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
Tiptree Fncl Cl A
(NQ:
TIPT
)
17.69
-0.09 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017
5.857
5.901
5.812
5.857
13,781
+0.04(+0.77%)
Jan 30, 2017
5.901
5.946
5.812
5.812
12,290
-0.09(-1.52%)
Jan 27, 2017
5.857
5.901
5.857
5.901
5,133
+0.09(+1.54%)
Jan 26, 2017
5.857
5.857
5.812
5.812
9,556
-0.18(-2.99%)
Jan 25, 2017
5.991
6.080
5.946
5.991
15,837
+0.04(+0.75%)
Jan 24, 2017
5.857
5.991
5.767
5.946
9,562
+0.13(+2.31%)
Jan 23, 2017
5.767
5.901
5.767
5.812
8,013
+0.04(+0.78%)
Jan 20, 2017
5.499
5.901
5.499
5.767
25,157
+0.27(+4.88%)
Jan 19, 2017
5.722
5.812
5.499
5.499
12,751
-0.22(-3.91%)
Jan 18, 2017
5.767
5.812
5.633
5.722
12,849
-0.09(-1.54%)
Jan 17, 2017
5.991
6.170
5.812
5.812
20,176
-0.18(-2.99%)
Jan 13, 2017
5.991
5.991
5.991
0
+0.27(+4.69%)
Jan 12, 2017
5.946
5.946
5.678
5.722
26,678
-0.22(-3.76%)
Jan 11, 2017
6.035
6.035
5.946
5.946
8,162
+0.00(+0.00%)
Jan 10, 2017
5.633
5.946
5.633
5.946
36,212
+0.36(+6.40%)
Jan 09, 2017
5.722
5.812
5.588
5.588
10,519
-0.13(-2.34%)
Jan 06, 2017
5.633
5.812
5.633
5.722
11,407
+0.04(+0.79%)
Jan 05, 2017
5.812
5.812
5.678
5.678
9,611
-0.13(-2.31%)
Jan 04, 2017
5.678
5.946
5.678
5.812
28,305
+0.18(+3.17%)
Jan 03, 2017
5.454
5.722
5.365
5.633
29,143
+0.13(+2.44%)
Dec 30, 2016
5.499
5.499
5.499
0
-0.04(-0.81%)
Dec 29, 2016
5.588
5.588
5.454
5.544
21,930
+0.00(+0.00%)
Dec 28, 2016
5.767
5.767
5.544
5.544
47,238
-0.27(-4.62%)
Dec 27, 2016
6.035
6.035
5.767
5.812
12,997
-0.18(-2.99%)
Dec 23, 2016
5.991
5.991
5.991
0
+0.09(+1.52%)
Dec 22, 2016
5.812
5.991
5.767
5.901
23,367
-0.22(-3.65%)
Dec 21, 2016
6.259
6.259
6.125
6.125
9,600
-0.04(-0.72%)
Dec 20, 2016
6.304
6.304
6.080
6.170
29,154
-0.13(-2.13%)
Dec 19, 2016
6.035
6.393
6.035
6.304
42,561
+0.13(+2.17%)
Dec 16, 2016
6.125
6.259
6.035
6.170
121,036
+0.22(+3.76%)
Dec 15, 2016
5.982
6.058
5.932
5.946
52,093
+0.04(+0.76%)
Dec 14, 2016
5.870
5.995
5.863
5.901
21,133
-0.09(-1.49%)
Dec 13, 2016
5.901
5.991
5.901
5.991
15,984
+0.09(+1.52%)
Dec 12, 2016
6.035
6.035
5.857
5.901
41,206
-0.09(-1.49%)
Dec 09, 2016
5.991
6.080
5.946
5.991
42,258
+0.04(+0.75%)
Dec 08, 2016
5.991
5.991
5.812
5.946
51,985
+0.09(+1.53%)
Dec 07, 2016
5.991
6.080
5.857
5.857
64,176
-0.13(-2.24%)
Dec 06, 2016
5.857
6.080
5.812
5.991
52,592
+0.22(+3.88%)
Dec 05, 2016
5.812
5.901
5.722
5.767
79,765
+0.04(+0.78%)
Dec 02, 2016
5.678
5.767
5.678
5.722
17,177
+0.00(+0.00%)
Dec 01, 2016
5.722
5.812
5.722
