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
Bombardier Inc
(TSX:
BBD-A
)
92.06
+1.63 (+1.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 29, 2016
1.080
1.100
0.9900
1.080
553,227
-0.02(-1.82%)
Jan 28, 2016
1.170
1.170
1.030
1.100
531,070
-0.06(-5.17%)
Jan 27, 2016
1.220
1.220
1.160
1.160
85,191
-0.01(-0.85%)
Jan 26, 2016
1.220
1.230
1.170
1.170
88,420
-0.01(-0.85%)
Jan 25, 2016
1.220
1.220
1.160
1.180
80,166
-0.04(-3.28%)
Jan 22, 2016
1.280
1.280
1.170
1.220
167,500
+0.01(+0.83%)
Jan 21, 2016
1.320
1.320
1.210
1.210
310,991
-0.11(-8.33%)
Jan 20, 2016
1.360
1.390
1.320
1.320
224,107
+0.00(+0.00%)
Jan 19, 2016
1.370
1.420
1.320
1.320
49,232
+0.02(+1.54%)
Jan 18, 2016
1.280
1.300
1.280
1.300
22,302
+0.02(+1.56%)
Jan 15, 2016
1.300
1.310
1.280
1.280
76,090
-0.05(-3.76%)
Jan 14, 2016
1.320
1.340
1.300
1.330
102,648
-0.02(-1.48%)
Jan 13, 2016
1.410
1.430
1.350
1.350
78,844
-0.06(-4.26%)
Jan 12, 2016
1.420
1.430
1.410
1.410
20,415
+0.00(+0.00%)
Jan 11, 2016
1.440
1.440
1.400
1.410
61,497
-0.04(-2.76%)
Jan 08, 2016
1.490
1.510
1.430
1.450
64,466
-0.02(-1.36%)
Jan 07, 2016
1.510
1.510
1.420
1.470
276,897
+0.01(+0.68%)
Jan 06, 2016
1.490
1.490
1.440
1.460
108,236
-0.02(-1.35%)
Jan 05, 2016
1.530
1.530
1.470
1.480
29,804
+0.00(+0.00%)
Jan 04, 2016
1.530
1.530
1.470
1.480
74,720
-0.01(-0.67%)
Dec 31, 2015
1.490
1.490
1.490
0
+0.08(+5.67%)
Dec 30, 2015
1.450
1.450
1.400
1.410
32,992
+0.00(+0.00%)
Dec 29, 2015
1.440
1.460
1.390
1.410
98,160
-0.04(-2.76%)
Dec 24, 2015
1.450
1.450
1.450
0
-0.03(-2.03%)
Dec 23, 2015
1.500
1.530
1.460
1.480
121,528
-0.02(-1.33%)
Dec 22, 2015
1.550
1.580
1.500
1.500
130,655
-0.03(-1.96%)
Dec 21, 2015
1.600
1.600
1.520
1.530
267,622
+0.06(+4.08%)
Dec 18, 2015
1.410
1.520
1.400
1.470
489,026
+0.13(+9.70%)
Dec 17, 2015
1.350
1.350
1.320
1.340
47,561
+0.03(+2.29%)
Dec 16, 2015
1.350
1.350
1.310
1.310
80,274
-0.03(-2.24%)
Dec 15, 2015
1.340
1.350
1.320
1.340
87,740
+0.04(+3.08%)
Dec 14, 2015
1.320
1.330
1.300
1.300
64,571
+0.00(+0.00%)
Dec 11, 2015
1.310
1.310
1.280
1.300
21,622
-0.01(-0.76%)
Dec 10, 2015
1.260
1.310
1.220
1.310
99,774
+0.08(+6.50%)
Dec 09, 2015
1.340
1.340
1.210
1.230
223,755
-0.07(-5.38%)
Dec 08, 2015
1.310
1.330
1.300
1.300
113,035
+0.01(+0.78%)
Dec 07, 2015
1.390
1.390
1.290
1.290
386,700
-0.11(-7.86%)
Dec 04, 2015
1.400
1.400
1.370
1.400
27,034
+0.02(+1.45%)
Dec 03, 2015
1.430
1.430
1.370
1.380
52,890
-0.01(-0.72%)
Dec 02, 2015
1.390
1.410
1.380
