8.186
8.215
8.016
8.030
331,373
-0.18(-2.17%)
Jan 08, 2015
8.222
8.364
8.138
8.208
627,658
-0.01(-0.09%)
Jan 07, 2015
8.236
8.250
8.151
8.215
167,869
+0.04(+0.44%)
Jan 06, 2015
8.258
8.371
8.094
8.179
315,358
-0.09(-1.12%)
Jan 05, 2015
8.172
8.464
8.158
8.272
303,305
+0.01(+0.17%)
Jan 02, 2015
8.101
8.272
8.030
8.258
150,506
+0.20(+2.47%)
Dec 31, 2014
8.243
8.058
8.058
8.058
245,414
-0.19(-2.33%)
Dec 30, 2014
8.293
8.364
8.151
8.250
288,990
-0.09(-1.02%)
Dec 29, 2014
8.407
8.485
8.279
8.336
262,906
-0.12(-1.43%)
Dec 26, 2014
8.436
8.485
8.414
8.457
196,751
+0.07(+0.85%)
Dec 24, 2014
8.314
8.386
8.386
8.386
253,842
+0.06(+0.77%)
Dec 23, 2014
8.144
8.364
8.144
8.322
211,108
+0.14(+1.74%)
Dec 22, 2014
7.951
8.186
7.951
8.179
181,102
+0.18(+2.22%)
Dec 19, 2014
7.980
8.080
7.845
8.001
330,979
+0.04(+0.54%)
Dec 18, 2014
7.752
8.001
7.752
7.959
260,085
+0.26(+3.42%)
Dec 17, 2014
7.560
7.738
7.524
7.695
403,339
+0.15(+1.98%)
Dec 16, 2014
7.638
7.795
7.546
7.546
325,663
-0.14(-1.85%)
Dec 15, 2014
7.731
7.795
7.577
7.688
462,353
-0.06(-0.74%)
Dec 12, 2014
7.866
7.909
7.731
7.745
171,207
-0.15(-1.89%)
Dec 11, 2014
7.951
8.001
7.802
7.894
230,301
-0.01(-0.09%)
Dec 10, 2014
7.894
7.987
7.823
7.902
209,956
+0.01(+0.18%)
Dec 09, 2014
7.667
7.966
7.667
7.887
225,264
+0.14(+1.74%)
Dec 08, 2014
7.709
7.845
7.688
7.752
142,721
-0.03(-0.37%)
Dec 05, 2014
7.766
7.887
7.752
7.781
189,230
-0.01(-0.18%)
Dec 04, 2014
7.788
7.902
7.714
7.795
173,460
-0.04(-0.54%)
Dec 03, 2014
7.816
7.916
7.702
7.838
227,840
+0.00(+0.00%)
Dec 02, 2014
7.786
7.909
7.681
7.838
152,314
+0.11(+1.38%)
Dec 01, 2014
7.873
7.930
7.731
7.731
148,466
-0.17(-2.16%)
Nov 28, 2014
7.795
7.973
7.688
7.902
126,695
+0.12(+1.56%)
Nov 26, 2014
7.717
7.781
7.781
7.781
179,249
+0.07(+0.92%)
Nov 25, 2014
7.596
7.759
7.588
7.709
571,901
+0.10(+1.31%)
Nov 24, 2014
7.560
7.610
7.510
7.610
151,617
-0.06(-0.74%)
Nov 21, 2014
7.731
7.766
7.645
7.667
247,344
-0.01(-0.09%)
Nov 20, 2014
7.652
7.773
7.617
7.674
279,095
-0.04(-0.46%)
Nov 19, 2014
7.838
7.857
7.660
7.709
246,559
-0.16(-1.99%)
Nov 18, 2014
7.766
8.001
7.766
7.866
195,079
+0.10(+1.28%)
Nov 17, 2014
7.937
7.937
7.681
7.766
250,118
-0.17(-2.15%)
Nov 14, 2014
7.795
8.101
7.581
7.937
438,575
+0.00(+0.00%)
Nov 13, 2014
7.937
8.080
7.880
7.937
221,085
-0.01(-0.09%)
Nov 12, 2014
7.973
8.044