5.722
27,581
-0.04(-0.78%)
Nov 30, 2016
5.812
5.901
5.722
5.767
26,896
+0.00(+0.00%)
Nov 29, 2016
5.812
5.903
5.722
5.767
15,664
+0.00(+0.00%)
Nov 28, 2016
5.812
5.901
5.767
5.767
28,459
-0.04(-0.77%)
Nov 25, 2016
5.812
5.834
5.767
5.812
14,165
-0.04(-0.76%)
Nov 23, 2016
5.857
5.857
5.857
0
+0.00(+0.00%)
Nov 22, 2016
5.767
5.857
5.633
5.857
58,116
+0.09(+1.55%)
Nov 21, 2016
5.767
5.812
5.678
5.767
69,733
+0.00(+0.00%)
Nov 18, 2016
5.722
5.767
5.678
5.767
34,437
+0.09(+1.57%)
Nov 17, 2016
5.722
5.812
5.678
5.678
20,835
-0.04(-0.78%)
Nov 16, 2016
5.655
5.767
5.633
5.722
34,712
+0.04(+0.79%)
Nov 15, 2016
5.722
5.861
5.678
5.678
26,471
-0.09(-1.55%)
Nov 14, 2016
5.678
5.812
5.410
5.767
58,531
+0.18(+3.20%)
Nov 11, 2016
5.499
5.901
5.499
5.588
124,154
+0.13(+2.46%)
Nov 10, 2016
5.454
5.454
5.275
5.454
102,997
+0.09(+1.67%)
Nov 09, 2016
5.365
5.499
5.231
5.365
98,067
+0.00(+0.00%)
Nov 08, 2016
5.231
5.365
5.008
5.365
21,595
+0.04(+0.84%)
Nov 07, 2016
5.365
5.365
5.320
5.320
15,156
+0.00(+0.00%)
Nov 04, 2016
5.365
5.365
5.320
5.320
22,467
+0.04(+0.85%)
Nov 03, 2016
5.320
5.365
5.231
5.275
18,677
+0.04(+0.85%)
Nov 02, 2016
5.231
5.320
5.231
5.231
20,965
+0.04(+0.86%)
Nov 01, 2016
5.141
5.275
5.141
5.186
12,397
+0.00(+0.00%)
Oct 31, 2016
5.097
5.275
5.097
5.186
22,478
+0.09(+1.75%)
Oct 28, 2016
5.150
5.150
4.962
5.097
14,233
-0.04(-0.87%)
Oct 27, 2016
5.320
5.320
5.141
5.141
12,672
-0.09(-1.71%)
Oct 26, 2016
5.320
5.320
5.231
5.231
16,926
+0.04(+0.86%)
Oct 25, 2016
5.186
5.365
5.186
5.186
14,351
-0.04(-0.85%)
Oct 24, 2016
5.231
5.231
5.186
5.231
8,588
+0.09(+1.74%)
Oct 21, 2016
5.052
5.275
5.052
5.141
12,804
+0.00(+0.00%)
Oct 20, 2016
5.320
5.365
5.097
5.141
11,407
-0.18(-3.36%)
Oct 19, 2016
5.275
5.320
5.231
5.320
12,756
+0.04(+0.85%)
Oct 18, 2016
5.320
5.320
5.141
5.275
27,994
+0.09(+1.72%)
Oct 17, 2016
5.146
5.320
5.141
5.186
23,083
+0.11(+2.11%)
Oct 14, 2016
4.945
5.275
4.945
5.079
32,009
+0.00(+0.00%)
Oct 13, 2016
5.204
5.213
5.061
5.079
25,072
-0.15(-2.91%)
Oct 12, 2016
5.222
5.356
5.150
5.231
22,546
+0.04(+0.86%)
Oct 11, 2016
5.231
5.347
5.177
5.186
24,191
-0.10(-1.86%)
Oct 10, 2016
5.195
5.365
5.195
5.284
25,480
+0.08(+1.55%)
Oct 07, 2016
5.249
5.445
5.195
5.204
20,474
-0.01(-0.17%)
Oct 06, 2016
5.186
5.240
5.123
5.213
5,876
+0.04(+0.69%)
Oct 05, 2016
5.114
5.320
5.114
5.177
18,360
+0.08(+1.58%)
Oct 04, 2016
5.177
5.204
5.061
5.097
14,599
-0.07(-1.38%)
Oct 03, 2016
5.275
5.284
5.123
5.168
19,483
-0.14(-2.69%)