1.390
64,314
+0.01(+0.72%)
Dec 01, 2015
1.470
1.470
1.380
1.380
292,397
-0.09(-6.12%)
Nov 30, 2015
1.480
1.480
1.440
1.470
33,629
+0.02(+1.38%)
Nov 27, 2015
1.490
1.490
1.440
1.450
50,908
-0.04(-2.68%)
Nov 26, 2015
1.500
1.500
1.410
1.490
93,244
+0.04(+2.76%)
Nov 25, 2015
1.360
1.470
1.280
1.450
637,027
+0.09(+6.62%)
Nov 24, 2015
1.430
1.430
1.340
1.360
90,250
-0.05(-3.55%)
Nov 23, 2015
1.420
1.410
39,025
+0.03(+2.17%)
Nov 20, 2015
1.420
1.430
1.370
1.380
181,987
-0.03(-2.13%)
Nov 19, 2015
1.550
1.570
1.350
1.410
165,848
+0.00(+0.00%)
Nov 18, 2015
1.430
1.430
1.380
1.410
52,144
+0.06(+4.44%)
Nov 17, 2015
1.340
1.350
1.300
1.350
113,308
+0.01(+0.75%)
Nov 16, 2015
1.400
1.420
1.310
1.340
161,304
-0.09(-6.29%)
Nov 13, 2015
1.460
1.480
1.430
1.430
139,468
-0.08(-5.30%)
Nov 12, 2015
1.530
1.530
1.470
1.510
0
-0.01(-0.66%)
Nov 11, 2015
1.520
1.550
1.490
1.520
110,691
-0.01(-0.65%)
Nov 10, 2015
1.630
1.630
1.530
1.530
80,592
-0.08(-4.97%)
Nov 09, 2015
1.660
1.660
1.550
1.610
72,992
+0.01(+0.63%)
Nov 06, 2015
1.630
1.650
1.590
1.600
51,016
-0.01(-0.62%)
Nov 05, 2015
1.600
1.620
1.560
1.610
75,100
+0.07(+4.55%)
Nov 04, 2015
1.460
1.610
1.460
1.540
172,507
+0.07(+4.76%)
Nov 03, 2015
1.450
1.470
1.430
1.470
81,609
-0.03(-2.00%)
Nov 02, 2015
1.580
1.580
1.460
1.500
217,077
+0.00(+0.00%)
Oct 30, 2015
1.450
1.600
1.420
1.500
363,119
+0.08(+5.63%)
Oct 29, 2015
1.740
1.740
1.380
1.420
622,652
-0.23(-13.94%)
Oct 28, 2015
1.530
1.720
1.530
1.650
155,829
+0.17(+11.49%)
Oct 27, 2015
1.500
1.500
1.460
1.480
87,735
-0.05(-3.27%)
Oct 26, 2015
1.560
1.560
1.500
1.530
46,915
-0.03(-1.92%)
Oct 23, 2015
1.600
1.600
1.560
1.560
28,831
-0.05(-3.11%)
Oct 22, 2015
1.650
1.650
1.600
1.610
1,847
-0.01(-0.62%)
Oct 21, 2015
1.620
1.640
1.610
1.620
11,564
+0.00(+0.00%)
Oct 20, 2015
1.600
1.620
1.590
1.620
17,192
+0.01(+0.62%)
Oct 19, 2015
1.710
1.710
1.590
1.610
33,766
-0.05(-3.01%)
Oct 16, 2015
1.720
1.720
1.630
1.660
68,591
-0.06(-3.49%)
Oct 15, 2015
1.800
1.800
1.700
1.720
164,677
-0.03(-1.71%)
Oct 14, 2015
1.770
1.790
1.730
1.750
169,630
+0.05(+2.94%)
Oct 13, 2015
1.700
1.750
1.690
1.700
98,218
+0.04(+2.41%)
Oct 09, 2015
1.660
1.660
1.660
0
+0.09(+5.73%)
Oct 08, 2015
1.570
1.590
1.550
1.570
49,092
+0.01(+0.64%)
Oct 07, 2015
1.590
1.590
1.510
1.560
142,924
-0.21(-11.86%)
Oct 06, 2015
1.610
1.830
1.550
1.770
175,544
+0.20(+12.74%)
Oct 05, 2015
1.580
1.630
1.570
1.570
25,349
+0.03(+1.95%)
Oct 02, 2015
1.590
1.630
1.540
1.540