7.833
7.944
240,555
-0.05(-0.62%)
Nov 11, 2014
8.108
8.144
7.937
7.994
225,429
-0.15(-1.84%)
Nov 10, 2014
8.101
8.226
8.072
8.144
231,396
+0.02(+0.26%)
Nov 07, 2014
8.201
8.208
8.080
8.122
250,905
-0.12(-1.47%)
Nov 06, 2014
8.243
8.286
8.087
8.243
149,940
-0.01(-0.09%)
Nov 05, 2014
8.300
8.322
8.193
8.250
142,241
+0.01(+0.17%)
Nov 04, 2014
8.407
8.478
8.201
8.236
221,024
-0.17(-2.03%)
Nov 03, 2014
8.350
8.443
8.243
8.407
252,670
+0.08(+0.94%)
Oct 31, 2014
8.343
8.364
8.220
8.329
229,678
+0.09(+1.12%)
Oct 30, 2014
8.165
8.250
8.051
8.236
274,647
+0.07(+0.87%)
Oct 29, 2014
8.172
8.231
7.951
8.165
165,968
-0.02(-0.26%)
Oct 28, 2014
8.008
8.201
7.980
8.186
258,159
+0.21(+2.68%)
Oct 27, 2014
7.866
8.001
7.944
7.973
158,238
+0.03(+0.36%)
Oct 24, 2014
7.987
8.015
7.895
7.944
146,497
-0.03(-0.36%)
Oct 23, 2014
8.001
8.047
7.852
7.973
227,746
+0.06(+0.72%)
Oct 22, 2014
7.980
8.030
7.894
7.916
189,235
-0.04(-0.45%)
Oct 21, 2014
7.951
8.016
7.879
7.951
272,737
+0.00(+0.00%)
Oct 20, 2014
8.001
8.108
7.887
7.951
299,142
-0.08(-0.98%)
Oct 17, 2014
8.137
8.179
7.951
8.030
248,483
+0.01(+0.09%)
Oct 16, 2014
7.838
8.094
7.838
8.023
411,478
+0.11(+1.35%)
Oct 15, 2014
7.745
7.937
7.745
7.916
411,198
+0.09(+1.18%)
Oct 14, 2014
7.773
7.973
7.717
7.823
336,556
+0.11(+1.48%)
Oct 13, 2014
7.624
7.658
7.588
7.709
331,595
+0.12(+1.59%)
Oct 10, 2014
7.574
7.742
7.517
7.588
392,108
-0.05(-0.65%)
Oct 09, 2014
7.759
7.809
7.553
7.638
312,717
-0.13(-1.65%)
Oct 08, 2014
7.588
7.788
7.432
7.766
344,444
+0.17(+2.25%)
Oct 07, 2014
7.688
7.688
7.553
7.596
274,008
-0.11(-1.48%)
Oct 06, 2014
7.773
7.773
7.588
7.709
357,210
-0.04(-0.55%)
Oct 03, 2014
7.624
7.802
7.453
7.752
366,663
+0.22(+2.93%)
Oct 02, 2014
7.567
7.652
7.318
7.531
253,834
-0.07(-0.94%)
Oct 01, 2014
7.752
7.781
7.524
7.603
256,884
-0.20(-2.55%)
Sep 30, 2014
7.916
7.916
7.661
7.802
915,226
-0.11(-1.44%)
Sep 29, 2014
7.631
7.930
7.596
7.916
301,537
+0.23(+2.96%)
Sep 26, 2014
7.574
7.688
7.503
7.688
200,042
+0.14(+1.79%)
Sep 25, 2014
7.709
7.709
7.503
7.553
283,164
-0.16(-2.12%)
Sep 24, 2014
7.546
7.717
7.503
7.717
299,314
+0.16(+2.07%)
Sep 23, 2014
7.624
7.674
7.503
7.560
366,195
-0.13(-1.67%)
Sep 22, 2014
7.859
7.859
7.560
7.688
447,279
-0.22(-2.79%)
Sep 19, 2014
7.987
8.044
7.823
7.909
532,675
-0.07(-0.89%)
Sep 18, 2014
7.909
8.158
7.909
7.980
