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
Acco Brands Corp
(NY:
ACCO
)
4.920
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2016
8.616
8.752
8.539
8.616
1,039,607
+0.00(+0.00%)
Oct 28, 2016
8.616
8.733
8.500
8.616
816,649
+0.00(+0.00%)
Oct 27, 2016
8.733
8.869
8.558
8.616
545,939
-0.12(-1.33%)
Oct 26, 2016
8.927
8.966
8.694
8.733
894,634
-0.19(-2.17%)
Oct 25, 2016
8.384
9.005
8.349
8.927
1,340,577
+0.43(+5.02%)
Oct 24, 2016
7.685
8.733
7.685
8.500
3,090,831
+1.43(+20.20%)
Oct 21, 2016
7.064
7.126
7.056
7.072
573,781
-0.08(-1.09%)
Oct 20, 2016
7.134
7.196
7.033
7.149
412,431
+0.02(+0.22%)
Oct 19, 2016
7.157
7.201
7.095
7.134
582,650
-0.02(-0.22%)
Oct 18, 2016
7.173
7.227
7.095
7.149
509,919
+0.08(+1.10%)
Oct 17, 2016
7.134
7.165
7.072
7.072
394,036
-0.05(-0.65%)
Oct 14, 2016
7.180
7.235
7.072
7.118
285,072
-0.03(-0.43%)
Oct 13, 2016
7.235
7.256
7.134
7.149
393,816
-0.16(-2.23%)
Oct 12, 2016
7.242
7.343
7.227
7.312
607,935
+0.05(+0.75%)
Oct 11, 2016
7.436
7.468
7.219
7.258
406,406
-0.19(-2.60%)
Oct 10, 2016
7.421
7.523
7.421
7.452
382,999
+0.06(+0.84%)
Oct 07, 2016
7.545
7.568
7.359
7.390
613,851
-0.13(-1.75%)
Oct 06, 2016
7.390
7.568
7.374
7.522
421,004
+0.08(+1.04%)
Oct 05, 2016
7.289
7.475
7.219
7.444
1,119,276
+0.18(+2.46%)
Oct 04, 2016
7.312
7.374
7.250
7.266
674,355
-0.04(-0.53%)
Oct 03, 2016
7.436
7.436
7.297
7.305
541,647
-0.18(-2.39%)
Sep 30, 2016
7.452
7.506
7.258
7.483
2,499,421
+0.10(+1.37%)
Sep 29, 2016
7.475
7.506
7.374
7.382
668,490
-0.12(-1.55%)
Sep 28, 2016
7.374
7.499
7.343
7.499
820,063
+0.13(+1.79%)
Sep 27, 2016
7.390
7.405
7.332
7.367
558,147
-0.02(-0.32%)
Sep 26, 2016
7.545
7.545
7.390
7.390
589,411
-0.19(-2.56%)
Sep 23, 2016
7.623
7.669
7.561
7.584
447,760
-0.09(-1.11%)
Sep 22, 2016
7.646
7.685
7.576
7.669
1,100,942
+0.09(+1.23%)
Sep 21, 2016
7.537
7.600
7.444
7.576
320,778
+0.09(+1.14%)
Sep 20, 2016
7.607
7.615
7.413
7.491
664,801
-0.07(-0.92%)
Sep 19, 2016
7.530
7.615
7.475
7.561
431,333
+0.08(+1.04%)
Sep 16, 2016
7.405
7.537
7.297
7.483
1,208,327
+0.08(+1.05%)
Sep 15, 2016
7.297
7.460
7.289
7.405
552,030
+0.09(+1.17%)
Sep 14, 2016
7.452
7.467
7.289
7.320
793,686
-0.10(-1.36%)
Sep 13, 2016
7.607
7.677
7.351
7.421
876,314
-0.30(-3.92%)
Sep 12, 2016
7.677
7.763
7.607
7.724
509,800
+0.05(+0.61%)
Sep 09, 2016
7.988
8.050
7.677
7.677
721,891
-0.42(-5.18%)
Sep 08, 2016
8.104
8.147
8.057
8.096
528,205
-0.03(-0.38%)
Sep 07, 2016
8.073
8.267
8.065
8.127
701,076
+0.05(+0.67%)
Sep 06, 2016
8.073
8.096
8.023
8.073
594,563
+0.05(+0.58%)
Sep 02, 2016