369,182
-0.02(-1.28%)
Oct 01, 2015
1.640
1.700
1.550
1.560
68,780
-0.13(-7.69%)
Sep 30, 2015
1.740
1.800
1.650
1.690
62,547
+0.00(+0.00%)
Sep 29, 2015
1.610
1.710
1.590
1.690
32,337
+0.08(+4.97%)
Sep 28, 2015
1.680
1.680
1.570
1.610
71,613
-0.02(-1.23%)
Sep 25, 2015
1.560
1.650
1.530
1.630
128,238
+0.14(+9.40%)
Sep 24, 2015
1.600
1.620
1.440
1.490
115,745
-0.16(-9.70%)
Sep 23, 2015
1.790
1.800
1.620
1.650
132,435
-0.11(-6.25%)
Sep 22, 2015
1.790
1.800
1.750
1.760
49,548
-0.04(-2.22%)
Sep 21, 2015
1.780
1.840
1.760
1.800
40,521
+0.02(+1.12%)
Sep 18, 2015
1.810
1.830
1.730
1.780
870,658
-0.01(-0.56%)
Sep 17, 2015
1.790
1.840
1.750
1.790
66,585
+0.03(+1.70%)
Sep 16, 2015
1.770
1.790
1.750
1.760
16,449
+0.04(+2.33%)
Sep 15, 2015
1.720
1.800
1.660
1.720
50,861
+0.00(+0.00%)
Sep 14, 2015
1.910
1.910
1.640
1.720
189,619
-0.17(-8.99%)
Sep 11, 2015
2.030
2.050
1.780
1.890
339,388
-0.01(-0.53%)
Sep 10, 2015
1.540
1.940
1.540
1.900
466,195
+0.37(+24.18%)
Sep 09, 2015
1.370
1.630
1.320
1.530
345,231
+0.23(+17.69%)
Sep 08, 2015
1.340
1.340
1.300
1.300
50,622
+0.01(+0.78%)
Sep 04, 2015
1.290
1.290
1.290
0
-0.02(-1.53%)
Sep 03, 2015
1.290
1.330
1.280
1.310
33,598
+0.04(+3.15%)
Sep 02, 2015
1.350
1.350
1.270
1.270
79,671
-0.02(-1.55%)
Sep 01, 2015
1.400
1.400
1.270
1.290
215,872
-0.12(-8.51%)
Aug 31, 2015
1.360
1.410
1.350
1.410
90,366
+0.08(+6.02%)
Aug 28, 2015
1.350
1.380
1.310
1.330
105,166
+0.03(+2.31%)
Aug 27, 2015
1.340
1.370
1.300
1.300
134,566
+0.02(+1.56%)
Aug 26, 2015
1.310
1.350
1.250
1.280
160,385
+0.07(+5.79%)
Aug 25, 2015
1.320
1.330
1.180
1.210
304,018
+0.00(+0.00%)
Aug 24, 2015
1.400
1.400
1.180
1.210
392,279
-0.13(-9.70%)
Aug 21, 2015
1.500
1.540
1.340
1.340
498,509
-0.01(-0.74%)
Aug 20, 2015
1.310
1.370
1.270
1.350
146,318
+0.07(+5.47%)
Aug 19, 2015
1.330
1.330
1.250
1.280
232,389
-0.04(-3.03%)
Aug 18, 2015
1.430
1.430
1.290
1.320
170,343
-0.09(-6.38%)
Aug 17, 2015
1.500
1.500
1.390
1.410
126,922
-0.09(-6.00%)
Aug 14, 2015
1.620
1.620
1.440
1.500
182,554
-0.07(-4.46%)
Aug 13, 2015
1.670
1.690
1.560
1.570
117,566
-0.06(-3.68%)
Aug 12, 2015
1.680
1.680
1.620
1.630
24,170
-0.02(-1.21%)
Aug 11, 2015
1.750
1.750
1.640
1.650
35,620
-0.07(-4.07%)
Aug 10, 2015
1.660
1.750
1.660
1.720
25,204
+0.03(+1.78%)
Aug 07, 2015
1.590
1.710
1.590
1.690
81,487
+0.06(+3.68%)
Aug 06, 2015
1.710
1.710
1.620
1.630
139,543
-0.07(-4.12%)
Aug 05, 2015
1.780
1.780
1.700
1.700
27,867
-0.04(-2.30%)
Aug 04, 2015
1.750