Sep 30, 2016
5.186
5.374
5.186
5.311
25,435
+0.13(+2.59%)
Sep 29, 2016
5.222
5.231
5.141
5.177
13,550
-0.07(-1.36%)
Sep 28, 2016
5.226
5.284
5.088
5.249
34,963
+0.09(+1.73%)
Sep 27, 2016
5.329
5.356
5.146
5.159
77,093
-0.13(-2.37%)
Sep 26, 2016
5.311
5.346
5.195
5.284
15,404
-0.08(-1.50%)
Sep 23, 2016
5.418
5.436
5.293
5.365
53,278
-0.08(-1.48%)
Sep 22, 2016
5.329
5.508
5.311
5.445
33,141
+0.13(+2.53%)
Sep 21, 2016
5.293
5.320
5.266
5.311
10,656
+0.06(+1.19%)
Sep 20, 2016
5.338
5.347
5.249
5.249
9,592
-0.04(-0.84%)
Sep 19, 2016
5.338
5.410
5.258
5.293
28,928
-0.04(-0.67%)
Sep 16, 2016
5.258
5.347
5.097
5.329
199,793
+0.24(+4.75%)
Sep 15, 2016
4.873
5.186
4.873
5.088
45,035
+0.22(+4.60%)
Sep 14, 2016
4.873
5.186
4.802
4.864
38,712
+0.02(+0.37%)
Sep 13, 2016
4.909
5.016
4.837
4.846
39,035
-0.16(-3.21%)
Sep 12, 2016
4.873
5.141
4.873
5.007
38,572
+0.11(+2.19%)
Sep 09, 2016
5.155
5.167
4.864
4.900
48,179
-0.14(-2.84%)
Sep 08, 2016
5.025
5.222
4.945
5.043
36,342
+0.04(+0.71%)
Sep 07, 2016
5.213
5.222
4.998
5.007
32,577
+0.03(+0.54%)
Sep 06, 2016
4.998
5.097
4.873
4.980
39,567
-0.03(-0.54%)
Sep 02, 2016
4.936
5.007
5.007
5.007
12,414
+0.13(+2.56%)
Sep 01, 2016
4.855
4.918
4.784
4.882
21,696
+0.00(+0.00%)
Aug 31, 2016
4.810
4.909
4.784
4.882
32,973
+0.09(+1.87%)
Aug 30, 2016
4.730
4.846
4.703
4.793
16,372
+0.09(+1.90%)
Aug 29, 2016
4.730
4.828
4.676
4.703
13,533
+0.00(+0.00%)
Aug 26, 2016
4.798
4.798
4.641
4.703
30,837
-0.04(-0.94%)
Aug 25, 2016
4.900
4.909
4.667
4.748
14,217
+0.00(+0.00%)
Aug 24, 2016
4.828
4.828
4.739
4.748
26,368
+0.04(+0.95%)
Aug 23, 2016
4.837
4.873
4.694
4.703
21,080
-0.01(-0.19%)
Aug 22, 2016
4.819
4.828
4.659
4.712
16,402
-0.12(-2.41%)
Aug 19, 2016
4.891
4.891
4.779
4.828
32,898
-0.06(-1.28%)
Aug 18, 2016
4.846
4.918
4.730
4.891
34,515
+0.20(+4.19%)
Aug 17, 2016
4.810
4.810
4.667
4.694
25,390
+0.05(+1.16%)
Aug 16, 2016
4.802
4.927
4.632
4.641
65,284
-0.18(-3.71%)
Aug 15, 2016
4.891
5.097
4.739
4.819
83,797
-0.10(-2.00%)
Aug 12, 2016
4.614
4.936
4.569
4.918
110,178
+0.30(+6.38%)
Aug 11, 2016
4.596
4.703
4.498
4.623
61,399
+0.07(+1.57%)
Aug 10, 2016
4.632
4.711
4.551
4.551
14,819
-0.05(-1.17%)
Aug 09, 2016
4.515
4.623
4.515
4.605
14,148
+0.08(+1.78%)
Aug 08, 2016
4.739
4.775
4.506
4.524
71,333
-0.18(-3.80%)
Aug 05, 2016
4.605
4.721
4.578
4.703
20,303
+0.13(+2.73%)
Aug 04, 2016
4.641
4.650
4.542
4.578
16,935
+0.05(+1.19%)
Aug 03, 2016
4.605
4.605
4.498
4.524
35,787
-0.04(-0.98%)
Aug 02, 2016