7.871
8.026
8.026
8.026
542,220
+0.17(+2.17%)
Sep 01, 2016
7.735
7.856
7.677
7.856
713,941
+0.09(+1.20%)
Aug 31, 2016
7.763
7.778
7.634
7.763
785,321
-0.01(-0.10%)
Aug 30, 2016
7.840
7.840
7.724
7.770
401,971
-0.03(-0.40%)
Aug 29, 2016
7.848
7.879
7.716
7.801
583,047
+0.00(+0.00%)
Aug 26, 2016
7.856
7.894
7.731
7.801
329,600
-0.02(-0.20%)
Aug 25, 2016
7.770
7.863
7.731
7.817
550,077
+0.01(+0.10%)
Aug 24, 2016
7.848
7.863
7.770
7.809
547,275
-0.03(-0.40%)
Aug 23, 2016
7.731
7.856
7.708
7.840
541,276
+0.12(+1.61%)
Aug 22, 2016
7.731
7.755
7.646
7.716
690,443
-0.06(-0.80%)
Aug 19, 2016
7.918
7.918
7.778
7.778
769,830
-0.15(-1.86%)
Aug 18, 2016
7.817
7.937
7.794
7.926
811,441
+0.13(+1.69%)
Aug 17, 2016
7.933
7.933
7.755
7.794
737,818
-0.11(-1.38%)
Aug 16, 2016
7.980
7.980
7.871
7.902
470,590
-0.09(-1.07%)
Aug 15, 2016
7.926
8.050
7.926
7.988
550,471
+0.06(+0.78%)
Aug 12, 2016
7.832
7.988
7.832
7.926
767,572
+0.09(+1.19%)
Aug 11, 2016
7.910
7.941
7.747
7.832
773,604
-0.05(-0.69%)
Aug 10, 2016
7.910
7.941
7.801
7.887
702,852
-0.01(-0.10%)
Aug 09, 2016
7.825
7.894
7.801
7.894
907,586
+0.05(+0.59%)
Aug 08, 2016
7.770
7.848
7.697
7.848
941,244
+0.09(+1.10%)
Aug 05, 2016
7.716
7.763
7.638
7.763
1,262,760
+0.13(+1.73%)
Aug 04, 2016
7.848
7.887
7.576
7.631
1,671,866
-0.18(-2.29%)
Aug 03, 2016
7.949
7.949
7.631
7.809
1,705,619
-0.14(-1.76%)
Aug 02, 2016
9.043
9.121
7.856
7.949
2,773,846
-0.79(-9.06%)
Aug 01, 2016
8.725
8.849
8.640
8.741
1,277,722
+0.02(+0.18%)
Jul 29, 2016
8.671
8.772
8.616
8.725
1,018,688
+0.06(+0.72%)
Jul 28, 2016
8.710
8.748
8.663
8.663
492,032
-0.05(-0.53%)
Jul 27, 2016
8.609
8.756
8.609
8.710
740,273
+0.10(+1.17%)
Jul 26, 2016
8.601
8.756
8.578
8.609
1,084,907
+0.01(+0.09%)
Jul 25, 2016
8.624
8.663
8.539
8.601
513,309
-0.09(-0.98%)
Jul 22, 2016
8.562
8.756
8.516
8.686
482,086
+0.13(+1.54%)
Jul 21, 2016
8.647
8.764
8.547
8.554
734,073
-0.09(-1.08%)
Jul 20, 2016
8.640
8.717
8.601
8.647
464,707
+0.05(+0.63%)
Jul 19, 2016
8.647
8.671
8.570
8.593
473,147
-0.05(-0.63%)
Jul 18, 2016
8.539
8.678
8.539
8.647
699,749
+0.12(+1.36%)
Jul 15, 2016
8.632
8.640
8.500
8.531
557,121
-0.04(-0.45%)
Jul 14, 2016
8.717
8.733
8.570
8.570
420,356
-0.05(-0.63%)
Jul 13, 2016
8.663
8.663
8.554
8.624
1,142,713
+0.01(+0.09%)
Jul 12, 2016
8.477
8.663
8.438
8.616
900,199
+0.23(+2.78%)
Jul 11, 2016
8.314
8.450
8.298
8.384
520,198
+0.12(+1.50%)
Jul 08, 2016
7.988
8.267
7.918
8.259
898,919
+0.34(+4.31%)
Jul 07, 2016
7.972
8.112
7.887
7.918
579,883
-0.05(-0.58%)
Jul 06, 2016
7.926
8.019
7.856