468,956
+0.02(+0.27%)
Sep 17, 2014
7.937
8.108
7.937
7.959
369,562
-0.01(-0.09%)
Sep 16, 2014
7.916
8.115
7.738
7.966
661,935
-0.03(-0.36%)
Sep 15, 2014
8.179
8.179
7.932
7.994
288,835
-0.14(-1.75%)
Sep 12, 2014
8.208
8.215
7.937
8.137
1,099,393
-0.11(-1.38%)
Sep 11, 2014
8.364
8.403
8.208
8.250
620,347
-0.15(-1.78%)
Sep 10, 2014
8.542
8.542
8.357
8.400
453,295
-0.31(-3.52%)
Sep 09, 2014
8.685
8.706
8.571
8.706
309,699
-0.03(-0.33%)
Sep 08, 2014
8.528
8.734
8.492
8.734
248,997
+0.21(+2.42%)
Sep 05, 2014
8.400
8.542
8.400
8.528
98,717
+0.09(+1.10%)
Sep 04, 2014
8.478
8.585
8.336
8.436
254,795
-0.09(-1.00%)
Sep 03, 2014
8.542
8.596
8.485
8.521
138,613
-0.02(-0.25%)
Sep 02, 2014
8.549
8.571
8.528
8.542
103,057
-0.01(-0.08%)
Aug 29, 2014
8.528
8.549
8.549
8.549
232,068
+0.01(+0.08%)
Aug 28, 2014
8.549
8.649
8.494
8.542
88,738
-0.06(-0.66%)
Aug 27, 2014
8.571
8.678
8.557
8.599
193,635
-0.11(-1.23%)
Aug 26, 2014
8.678
8.727
8.649
8.706
187,475
+0.01(+0.08%)
Aug 25, 2014
8.699
8.756
8.649
8.699
182,622
+0.06(+0.66%)
Aug 22, 2014
8.621
8.806
8.578
8.642
278,142
-0.01(-0.16%)
Aug 21, 2014
8.628
8.649
8.599
8.656
91,140
+0.01(+0.16%)
Aug 20, 2014
8.592
8.656
8.535
8.642
167,186
+0.00(+0.00%)
Aug 19, 2014
8.670
8.791
8.585
8.642
299,588
-0.05(-0.57%)
Aug 18, 2014
8.663
8.692
8.514
8.692
237,506
+0.07(+0.83%)
Aug 15, 2014
8.678
8.678
8.343
8.621
314,799
+0.23(+2.80%)
Aug 14, 2014
8.364
8.421
8.364
8.386
116,503
+0.03(+0.34%)
Aug 13, 2014
8.371
8.379
8.300
8.357
228,236
-0.02(-0.25%)
Aug 12, 2014
8.471
8.602
8.314
8.379
274,208
-0.16(-1.83%)
Aug 11, 2014
8.564
8.685
8.500
8.535
183,712
+0.01(+0.08%)
Aug 08, 2014
8.414
8.478
8.336
8.528
161,280
+0.10(+1.18%)
Aug 07, 2014
8.457
8.542
8.357
8.428
165,167
-0.01(-0.17%)
Aug 06, 2014
8.350
8.471
8.336
8.443
172,145
+0.04(+0.42%)
Aug 05, 2014
8.485
8.485
8.307
8.407
258,029
-0.08(-0.92%)
Aug 04, 2014
8.592
8.592
8.229
8.485
386,467
-0.09(-1.08%)
Aug 01, 2014
8.500
8.642
8.336
8.578
486,520
+0.04(+0.42%)
Jul 31, 2014
8.649
8.784
8.507
8.542
999,613
-0.19(-2.12%)
Jul 30, 2014
8.770
8.841
8.599
8.727
314,371
-0.05(-0.57%)
Jul 29, 2014
8.834
8.870
8.628
8.777
349,842
-0.04(-0.40%)
Jul 28, 2014
8.784
8.891
8.770
8.813
261,499
+0.04(+0.41%)
Jul 25, 2014
8.720
8.813
8.678
8.777
391,415
+0.02(+0.24%)
Jul 24, 2014
8.827
8.891
8.727
8.756
221,710
