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
Genco Shipping & Trading Ltd
(NY:
GNK
)
22.52
+0.23 (+1.03%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2019
7.383
7.383
6.903
6.974
321,362
-0.40(-5.45%)
Oct 30, 2019
7.609
7.652
7.313
7.376
268,636
-0.28(-3.69%)
Oct 29, 2019
7.525
7.729
7.391
7.659
341,132
+0.08(+1.02%)
Oct 28, 2019
7.574
7.800
7.532
7.581
370,343
+0.16(+2.19%)
Oct 25, 2019
7.772
7.803
7.405
7.419
445,546
-0.42(-5.32%)
Oct 24, 2019
7.765
8.139
7.765
7.835
681,415
+0.08(+1.00%)
Oct 23, 2019
7.080
7.758
7.080
7.758
750,359
+0.73(+10.45%)
Oct 22, 2019
7.052
7.059
6.914
7.023
198,579
-0.05(-0.70%)
Oct 21, 2019
7.129
7.292
7.016
7.073
129,633
-0.01(-0.20%)
Oct 18, 2019
7.136
7.306
7.016
7.087
287,019
-0.11(-1.57%)
Oct 17, 2019
7.242
7.355
7.172
7.200
155,511
+0.00(+0.00%)
Oct 16, 2019
6.974
7.292
6.974
7.200
258,678
+0.20(+2.82%)
Oct 15, 2019
7.165
7.256
6.967
7.002
272,889
-0.13(-1.88%)
Oct 14, 2019
7.242
7.320
7.031
7.136
295,416
-0.18(-2.51%)
Oct 11, 2019
7.433
7.588
7.242
7.320
469,204
+0.07(+0.97%)
Oct 10, 2019
6.960
7.263
6.882
7.249
371,146
+0.36(+5.23%)
Oct 09, 2019
6.649
6.911
6.607
6.889
207,495
+0.33(+5.06%)
Oct 08, 2019
6.671
6.722
6.459
6.558
253,146
-0.18(-2.62%)
Oct 07, 2019
6.635
6.918
6.635
6.734
262,094
+0.08(+1.27%)
Oct 04, 2019
6.360
6.663
6.346
6.649
143,084
+0.35(+5.49%)
Oct 03, 2019
6.141
6.360
6.078
6.303
294,193
+0.13(+2.06%)
Oct 02, 2019
6.226
6.311
6.106
6.176
173,731
-0.12(-1.91%)
Oct 01, 2019
6.593
6.755
6.268
6.296
311,077
-0.20(-3.04%)
Sep 30, 2019
6.699
6.699
6.431
6.494
193,572
-0.11(-1.71%)
Sep 27, 2019
6.480
6.663
6.438
6.607
220,577
+0.14(+2.18%)
Sep 26, 2019
6.614
6.614
6.367
6.466
213,335
-0.20(-2.97%)
Sep 25, 2019
6.579
6.769
6.529
6.663
164,796
+0.02(+0.32%)
Sep 24, 2019
6.847
6.932
6.522
6.642
267,203
-0.20(-2.99%)
Sep 23, 2019
6.671
6.903
6.671
6.847
197,642
+0.10(+1.46%)
Sep 20, 2019
6.861
6.939
6.642
6.748
276,677
-0.14(-2.05%)
Sep 19, 2019
7.143
7.172
6.861
6.889
324,024
-0.25(-3.56%)
Sep 18, 2019
7.158
7.228
6.946
7.143
186,993
-0.06(-0.78%)
Sep 17, 2019
7.454
7.454
7.115
7.200
193,511
-0.28(-3.68%)
Sep 16, 2019
7.722
7.856
7.447
7.475
237,408
-0.27(-3.46%)
Sep 13, 2019
7.525
7.863
7.525
7.743
266,619
+0.28(+3.78%)
Sep 12, 2019
7.419
7.482
7.136
7.461
244,401
+0.06(+0.86%)
Sep 11, 2019
7.235
7.398
6.988