7.964
587,204
+0.01(+0.10%)
Jul 05, 2016
7.995
8.096
7.949
7.957
755,389
-0.06(-0.77%)
Jul 01, 2016
7.988
8.019
8.019
8.019
1,076,840
+0.00(+0.00%)
Jun 30, 2016
7.786
8.026
7.739
8.019
1,488,684
+0.29(+3.82%)
Jun 29, 2016
7.716
7.786
7.646
7.724
1,026,896
+0.12(+1.63%)
Jun 28, 2016
7.685
7.840
7.576
7.600
1,329,767
+0.02(+0.20%)
Jun 27, 2016
7.778
7.786
7.499
7.584
1,120,080
-0.33(-4.22%)
Jun 24, 2016
7.856
7.980
7.770
7.918
1,301,222
-0.37(-4.49%)
Jun 23, 2016
8.259
8.345
8.213
8.290
722,722
+0.16(+2.01%)
Jun 22, 2016
8.127
8.275
8.127
8.127
650,796
-0.01(-0.10%)
Jun 21, 2016
8.182
8.197
8.061
8.135
1,272,627
-0.03(-0.38%)
Jun 20, 2016
8.158
8.321
8.057
8.166
498,608
+0.12(+1.45%)
Jun 17, 2016
8.127
8.275
8.019
8.050
1,345,040
-0.05(-0.67%)
Jun 16, 2016
7.918
8.120
7.879
8.104
813,515
+0.15(+1.85%)
Jun 15, 2016
7.988
8.057
7.957
7.957
508,382
+0.03(+0.39%)
Jun 14, 2016
7.957
8.065
7.887
7.926
463,675
-0.03(-0.39%)
Jun 13, 2016
8.026
8.143
7.957
7.957
519,168
-0.13(-1.63%)
Jun 10, 2016
8.096
8.201
8.065
8.089
710,023
-0.14(-1.70%)
Jun 09, 2016
8.065
8.244
8.050
8.228
943,574
+0.09(+1.05%)
Jun 08, 2016
8.089
8.174
8.023
8.143
589,313
+0.07(+0.87%)
Jun 07, 2016
7.995
8.127
7.964
8.073
884,879
+0.06(+0.78%)
Jun 06, 2016
7.957
8.050
7.933
8.011
662,061
+0.05(+0.58%)
Jun 03, 2016
7.995
8.042
7.926
7.964
561,405
-0.03(-0.39%)
Jun 02, 2016
7.894
8.023
7.871
7.995
669,427
+0.09(+1.08%)
Jun 01, 2016
7.708
7.957
7.685
7.910
1,065,662
+0.19(+2.52%)
May 31, 2016
7.654
7.794
7.619
7.716
882,889
+0.07(+0.91%)
May 27, 2016
7.638
7.646
7.646
7.646
556,648
+0.03(+0.41%)
May 26, 2016
7.638
7.685
7.584
7.615
279,871
-0.01(-0.10%)
May 25, 2016
7.654
7.708
7.592
7.623
466,504
-0.03(-0.41%)
May 24, 2016
7.499
7.724
7.429
7.654
718,763
+0.24(+3.25%)
May 23, 2016
7.491
7.499
7.374
7.413
846,089
-0.09(-1.14%)
May 20, 2016
7.452
7.534
7.429
7.499
763,759
+0.09(+1.26%)
May 19, 2016
7.367
7.436
7.312
7.405
604,530
+0.00(+0.00%)
May 18, 2016
7.468
7.530
7.363
7.405
625,997
-0.09(-1.14%)
May 17, 2016
7.654
7.669
7.421
7.491
835,823
-0.23(-2.92%)
May 16, 2016
7.607
7.805
7.607
7.716
662,848
+0.10(+1.33%)
May 13, 2016
7.646
7.763
7.576
7.615
1,120,037
-0.04(-0.51%)
May 12, 2016
7.708
7.832
7.553
7.654
934,139
-0.05(-0.70%)
May 11, 2016
7.646
7.755
7.576
7.708
864,801
+0.07(+0.91%)
May 10, 2016
7.600
7.724
7.572
7.638
728,743
+0.05(+0.61%)
May 09, 2016
7.530
7.685
7.483
7.592
814,950
+0.01(+0.10%)
May 06, 2016
7.537
7.607
7.491
7.584
447,166
+0.03(+0.41%)
May 05, 2016
7.662
7.669
7.514
7.553
770,896