1.760
1.670
1.740
103,332
-0.01(-0.57%)
Jul 31, 2015
1.750
1.750
1.750
0
-0.12(-6.42%)
Jul 30, 2015
1.980
1.980
1.770
1.870
91,203
-0.09(-4.59%)
Jul 29, 2015
1.950
2.040
1.930
1.960
124,791
+0.08(+4.26%)
Jul 28, 2015
1.890
1.920
1.860
1.880
67,968
+0.01(+0.53%)
Jul 27, 2015
1.980
1.980
1.790
1.870
88,485
-0.05(-2.60%)
Jul 24, 2015
1.820
1.920
1.810
1.920
133,578
+0.11(+6.08%)
Jul 23, 2015
1.830
1.830
1.780
1.810
56,316
+0.01(+0.56%)
Jul 22, 2015
1.860
1.880
1.580
1.800
249,440
-0.09(-4.76%)
Jul 21, 2015
2.030
2.030
1.880
1.890
97,802
-0.08(-4.06%)
Jul 20, 2015
2.000
2.010
1.950
1.970
119,901
-0.02(-1.01%)
Jul 17, 2015
2.140
2.140
1.990
1.990
84,819
-0.10(-4.78%)
Jul 16, 2015
2.040
2.090
1.990
2.090
97,476
+0.10(+5.03%)
Jul 15, 2015
2.110
2.110
1.990
1.990
85,833
-0.09(-4.33%)
Jul 14, 2015
2.350
2.350
2.070
2.080
126,366
-0.22(-9.57%)
Jul 13, 2015
2.060
2.300
2.050
2.300
143,227
+0.25(+12.20%)
Jul 10, 2015
2.050
2.080
1.890
2.050
250,682
-0.03(-1.44%)
Jul 09, 2015
2.300
2.300
2.080
2.080
165,777
-0.17(-7.56%)
Jul 08, 2015
2.350
2.360
2.240
2.250
75,611
-0.10(-4.26%)
Jul 07, 2015
2.370
2.370
2.320
2.350
23,504
-0.01(-0.42%)
Jul 06, 2015
2.340
2.370
2.340
2.360
32,281
-0.03(-1.26%)
Jul 03, 2015
2.360
2.390
2.360
2.390
71,815
+0.03(+1.27%)
Jul 02, 2015
2.410
2.410
2.330
2.360
49,821
+0.04(+1.72%)
Jun 30, 2015
2.320
2.320
2.320
0
-0.09(-3.73%)
Jun 29, 2015
2.480
2.480
2.340
2.410
92,915
-0.07(-2.82%)
Jun 26, 2015
2.510
2.510
2.460
2.480
22,099
-0.03(-1.20%)
Jun 25, 2015
2.490
2.540
2.490
2.510
17,614
+0.01(+0.40%)
Jun 24, 2015
2.500
2.520
2.480
2.500
10,773
+0.00(+0.00%)
Jun 23, 2015
2.550
2.550
2.500
2.500
25,343
-0.05(-1.96%)
Jun 22, 2015
2.480
2.560
2.480
2.550
36,335
+0.09(+3.66%)
Jun 19, 2015
2.480
2.540
2.460
2.460
41,323
-0.09(-3.53%)
Jun 18, 2015
2.500
2.550
2.500
2.550
27,096
+0.06(+2.41%)
Jun 17, 2015
2.570
2.570
2.480
2.490
39,610
-0.04(-1.58%)
Jun 16, 2015
2.670
2.670
2.530
2.530
46,403
-0.13(-4.89%)
Jun 15, 2015
2.650
2.680
2.650
2.660
157,686
+0.06(+2.31%)
Jun 12, 2015
2.600
2.600
2.570
2.600
23,590
+0.02(+0.78%)
Jun 11, 2015
2.580
2.600
2.580
2.580
5,152
+0.03(+1.18%)
Jun 10, 2015
2.570
2.570
2.530
2.550
4,622
+0.01(+0.39%)
Jun 09, 2015
2.580
2.580
2.530
2.540
7,890
-0.02(-0.78%)
Jun 08, 2015
2.640
2.640
2.550
2.560
7,830
-0.03(-1.16%)
Jun 05, 2015
2.600
2.620
2.590
2.590
26,998
+0.02(+0.78%)
Jun 04, 2015
2.640
2.640
2.550
2.570
347,144
-0.07(-2.65%)
Jun 03, 2015
2.670
2.670
2.620
2.640