4.623
4.641
4.560
4.569
26,543
-0.03(-0.58%)
Aug 01, 2016
4.650
4.775
4.569
4.596
38,752
-0.07(-1.53%)
Jul 29, 2016
4.542
4.667
4.515
4.667
402,162
+0.01(+0.19%)
Jul 28, 2016
4.730
4.730
4.632
4.658
37,414
-0.09(-1.88%)
Jul 27, 2016
4.730
4.793
4.694
4.748
38,278
+0.04(+0.76%)
Jul 26, 2016
4.784
4.784
4.694
4.712
55,041
-0.05(-1.13%)
Jul 25, 2016
5.114
5.141
4.748
4.766
72,891
-0.41(-7.94%)
Jul 22, 2016
5.150
5.186
5.097
5.177
15,947
+0.07(+1.40%)
Jul 21, 2016
5.186
5.305
5.097
5.106
27,176
-0.11(-2.06%)
Jul 20, 2016
5.123
5.222
5.119
5.213
15,636
+0.13(+2.46%)
Jul 19, 2016
5.079
5.150
5.043
5.088
12,364
+0.02(+0.35%)
Jul 18, 2016
5.141
5.222
5.070
5.070
15,326
-0.11(-2.07%)
Jul 15, 2016
5.177
5.240
5.106
5.177
39,856
+0.04(+0.87%)
Jul 14, 2016
5.141
5.204
4.940
5.132
21,763
+0.01(+0.17%)
Jul 13, 2016
5.150
5.258
5.114
5.123
46,473
+0.01(+0.17%)
Jul 12, 2016
4.989
5.195
4.980
5.114
35,543
+0.14(+2.88%)
Jul 11, 2016
4.927
4.994
4.909
4.971
25,889
+0.04(+0.91%)
Jul 08, 2016
4.810
4.936
4.730
4.927
30,311
+0.20(+4.16%)
Jul 07, 2016
4.873
4.873
4.721
4.730
7,767
-0.07(-1.49%)
Jul 05, 2016
4.918
4.980
4.641
4.802
60,290
-0.16(-3.24%)
Jul 01, 2016
4.936
4.962
4.962
4.962
30,755
+0.06(+1.28%)
Jun 30, 2016
4.784
4.922
4.757
4.900
35,647
+0.15(+3.20%)
Jun 29, 2016
4.614
4.757
4.614
4.748
40,150
+0.20(+4.32%)
Jun 28, 2016
4.453
4.663
4.453
4.551
42,654
+0.10(+2.21%)
Jun 27, 2016
4.712
4.810
4.363
4.453
53,169
-0.35(-7.26%)
Jun 24, 2016
4.667
4.846
4.480
4.802
202,307
-0.10(-2.01%)
Jun 23, 2016
4.587
4.971
4.560
4.900
92,376
+0.35(+7.66%)
Jun 22, 2016
4.587
4.587
4.515
4.551
20,610
-0.05(-1.17%)
Jun 21, 2016
4.498
4.614
4.471
4.605
33,649
+0.11(+2.39%)
Jun 20, 2016
4.462
4.623
4.444
4.498
22,944
+0.04(+0.80%)
Jun 17, 2016
4.265
4.489
4.234
4.462
178,908
+0.00(+0.00%)
Jun 16, 2016
4.453
4.524
4.377
4.462
26,877
+0.00(+0.00%)
Jun 15, 2016
4.542
4.641
4.435
4.462
34,328
-0.04(-0.80%)
Jun 14, 2016
4.560
4.560
4.480
4.498
34,127
-0.04(-0.79%)
Jun 13, 2016
4.945
5.034
4.506
4.533
54,728
-0.50(-9.95%)
Jun 10, 2016
5.132
5.221
4.962
5.034
35,640
-0.13(-2.43%)
Jun 09, 2016
5.016
5.231
4.873
5.159
31,485
+0.15(+3.04%)
Jun 08, 2016
5.079
5.222
4.998
5.007
61,026
-0.03(-0.53%)
Jun 07, 2016
5.016
5.097
4.936
5.034
21,289
+0.05(+1.08%)
Jun 06, 2016
4.891
5.141
4.891
4.980
35,468
+0.06(+1.27%)
Jun 03, 2016
4.891
4.925
4.828
4.918
26,670
+0.03(+0.55%)
Jun 02, 2016
4.819
4.989
4.819
4.891
26,565
-0.11(-2.15%)
Jun 01, 2016
5.025
5.025