7.398
390,370
+0.12(+1.65%)
Sep 10, 2019
7.256
7.518
7.186
7.278
402,613
+0.03(+0.39%)
Sep 09, 2019
7.122
7.412
7.073
7.249
400,342
+0.18(+2.60%)
Sep 06, 2019
7.108
7.207
6.946
7.066
301,753
-0.04(-0.50%)
Sep 05, 2019
7.009
7.136
6.903
7.101
327,115
+0.19(+2.76%)
Sep 04, 2019
6.896
6.981
6.663
6.911
259,666
+0.11(+1.66%)
Sep 03, 2019
6.882
6.918
6.571
6.798
391,032
+0.05(+0.73%)
Aug 30, 2019
6.374
6.851
6.374
6.748
546,272
+0.44(+6.94%)
Aug 29, 2019
6.226
6.332
6.127
6.311
392,849
+0.16(+2.64%)
Aug 28, 2019
6.099
6.261
6.071
6.148
396,959
+0.00(+0.00%)
Aug 27, 2019
6.176
6.332
5.972
6.148
610,717
+0.04(+0.58%)
Aug 26, 2019
6.127
6.261
6.035
6.113
391,525
+0.08(+1.29%)
Aug 23, 2019
6.092
6.268
5.894
6.035
495,696
-0.16(-2.51%)
Aug 22, 2019
6.339
6.339
6.106
6.191
225,300
-0.04(-0.68%)
Aug 21, 2019
6.134
6.346
6.028
6.233
498,591
+0.18(+2.91%)
Aug 20, 2019
5.986
6.113
5.951
6.056
154,088
+0.03(+0.47%)
Aug 19, 2019
5.823
6.092
5.767
6.028
269,153
+0.34(+5.96%)
Aug 16, 2019
5.633
5.746
5.534
5.689
252,169
+0.12(+2.15%)
Aug 15, 2019
5.668
5.688
5.527
5.569
294,764
-0.06(-1.13%)
Aug 14, 2019
5.612
5.682
5.520
5.633
255,465
-0.13(-2.21%)
Aug 13, 2019
5.576
5.908
5.562
5.760
374,502
+0.13(+2.26%)
Aug 12, 2019
5.675
5.703
5.555
5.633
206,219
-0.11(-1.85%)
Aug 09, 2019
5.866
6.035
5.682
5.739
299,769
-0.23(-3.90%)
Aug 08, 2019
5.795
6.162
5.495
5.972
544,179
-0.04(-0.59%)
Aug 07, 2019
6.035
6.085
5.915
6.007
273,616
-0.16(-2.63%)
Aug 06, 2019
6.085
6.169
5.943
6.169
277,421
+0.17(+2.82%)
Aug 05, 2019
6.247
6.269
5.908
6.000
337,495
-0.43(-6.70%)
Aug 02, 2019
6.473
6.508
6.261
6.431
272,711
-0.08(-1.30%)
Aug 01, 2019
6.748
6.822
6.508
6.515
213,423
-0.28(-4.05%)
Jul 31, 2019
6.854
6.974
6.706
6.791
309,296
-0.06(-0.82%)
Jul 30, 2019
6.819
6.932
6.614
6.847
310,576
-0.04(-0.61%)
Jul 29, 2019
7.073
7.084
6.882
6.889
310,821
-0.16(-2.20%)
Jul 26, 2019
6.953
7.080
6.833
7.045
192,101
+0.09(+1.32%)
Jul 25, 2019
7.214
7.320
6.875
6.953
325,638
-0.28(-3.81%)
Jul 24, 2019
7.532
7.546
7.185
7.228
489,184
-0.32(-4.30%)
Jul 23, 2019
7.758
7.807
7.461
7.553
276,517
-0.19(-2.46%)
Jul 22, 2019
7.461
7.793
7.412
7.743
403,812
+0.40(+5.38%)
Jul 19, 2019
7.094
7.398
7.080
7.348
278,236
+0.28(+4.00%)
Jul 18, 2019
7.038
7.186
6.946
7.066
528,787
+0.01(+0.20%)
Jul 17, 2019
7.419
7.419
6.974
7.052
467,003