-0.05(-0.61%)
May 04, 2016
7.561
7.708
7.537
7.600
763,817
+0.02(+0.20%)
May 03, 2016
7.568
7.646
7.421
7.584
816,110
-0.06(-0.81%)
May 02, 2016
7.452
7.681
7.374
7.646
1,467,211
+0.24(+3.25%)
Apr 29, 2016
7.405
7.565
7.305
7.405
1,339,779
+0.00(+0.00%)
Apr 28, 2016
7.072
7.600
7.064
7.405
1,755,842
-0.19(-2.45%)
Apr 27, 2016
7.568
8.151
7.266
7.592
2,308,179
+0.68(+9.89%)
Apr 26, 2016
6.784
6.951
6.746
6.909
791,017
+0.15(+2.18%)
Apr 25, 2016
6.816
6.816
6.715
6.761
558,138
-0.05(-0.80%)
Apr 22, 2016
6.784
6.870
6.715
6.816
731,053
+0.05(+0.80%)
Apr 21, 2016
6.893
6.916
6.753
6.761
388,289
-0.16(-2.35%)
Apr 20, 2016
6.947
6.986
6.878
6.924
542,527
-0.02(-0.22%)
Apr 19, 2016
6.963
7.056
6.932
6.940
530,286
-0.02(-0.22%)
Apr 18, 2016
6.909
6.994
6.901
6.955
380,458
+0.02(+0.22%)
Apr 15, 2016
6.862
6.994
6.808
6.940
524,714
+0.07(+1.02%)
Apr 14, 2016
6.994
7.002
6.847
6.870
464,900
-0.13(-1.88%)
Apr 13, 2016
6.808
7.010
6.769
7.002
867,929
+0.26(+3.80%)
Apr 12, 2016
6.691
6.808
6.676
6.746
731,661
+0.07(+1.05%)
Apr 11, 2016
6.730
6.893
6.676
6.676
700,146
-0.02(-0.35%)
Apr 08, 2016
6.823
6.854
6.660
6.699
586,494
-0.02(-0.35%)
Apr 07, 2016
6.816
6.862
6.699
6.722
598,078
-0.16(-2.26%)
Apr 06, 2016
6.746
6.901
6.699
6.878
589,338
+0.16(+2.31%)
Apr 05, 2016
6.831
6.901
6.722
6.722
880,655
-0.12(-1.81%)
Apr 04, 2016
7.010
7.010
6.839
6.847
583,515
-0.16(-2.33%)
Apr 01, 2016
6.901
7.041
6.784
7.010
773,663
+0.04(+0.56%)
Mar 31, 2016
6.862
7.025
6.839
6.971
730,111
+0.11(+1.58%)
Mar 30, 2016
6.924
7.002
6.757
6.862
884,942
-0.09(-1.34%)
Mar 29, 2016
6.598
6.971
6.567
6.955
1,186,248
+0.34(+5.16%)
Mar 28, 2016
6.684
6.847
6.594
6.614
936,497
-0.03(-0.47%)
Mar 24, 2016
6.575
6.645
6.645
6.645
441,866
+0.05(+0.71%)
Mar 23, 2016
6.707
6.769
6.594
6.598
562,756
-0.19(-2.75%)
Mar 22, 2016
6.264
6.909
6.264
6.784
1,814,786
+0.58(+9.39%)
Mar 21, 2016
6.311
6.373
6.171
6.202
537,287
-0.12(-1.96%)
Mar 18, 2016
6.233
6.350
6.187
6.326
1,061,643
+0.13(+2.13%)
Mar 17, 2016
5.977
6.233
5.977
6.194
517,485
+0.21(+3.50%)
Mar 16, 2016
5.900
6.008
5.876
5.985
550,234
+0.05(+0.92%)
Mar 15, 2016
5.931
5.969
5.868
5.931
636,458
-0.05(-0.78%)
Mar 14, 2016
6.047
6.094
5.934
5.977
847,801
-0.11(-1.79%)
Mar 11, 2016
6.086
6.163
6.039
6.086
682,298
+0.03(+0.51%)
Mar 10, 2016
6.101
6.187
6.008
6.055
673,699
-0.04(-0.64%)
Mar 09, 2016
5.946
6.140
5.931
6.094
624,416
+0.16(+2.61%)
Mar 08, 2016
6.233
6.249
5.861
5.938
1,092,649
-0.32(-5.09%)
Mar 07, 2016
5.993
6.303
5.946
6.257
1,078,155
+0.24(+4.00%)
Mar 04, 2016