-0.07(-0.81%)
Jul 23, 2014
8.912
8.969
8.827
8.827
276,849
-0.08(-0.88%)
Jul 22, 2014
8.877
8.927
8.820
8.905
430,985
+0.07(+0.81%)
Jul 21, 2014
8.799
8.856
8.742
8.834
348,446
+0.04(+0.40%)
Jul 18, 2014
8.767
8.912
8.767
8.799
988,710
-0.01(-0.16%)
Jul 17, 2014
8.749
8.920
8.678
8.813
521,445
-0.01(-0.16%)
Jul 16, 2014
8.635
8.848
8.635
8.827
606,540
+0.18(+2.06%)
Jul 15, 2014
8.571
8.663
8.507
8.649
792,313
+0.08(+0.91%)
Jul 14, 2014
8.528
8.606
8.471
8.571
695,292
+0.04(+0.50%)
Jul 11, 2014
8.386
8.578
8.364
8.528
3,573,961
+0.00(+0.00%)
Jul 10, 2014
8.727
8.870
8.471
8.528
528,626
-0.34(-3.85%)
Jul 09, 2014
8.920
8.941
8.806
8.870
198,744
-0.04(-0.48%)
Jul 08, 2014
8.969
9.062
8.742
8.912
364,938
-0.48(-5.15%)
Jul 07, 2014
9.624
9.624
9.184
9.397
181,790
-0.26(-2.65%)
Jul 03, 2014
9.667
9.653
9.653
9.653
87,938
-0.03(-0.29%)
Jul 02, 2014
9.653
9.681
9.560
9.681
76,234
+0.01(+0.07%)
Jul 01, 2014
9.710
9.802
9.516
9.674
165,507
-0.06(-0.59%)
Jun 30, 2014
9.596
9.788
9.475
9.731
98,407
+0.12(+1.26%)
Jun 27, 2014
9.404
9.610
9.389
9.610
310,220
+0.14(+1.50%)
Jun 26, 2014
9.397
9.532
9.361
9.468
97,540
+0.03(+0.30%)
Jun 25, 2014
9.354
9.446
9.275
9.439
101,259
+0.01(+0.15%)
Jun 24, 2014
9.418
9.496
9.340
9.425
147,316
-0.07(-0.75%)
Jun 23, 2014
9.582
9.603
9.432
9.496
87,259
-0.11(-1.19%)
Jun 20, 2014
9.468
9.681
9.425
9.610
278,609
+0.21(+2.20%)
Jun 19, 2014
9.453
9.453
9.290
9.404
165,502
-0.04(-0.38%)
Jun 18, 2014
9.560
9.646
9.377
9.439
145,828
-0.21(-2.21%)
Jun 17, 2014
9.738
9.788
9.525
9.653
156,442
-0.11(-1.09%)
Jun 16, 2014
9.909
9.909
9.725
9.760
115,256
-0.14(-1.37%)
Jun 13, 2014
9.866
9.930
9.667
9.895
186,118
-0.01(-0.14%)
Jun 12, 2014
9.802
9.938
9.752
9.909
131,723
+0.04(+0.36%)
Jun 11, 2014
9.788
9.923
9.752
9.873
173,447
+0.04(+0.43%)
Jun 10, 2014
9.824
9.845
9.717
9.831
150,761
+0.14(+1.47%)
Jun 06, 2014
9.589
9.738
9.584
9.688
79,445
+0.06(+0.67%)
Jun 05, 2014
9.610
9.717
9.539
9.624
119,840
+0.06(+0.67%)
Jun 04, 2014
9.510
9.574
9.425
9.560
68,107
-0.01(-0.07%)
Jun 03, 2014
9.539
9.574
9.389
9.567
104,407
+0.02(+0.22%)
Jun 02, 2014
9.453
9.567
9.425
9.546
60,852
+0.12(+1.28%)
May 30, 2014
9.453
9.489
9.389
9.425
67,545
-0.04(-0.45%)
May 29, 2014
9.468
9.518
9.397
9.468
129,927
+0.04(+0.45%)
May 28, 2014
9.468
9.532
9.382
9.425
87,003
-0.16(-1.63%)
May 27, 2014