11,210
+0.00(+0.00%)
Jun 02, 2015
2.640
2.640
2.600
2.640
26,291
+0.06(+2.33%)
Jun 01, 2015
2.650
2.650
2.580
2.580
69,267
-0.02(-0.77%)
May 29, 2015
2.650
2.700
2.600
2.600
76,331
+0.00(+0.00%)
May 28, 2015
2.580
2.620
2.560
2.600
36,211
+0.05(+1.96%)
May 27, 2015
2.550
2.560
2.530
2.550
20,406
+0.03(+1.19%)
May 26, 2015
2.520
2.530
2.500
2.520
155,012
-0.01(-0.40%)
May 25, 2015
2.560
2.560
2.520
2.530
13,648
+0.01(+0.40%)
May 22, 2015
2.570
2.570
2.490
2.520
92,861
-0.05(-1.95%)
May 21, 2015
2.560
2.590
2.560
2.570
12,896
-0.03(-1.15%)
May 20, 2015
2.640
2.640
2.600
2.600
28,800
-0.05(-1.89%)
May 19, 2015
2.740
2.740
2.620
2.650
26,113
-0.04(-1.49%)
May 15, 2015
2.690
2.690
2.690
0
-0.01(-0.37%)
May 14, 2015
2.560
2.700
2.550
2.700
94,461
+0.10(+3.85%)
May 13, 2015
2.600
2.620
2.580
2.600
96,546
+0.00(+0.00%)
May 12, 2015
2.570
2.640
2.570
2.600
56,067
-0.05(-1.89%)
May 11, 2015
2.660
2.680
2.640
2.650
38,510
+0.00(+0.00%)
May 08, 2015
2.580
2.660
2.570
2.650
63,498
+0.06(+2.32%)
May 07, 2015
2.500
2.590
2.490
2.590
122,964
+0.14(+5.71%)
May 06, 2015
2.500
2.510
2.440
2.450
30,736
-0.04(-1.61%)
May 05, 2015
2.540
2.540
2.470
2.490
37,300
+0.00(+0.00%)
May 04, 2015
2.540
2.540
2.490
2.490
54,468
+0.01(+0.40%)
May 01, 2015
2.530
2.530
2.480
2.480
50,198
-0.04(-1.59%)
Apr 30, 2015
2.590
2.600
2.500
2.520
54,560
-0.02(-0.79%)
Apr 29, 2015
2.510
2.550
2.500
2.540
62,043
+0.05(+2.01%)
Apr 28, 2015
2.490
2.510
2.470
2.490
73,891
+0.01(+0.40%)
Apr 27, 2015
2.630
2.630
2.460
2.480
122,322
-0.09(-3.50%)
Apr 24, 2015
2.630
2.630
2.570
2.570
23,104
-0.06(-2.28%)
Apr 23, 2015
2.600
2.630
2.570
2.630
25,320
+0.05(+1.94%)
Apr 22, 2015
2.710
2.710
2.580
2.580
66,960
-0.10(-3.73%)
Apr 21, 2015
2.730
2.730
2.660
2.680
2,546
-0.01(-0.37%)
Apr 20, 2015
2.860
2.860
2.660
2.690
98,840
-0.02(-0.74%)
Apr 17, 2015
2.740
2.740
2.700
2.710
30,298
-0.06(-2.17%)
Apr 16, 2015
2.800
2.830
2.760
2.770
239,626
+0.03(+1.09%)
Apr 15, 2015
2.670
2.770
2.670
2.740
82,246
+0.05(+1.86%)
Apr 14, 2015
2.670
2.710
2.670
2.690
21,784
-0.03(-1.10%)
Apr 13, 2015
2.810
2.810
2.690
2.720
60,360
-0.03(-1.09%)
Apr 10, 2015
2.790
2.870
2.740
2.750
79,825
+0.05(+1.85%)
Apr 09, 2015
2.720
2.720
2.660
2.700
38,401
+0.00(+0.00%)
Apr 08, 2015
2.730
2.760
2.690
2.700
64,504
-0.03(-1.10%)
Apr 07, 2015
2.690
2.730
2.630
2.730
73,750
+0.07(+2.63%)
Apr 06, 2015
2.610
2.670
2.610
2.660
35,883
+0.06(+2.31%)
Apr 02, 2015
2.600
2.600
2.600
0
-0.05(-1.89%)