6.063
6.140
5.977
6.016
702,144
-0.05(-0.77%)
Mar 03, 2016
5.938
6.086
5.900
6.063
773,439
+0.09(+1.56%)
Mar 02, 2016
5.853
6.008
5.845
5.969
735,128
+0.09(+1.59%)
Mar 01, 2016
5.729
5.969
5.682
5.876
759,106
+0.20(+3.56%)
Feb 29, 2016
5.643
5.799
5.643
5.674
910,481
+0.02(+0.41%)
Feb 26, 2016
5.620
5.744
5.566
5.651
623,503
+0.07(+1.25%)
Feb 25, 2016
5.620
5.620
5.504
5.581
743,782
-0.02(-0.28%)
Feb 24, 2016
5.465
5.597
5.395
5.597
523,901
+0.09(+1.69%)
Feb 23, 2016
5.496
5.535
5.426
5.504
622,487
+0.01(+0.14%)
Feb 22, 2016
5.488
5.581
5.473
5.496
719,970
+0.09(+1.58%)
Feb 19, 2016
5.542
5.566
5.387
5.410
1,043,151
-0.15(-2.65%)
Feb 18, 2016
5.566
5.678
5.511
5.558
592,696
+0.01(+0.14%)
Feb 17, 2016
5.410
5.655
5.403
5.550
927,507
+0.16(+3.03%)
Feb 16, 2016
5.279
5.410
5.185
5.387
833,363
+0.17(+3.27%)
Feb 12, 2016
5.022
5.216
5.216
5.216
696,938
+0.24(+4.84%)
Feb 11, 2016
5.038
5.224
4.848
4.976
1,386,505
-0.23(-4.33%)
Feb 10, 2016
4.797
5.345
4.735
5.201
1,697,279
+0.65(+14.33%)
Feb 09, 2016
4.557
4.762
4.541
4.549
619,485
-0.10(-2.17%)
Feb 08, 2016
4.572
4.716
4.549
4.650
915,112
+0.02(+0.33%)
Feb 05, 2016
4.681
4.735
4.634
4.634
811,137
-0.08(-1.65%)
Feb 04, 2016
4.572
4.720
4.572
4.712
627,109
+0.12(+2.71%)
Feb 03, 2016
4.619
4.619
4.495
4.588
433,493
+0.05(+1.20%)
Feb 02, 2016
4.681
4.681
4.526
4.533
623,093
-0.25(-5.19%)
Feb 01, 2016
4.689
4.817
4.650
4.782
813,494
+0.07(+1.48%)
Jan 29, 2016
4.588
4.712
4.588
4.712
1,090,680
+0.13(+2.88%)
Jan 28, 2016
4.611
4.743
4.557
4.580
626,727
+0.00(+0.00%)
Jan 27, 2016
4.541
4.658
4.498
4.580
871,268
+0.02(+0.51%)
Jan 26, 2016
4.479
4.665
4.463
4.557
909,833
+0.09(+2.09%)
Jan 25, 2016
4.588
4.603
4.417
4.463
819,353
-0.19(-4.17%)
Jan 22, 2016
4.588
4.712
4.580
4.658
689,157
+0.15(+3.27%)
Jan 21, 2016
4.518
4.650
4.452
4.510
1,357,101
-0.03(-0.68%)
Jan 20, 2016
4.285
4.549
4.246
4.541
1,524,501
+0.16(+3.54%)
Jan 19, 2016
4.549
4.564
4.347
4.386
587,968
-0.12(-2.59%)
Jan 15, 2016
4.533
4.502
4.502
4.502
727,083
-0.16(-3.49%)
Jan 14, 2016
4.595
4.739
4.549
4.665
1,000,696
+0.12(+2.56%)
Jan 13, 2016
4.727
4.797
4.495
4.549
969,535
-0.18(-3.78%)
Jan 12, 2016
4.844
4.890
4.704
4.727
1,171,262
-0.05(-1.14%)
Jan 11, 2016
4.797
4.821
4.673
4.782
762,334
+0.00(+0.00%)
Jan 08, 2016
4.821
4.914
4.782
4.782
1,046,537
-0.05(-1.12%)
Jan 07, 2016
4.937
5.026
4.828
4.836
1,372,293
-0.21(-4.15%)
Jan 06, 2016
5.240
5.286
5.030
5.046
993,573
-0.26(-4.97%)
Jan 05, 2016
5.294
5.348
5.209
5.310
710,024
+0.00(+0.00%)
Jan 04, 2016
5.410
5.426