4.951
4.998
30,125
-0.05(-1.06%)
May 31, 2016
5.240
5.240
5.043
5.052
27,549
-0.17(-3.25%)
May 27, 2016
5.168
5.222
5.222
5.222
78,399
+0.04(+0.86%)
May 26, 2016
5.231
5.284
5.177
5.177
14,457
+0.02(+0.35%)
May 25, 2016
4.980
5.320
4.891
5.159
52,202
+0.16(+3.22%)
May 24, 2016
5.070
5.097
4.855
4.998
63,135
-0.06(-1.24%)
May 23, 2016
4.936
5.114
4.936
5.061
66,995
+0.09(+1.80%)
May 20, 2016
4.971
5.007
4.891
4.971
36,748
+0.06(+1.28%)
May 19, 2016
5.106
5.114
4.900
4.909
15,046
+0.18(+3.78%)
May 18, 2016
4.802
4.846
4.705
4.730
8,850
-0.07(-1.49%)
May 17, 2016
4.971
5.052
4.784
4.802
34,320
-0.15(-3.07%)
May 16, 2016
4.703
4.980
4.703
4.954
27,821
+0.25(+5.32%)
May 13, 2016
4.605
4.757
4.605
4.703
15,909
+0.02(+0.38%)
May 12, 2016
4.685
4.730
4.623
4.685
11,850
+0.11(+2.34%)
May 11, 2016
4.492
4.703
4.444
4.578
76,166
+0.16(+3.64%)
May 10, 2016
4.657
4.810
4.381
4.417
32,454
-0.20(-4.26%)
May 09, 2016
4.708
4.708
4.587
4.614
16,979
-0.07(-1.53%)
May 06, 2016
4.676
4.739
4.632
4.685
46,840
+0.01(+0.19%)
May 05, 2016
4.936
4.936
4.641
4.676
15,835
-0.22(-4.56%)
May 04, 2016
4.927
5.061
4.864
4.900
16,989
-0.10(-1.97%)
May 03, 2016
5.025
5.052
4.962
4.998
10,906
-0.08(-1.58%)
May 02, 2016
4.962
5.079
4.927
5.079
11,254
+0.13(+2.71%)
Apr 29, 2016
4.900
5.043
4.873
4.945
44,146
+0.06(+1.28%)
Apr 28, 2016
5.231
5.231
4.882
4.882
40,557
-0.21(-4.21%)
Apr 27, 2016
5.445
5.445
5.070
5.097
29,322
-0.06(-1.21%)
Apr 26, 2016
5.159
5.231
5.061
5.159
56,952
+0.04(+0.70%)
Apr 25, 2016
5.803
5.803
5.008
5.123
42,189
+0.07(+1.42%)
Apr 22, 2016
5.275
5.320
4.971
5.052
29,416
+0.07(+1.44%)
Apr 21, 2016
5.088
5.088
4.873
4.980
39,150
-0.12(-2.28%)
Apr 20, 2016
6.098
6.098
4.980
5.097
6,559
+0.07(+1.42%)
Apr 19, 2016
4.971
5.070
4.945
5.025
9,760
+0.07(+1.44%)
Apr 18, 2016
4.971
4.971
4.945
4.954
9,696
-0.02(-0.36%)
Apr 15, 2016
4.989
5.016
4.954
4.971
18,641
-0.06(-1.24%)
Apr 14, 2016
5.070
5.070
4.927
5.034
33,135
-0.05(-1.05%)
Apr 13, 2016
5.123
5.177
5.007
5.088
65,779
-0.04(-0.70%)
Apr 12, 2016
5.079
5.284
5.007
5.123
73,895
+0.01(+0.17%)
Apr 11, 2016
5.025
5.186
5.025
5.114
27,072
+0.13(+2.69%)
Apr 08, 2016
4.918
5.190
4.918
4.980
20,996
+0.10(+2.01%)
Apr 07, 2016
5.043
5.088
4.864
4.882
29,145
-0.20(-3.87%)
Apr 06, 2016
5.007
5.163
4.989
5.079
31,306
+0.11(+2.16%)
Apr 05, 2016
5.007
5.436
4.936
4.971
36,640
-0.04(-0.89%)
Apr 04, 2016
5.021
5.177
4.989
5.016
20,295
-0.04(-0.71%)
Apr 01, 2016
5.052
5.137
5.052
5.052
29,207