Apr 01, 2015
2.660
2.660
2.610
2.650
16,178
+0.05(+1.92%)
Mar 31, 2015
2.590
2.620
2.550
2.600
31,089
+0.04(+1.56%)
Mar 30, 2015
2.660
2.660
2.560
2.560
37,013
-0.09(-3.40%)
Mar 27, 2015
2.710
2.710
2.620
2.650
26,251
-0.02(-0.75%)
Mar 26, 2015
2.700
2.700
2.670
2.670
13,252
-0.02(-0.74%)
Mar 25, 2015
2.670
2.750
2.660
2.690
73,041
+0.08(+3.07%)
Mar 24, 2015
2.630
2.640
2.610
2.610
17,078
-0.05(-1.88%)
Mar 23, 2015
2.690
2.690
2.630
2.660
17,174
-0.01(-0.37%)
Mar 20, 2015
2.680
2.680
2.610
2.670
73,441
+0.05(+1.91%)
Mar 19, 2015
2.670
2.670
2.610
2.620
56,652
+0.00(+0.00%)
Mar 18, 2015
2.700
2.700
2.610
2.620
29,374
-0.06(-2.24%)
Mar 17, 2015
2.680
2.730
2.630
2.680
146,986
+0.06(+2.29%)
Mar 16, 2015
2.660
2.670
2.600
2.620
74,961
-0.04(-1.50%)
Mar 13, 2015
2.670
2.670
2.540
2.660
33,039
+0.04(+1.53%)
Mar 12, 2015
2.650
2.680
2.600
2.620
25,070
-0.02(-0.76%)
Mar 11, 2015
2.500
2.690
2.500
2.640
54,652
+0.10(+3.94%)
Mar 10, 2015
2.560
2.570
2.510
2.540
61,389
-0.09(-3.42%)
Mar 09, 2015
2.570
2.630
2.500
2.630
77,570
+0.09(+3.54%)
Mar 06, 2015
2.590
2.600
2.470
2.540
126,007
+0.00(+0.00%)
Mar 05, 2015
2.530
2.580
2.500
2.540
51,788
+0.05(+2.01%)
Mar 04, 2015
2.580
2.430
2.490
230,925
-0.09(-3.49%)
Mar 03, 2015
2.690
2.690
2.560
2.580
130,124
-0.05(-1.90%)
Mar 02, 2015
2.830
2.830
2.630
2.630
163,837
-0.13(-4.71%)
Feb 27, 2015
2.780
2.780
2.660
2.760
116,894
+0.04(+1.47%)
Feb 26, 2015
2.830
2.830
2.690
2.720
63,921
-0.04(-1.45%)
Feb 25, 2015
2.790
2.790
2.700
2.760
147,253
+0.11(+4.15%)
Feb 24, 2015
2.550
2.650
2.520
2.650
96,864
+0.16(+6.43%)
Feb 23, 2015
2.640
2.640
2.470
2.490
126,143
-0.10(-3.86%)
Feb 20, 2015
2.500
2.700
2.460
2.590
293,321
-0.01(-0.38%)
Feb 19, 2015
2.710
2.710
2.590
2.600
86,793
-0.05(-1.89%)
Feb 18, 2015
2.670
2.710
2.650
2.650
74,884
-0.05(-1.85%)
Feb 17, 2015
2.750
2.750
2.630
2.700
155,035
+0.01(+0.37%)
Feb 13, 2015
2.690
2.690
2.690
0
-0.11(-3.93%)
Feb 12, 2015
2.820
3.000
2.540
2.800
785,725
-0.32(-10.26%)
Feb 11, 2015
3.040
3.120
3.020
3.120
137,823
+0.10(+3.31%)
Feb 10, 2015
3.070
3.070
3.010
3.020
72,728
+0.01(+0.33%)
Feb 09, 2015
3.090
3.090
3.010
3.010
52,826
-0.06(-1.95%)
Feb 06, 2015
3.140
3.140
2.970
3.070
148,233
-0.02(-0.65%)
Feb 05, 2015
3.130
3.130
3.060
3.090
31,188
+0.02(+0.65%)
Feb 04, 2015
3.190
3.200
3.070
3.070
64,272
-0.07(-2.23%)
Feb 03, 2015
3.200
3.200
3.060
3.140
55,303
+0.05(+1.62%)
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.