9.503
9.610
9.461
9.582
47,964
+0.09(+0.98%)
May 23, 2014
9.553
9.489
9.489
9.489
92,293
+0.01(+0.08%)
May 22, 2014
9.404
9.610
9.397
9.482
79,434
+0.10(+1.06%)
May 21, 2014
9.382
9.539
9.290
9.382
178,971
+0.05(+0.53%)
May 20, 2014
9.368
9.468
9.290
9.332
196,084
-0.06(-0.68%)
May 19, 2014
9.510
9.510
9.226
9.397
189,865
-0.16(-1.64%)
May 16, 2014
9.354
9.560
9.340
9.553
82,151
+0.18(+1.90%)
May 15, 2014
8.984
9.389
8.984
9.375
157,309
+0.09(+0.92%)
May 14, 2014
9.311
9.340
8.977
9.290
238,155
-0.09(-0.99%)
May 13, 2014
9.482
9.546
9.347
9.382
58,913
-0.15(-1.57%)
May 12, 2014
9.283
9.546
9.233
9.532
99,639
+0.29(+3.16%)
May 09, 2014
9.283
9.354
9.112
9.240
198,962
-0.12(-1.29%)
May 08, 2014
9.340
9.503
9.268
9.361
149,588
-0.07(-0.75%)
May 07, 2014
9.496
9.496
9.340
9.432
58,655
-0.03(-0.30%)
May 06, 2014
9.510
9.582
9.432
9.461
86,293
-0.09(-0.97%)
May 05, 2014
9.503
9.589
9.461
9.553
74,083
-0.01(-0.07%)
May 02, 2014
9.603
9.610
9.489
9.560
69,397
-0.01(-0.15%)
May 01, 2014
9.553
9.574
9.404
9.574
100,744
-0.02(-0.22%)
Apr 30, 2014
9.468
9.614
9.397
9.596
100,817
+0.09(+0.90%)
Apr 29, 2014
9.546
9.606
9.446
9.510
61,477
+0.01(+0.07%)
Apr 28, 2014
9.525
9.603
9.370
9.503
114,142
-0.01(-0.07%)
Apr 25, 2014
9.617
9.631
9.468
9.510
89,841
-0.04(-0.45%)
Apr 24, 2014
9.560
9.603
9.453
9.553
117,196
+0.02(+0.22%)
Apr 23, 2014
9.617
9.688
9.475
9.532
68,453
-0.13(-1.33%)
Apr 22, 2014
9.475
9.710
9.475
9.660
78,684
+0.17(+1.80%)
Apr 21, 2014
9.553
9.553
9.453
9.489
64,191
-0.12(-1.26%)
Apr 17, 2014
9.582
9.610
9.610
9.610
76,700
+0.01(+0.15%)
Apr 16, 2014
9.553
9.653
9.418
9.596
95,093
+0.06(+0.60%)
Apr 15, 2014
9.518
9.574
9.389
9.539
116,329
+0.01(+0.07%)
Apr 14, 2014
9.560
9.610
9.432
9.532
53,035
+0.04(+0.45%)
Apr 11, 2014
9.290
9.532
9.290
9.489
132,995
+0.10(+1.06%)
Apr 10, 2014
9.603
9.646
9.283
9.389
131,644
-0.24(-2.51%)
Apr 09, 2014
9.482
9.646
9.439
9.631
191,046
+0.15(+1.58%)
Apr 08, 2014
9.752
9.788
9.432
9.482
253,858
-0.30(-3.06%)
Apr 07, 2014
9.973
10.03
9.653
9.781
101,426
-0.23(-2.28%)
Apr 04, 2014
9.980
10.04
9.845
10.01
208,529
+0.01(+0.07%)
Apr 03, 2014
9.923
10.04
9.831
10.00
238,501
+0.04(+0.36%)
Apr 02, 2014
9.774
10.00
9.770
9.966
205,212
+0.20(+2.04%)
Apr 01, 2014
9.959
9.959
9.617
9.767
231,719
-0.23(-2.35%)
Mar 31, 2014
9.482
10.07
9.461
10.00