-0.04(-0.88%)
Mar 31, 2016
5.186
5.249
5.043
5.097
58,830
-0.09(-1.72%)
Mar 30, 2016
5.258
5.258
5.141
5.186
22,942
-0.07(-1.36%)
Mar 29, 2016
5.195
5.266
5.132
5.258
54,680
+0.14(+2.80%)
Mar 28, 2016
5.204
5.311
5.079
5.114
29,162
-0.09(-1.72%)
Mar 24, 2016
4.962
5.204
5.204
5.204
21,361
+0.13(+2.65%)
Mar 23, 2016
5.079
5.114
5.070
5.070
27,906
-0.04(-0.87%)
Mar 22, 2016
5.070
5.186
5.070
5.114
14,431
-0.10(-1.89%)
Mar 21, 2016
5.240
5.410
5.186
5.213
45,310
-0.08(-1.52%)
Mar 18, 2016
5.213
5.365
5.132
5.293
165,412
+0.07(+1.37%)
Mar 17, 2016
5.007
5.284
5.007
5.222
41,948
+0.13(+2.46%)
Mar 16, 2016
5.052
5.097
5.007
5.097
25,726
+0.09(+1.79%)
Mar 15, 2016
5.114
5.284
4.980
5.007
40,955
-0.18(-3.45%)
Mar 14, 2016
5.258
5.320
5.186
5.186
18,488
-0.13(-2.36%)
Mar 11, 2016
5.293
5.374
5.204
5.311
34,690
+0.06(+1.19%)
Mar 10, 2016
5.365
5.526
5.231
5.249
27,253
-0.13(-2.33%)
Mar 09, 2016
5.329
5.526
5.231
5.374
25,485
+0.04(+0.67%)
Mar 08, 2016
5.418
5.423
5.320
5.338
59,636
-0.11(-1.97%)
Mar 07, 2016
5.249
5.454
5.249
5.445
56,569
+0.13(+2.53%)
Mar 04, 2016
5.356
5.463
5.204
5.311
33,520
-0.10(-1.82%)
Mar 03, 2016
5.383
5.436
5.293
5.410
59,191
-0.03(-0.49%)
Mar 02, 2016
5.481
5.481
5.150
5.436
66,944
-0.11(-1.94%)
Mar 01, 2016
5.463
5.678
5.266
5.544
52,013
+0.06(+1.14%)
Feb 29, 2016
5.320
5.588
5.186
5.481
138,211
+0.10(+1.83%)
Feb 26, 2016
5.249
5.383
5.204
5.383
68,728
+0.11(+2.03%)
Feb 25, 2016
5.633
5.714
5.240
5.275
45,451
-0.39(-6.94%)
Feb 24, 2016
5.401
5.812
5.401
5.669
61,651
+0.16(+2.92%)
Feb 23, 2016
5.562
5.758
5.401
5.508
111,045
-0.13(-2.22%)
Feb 22, 2016
5.731
5.749
5.374
5.633
59,616
-0.04(-0.63%)
Feb 19, 2016
5.213
5.794
5.213
5.669
59,027
+0.46(+8.75%)
Feb 18, 2016
5.249
5.316
5.007
5.213
39,871
-0.04(-0.68%)
Feb 17, 2016
5.061
5.320
5.043
5.249
3,035,297
+0.13(+2.62%)
Feb 16, 2016
5.123
5.472
5.061
5.114
27,664
-0.02(-0.35%)
Feb 12, 2016
5.356
5.132
5.132
5.132
39,143
-0.12(-2.21%)
Feb 11, 2016
5.088
5.347
5.088
5.249
19,647
+0.05(+1.03%)
Feb 10, 2016
5.669
5.669
5.186
5.195
10,222
+0.05(+1.04%)
Feb 09, 2016
5.043
5.213
5.043
5.141
21,461
+0.05(+1.05%)
Feb 08, 2016
5.097
5.204
4.980
5.088
30,279
-0.04(-0.70%)
Feb 05, 2016
5.311
5.401
5.106
5.123
38,337
-0.27(-4.98%)
Feb 04, 2016
5.365
5.731
5.275
5.392
16,721
+0.01(+0.17%)
Feb 03, 2016
5.615
5.821
5.204
5.383
27,283
-0.12(-2.11%)
Feb 02, 2016
5.508
5.848
5.392
5.499
32,196
-0.14(-2.54%)
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.