5.158
5.310
1,433,135
-0.23(-4.07%)
Dec 31, 2015
5.651
5.535
5.535
5.535
634,716
-0.13(-2.33%)
Dec 30, 2015
5.737
5.799
5.659
5.667
475,244
-0.12(-2.01%)
Dec 29, 2015
5.775
5.830
5.705
5.783
288,312
+0.03(+0.54%)
Dec 28, 2015
5.791
5.806
5.636
5.752
400,203
-0.08(-1.33%)
Dec 24, 2015
5.837
5.830
5.830
5.830
283,928
+0.02(+0.40%)
Dec 23, 2015
5.837
5.861
5.783
5.806
482,462
-0.02(-0.27%)
Dec 22, 2015
5.845
5.876
5.698
5.822
643,458
-0.02(-0.27%)
Dec 21, 2015
5.760
5.861
5.674
5.837
1,013,519
+0.09(+1.62%)
Dec 18, 2015
5.938
5.938
5.643
5.744
1,756,717
-0.24(-4.02%)
Dec 17, 2015
5.814
6.000
5.799
5.985
846,763
+0.19(+3.35%)
Dec 16, 2015
5.737
5.818
5.729
5.791
564,732
+0.09(+1.50%)
Dec 15, 2015
5.636
5.752
5.636
5.705
602,221
+0.09(+1.52%)
Dec 14, 2015
5.814
5.837
5.589
5.620
709,336
-0.22(-3.72%)
Dec 11, 2015
5.938
5.977
5.764
5.837
1,108,765
-0.23(-3.84%)
Dec 10, 2015
5.845
6.086
5.845
6.070
856,794
+0.19(+3.30%)
Dec 09, 2015
5.938
5.969
5.845
5.876
890,629
-0.09(-1.43%)
Dec 08, 2015
5.775
6.000
5.729
5.962
1,171,937
+0.12(+2.13%)
Dec 07, 2015
5.900
5.907
5.775
5.837
959,592
-0.09(-1.57%)
Dec 04, 2015
5.853
5.977
5.822
5.931
491,443
+0.07(+1.19%)
Dec 03, 2015
6.039
6.047
5.830
5.861
509,043
-0.15(-2.45%)
Dec 02, 2015
6.078
6.167
5.985
6.008
544,902
-0.11(-1.78%)
Dec 01, 2015
6.024
6.117
5.977
6.117
463,970
+0.12(+2.07%)
Nov 30, 2015
5.977
6.024
5.938
5.993
771,749
+0.01(+0.13%)
Nov 27, 2015
5.884
6.039
5.884
5.985
227,603
+0.07(+1.18%)
Nov 25, 2015
5.923
5.915
5.915
5.915
477,035
-0.02(-0.26%)
Nov 24, 2015
5.892
5.977
5.868
5.931
431,236
-0.01(-0.13%)
Nov 23, 2015
5.861
6.039
5.861
5.938
436,601
+0.00(+0.00%)
Nov 20, 2015
5.923
6.028
5.845
5.938
724,040
+0.05(+0.92%)
Nov 19, 2015
5.931
5.969
5.853
5.884
562,058
-0.05(-0.92%)
Nov 18, 2015
5.954
5.993
5.830
5.938
819,734
-0.02(-0.26%)
Nov 17, 2015
6.047
6.094
5.946
5.954
515,758
-0.08(-1.29%)
Nov 16, 2015
5.915
6.063
5.892
6.031
472,539
+0.09(+1.44%)
Nov 13, 2015
5.969
6.016
5.923
5.946
581,161
-0.07(-1.16%)
Nov 12, 2015
6.132
6.202
6.008
6.016
636,707
-0.21(-3.37%)
Nov 11, 2015
6.381
6.396
6.202
6.226
524,907
-0.12(-1.96%)
Nov 10, 2015
6.334
6.396
6.264
6.350
651,143
-0.02(-0.24%)
Nov 09, 2015
6.458
6.489
6.334
6.365
726,652
-0.13(-2.03%)
Nov 06, 2015
6.295
6.505
6.272
6.497
799,411
+0.17(+2.70%)
Nov 05, 2015
6.326
6.373
6.233
6.326
584,276
+0.00(+0.00%)
Nov 04, 2015
6.373
6.423
6.288
6.326
747,991
-0.02(-0.37%)
Nov 03, 2015
6.326
6.435
6.303
6.350
735,325
+0.01(+0.12%)
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.