1,611,251
+0.52(+5.48%)
Mar 28, 2014
9.482
9.639
9.369
9.482
235,514
-0.09(-0.97%)
Mar 27, 2014
9.574
9.724
9.453
9.574
173,193
-0.03(-0.30%)
Mar 26, 2014
9.824
9.865
9.596
9.603
171,438
-0.23(-2.32%)
Mar 25, 2014
9.852
9.909
9.788
9.831
229,147
-0.04(-0.36%)
Mar 24, 2014
9.795
9.916
9.760
9.866
339,532
+0.07(+0.73%)
Mar 21, 2014
9.788
9.888
9.695
9.795
715,865
+0.01(+0.07%)
Mar 20, 2014
9.781
9.873
9.667
9.788
293,671
-0.01(-0.15%)
Mar 19, 2014
9.695
9.923
9.660
9.802
343,120
-0.01(-0.14%)
Mar 18, 2014
9.617
9.859
9.596
9.817
489,336
+0.21(+2.15%)
Mar 17, 2014
9.539
9.681
9.503
9.610
201,821
+0.12(+1.28%)
Mar 14, 2014
9.361
9.489
9.268
9.489
168,511
+0.12(+1.29%)
Mar 13, 2014
9.610
9.610
9.275
9.368
181,145
-0.21(-2.16%)
Mar 12, 2014
9.539
9.681
9.453
9.574
92,455
-0.01(-0.07%)
Mar 11, 2014
9.610
9.646
9.425
9.582
224,504
-0.05(-0.52%)
Mar 10, 2014
9.589
9.695
9.503
9.631
287,942
+0.04(+0.37%)
Mar 07, 2014
9.603
9.745
9.432
9.596
218,132
+0.04(+0.45%)
Mar 06, 2014
9.567
9.603
9.432
9.553
64,803
-0.04(-0.37%)
Mar 05, 2014
9.368
9.610
9.368
9.589
180,100
+0.12(+1.28%)
Mar 04, 2014
9.603
9.930
9.275
9.468
262,562
-0.10(-1.04%)
Mar 03, 2014
9.290
9.567
9.226
9.567
102,575
+0.14(+1.43%)
Feb 28, 2014
9.183
9.439
9.126
9.432
163,878
+0.13(+1.38%)
Feb 27, 2014
9.304
9.340
9.076
9.304
180,561
-0.04(-0.46%)
Feb 26, 2014
9.290
9.475
9.133
9.347
107,431
-0.03(-0.30%)
Feb 25, 2014
9.304
9.539
9.233
9.375
118,415
+0.02(+0.23%)
Feb 24, 2014
9.254
9.482
9.163
9.354
74,427
+0.10(+1.08%)
Feb 21, 2014
9.098
9.254
9.098
9.254
67,885
+0.10(+1.09%)
Feb 20, 2014
9.325
9.461
9.055
9.154
234,902
-0.25(-2.65%)
Feb 19, 2014
9.290
9.468
9.254
9.404
172,500
+0.04(+0.46%)
Feb 18, 2014
9.204
9.518
9.204
9.361
153,737
+0.04(+0.38%)
Feb 14, 2014
9.183
9.325
9.325
9.325
164,218
+0.04(+0.38%)
Feb 13, 2014
9.098
9.290
8.578
9.290
411,669
+0.11(+1.24%)
Feb 12, 2014
9.325
9.332
9.069
9.176
278,765
-0.24(-2.57%)
Feb 11, 2014
9.518
9.518
9.172
9.418
421,032
-0.09(-0.97%)
Feb 10, 2014
9.653
9.824
9.510
9.510
90,748
-0.23(-2.34%)
Feb 07, 2014
9.660
9.788
9.432
9.738
46,118
+0.14(+1.48%)
Feb 06, 2014
9.596
9.674
9.297
9.596
88,743
+0.03(+0.30%)
Feb 05, 2014
9.574
9.681
9.532
9.567
39,335
-0.01(-0.15%)
Feb 04, 2014
9.510
9.606
9.432
9.582
11,871
+0.07(+0.75%)
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.