-0.37(-4.95%)
Jul 16, 2019
7.518
7.666
7.362
7.419
407,974
-0.11(-1.41%)
Jul 15, 2019
7.708
7.765
7.482
7.525
249,517
-0.18(-2.29%)
Jul 12, 2019
7.588
7.758
7.518
7.701
324,986
+0.13(+1.68%)
Jul 11, 2019
7.574
7.680
7.440
7.574
263,974
-0.01(-0.09%)
Jul 10, 2019
7.553
7.631
7.369
7.581
468,232
+0.08(+1.13%)
Jul 09, 2019
7.256
7.581
7.066
7.496
445,992
+0.22(+3.01%)
Jul 08, 2019
6.995
7.292
6.939
7.278
643,370
+0.31(+4.46%)
Jul 05, 2019
6.113
6.981
6.113
6.967
662,581
+0.80(+13.06%)
Jul 03, 2019
6.092
6.254
6.071
6.162
203,718
+0.10(+1.63%)
Jul 02, 2019
6.141
6.191
5.972
6.063
178,245
-0.08(-1.26%)
Jul 01, 2019
6.141
6.268
6.092
6.141
219,560
+0.18(+3.08%)
Jun 28, 2019
5.823
6.092
5.788
5.958
981,760
+0.17(+2.93%)
Jun 27, 2019
5.562
5.823
5.562
5.788
231,726
+0.28(+5.13%)
Jun 26, 2019
5.492
5.661
5.471
5.506
243,350
+0.11(+2.09%)
Jun 25, 2019
5.365
5.421
5.322
5.393
160,483
+0.02(+0.39%)
Jun 24, 2019
5.520
5.605
5.322
5.372
200,405
-0.18(-3.18%)
Jun 21, 2019
5.654
5.689
5.527
5.548
314,219
-0.14(-2.48%)
Jun 20, 2019
5.823
5.845
5.633
5.689
164,131
+0.00(+0.00%)
Jun 19, 2019
5.478
5.852
5.453
5.689
284,932
+0.23(+4.27%)
Jun 18, 2019
5.202
5.548
5.202
5.456
282,082
+0.30(+5.89%)
Jun 17, 2019
5.061
5.209
5.012
5.153
225,486
+0.08(+1.67%)
Jun 14, 2019
5.216
5.266
4.969
5.068
353,178
-0.21(-4.01%)
Jun 13, 2019
5.153
5.322
5.143
5.280
257,953
+0.18(+3.60%)
Jun 12, 2019
5.273
5.308
5.068
5.096
222,484
-0.23(-4.24%)
Jun 11, 2019
5.358
5.407
5.174
5.322
217,470
+0.06(+1.07%)
Jun 10, 2019
5.478
5.548
5.223
5.266
363,133
-0.20(-3.74%)
Jun 07, 2019
5.343
5.492
5.259
5.471
227,660
+0.16(+2.92%)
Jun 06, 2019
5.336
5.386
5.266
5.315
297,310
-0.02(-0.40%)
Jun 05, 2019
5.449
5.456
5.231
5.336
255,681
-0.11(-2.07%)
Jun 04, 2019
5.400
5.485
5.273
5.449
319,886
+0.13(+2.39%)
Jun 03, 2019
5.089
5.414
5.082
5.322
525,753
+0.22(+4.29%)
May 31, 2019
5.082
5.141
5.019
5.103
214,343
-0.10(-1.90%)
May 30, 2019
5.273
5.338
5.167
5.202
244,446
-0.06(-1.07%)
May 29, 2019
5.202
5.294
5.160
5.259
292,947
-0.03(-0.53%)
May 28, 2019
5.245
5.407
5.118
5.287
428,391
+0.04(+0.81%)
May 24, 2019
5.386
5.485
5.216
5.245
225,110
-0.10(-1.85%)
May 23, 2019
5.372
5.428
5.096
5.343
617,561
-0.12(-2.20%)
May 22, 2019
5.598
5.746
5.456
5.463
155,966
-0.09(-1.65%)
May 21, 2019
5.640
5.759
5.538
5.555
267,143
-0.05(-0.88%)
May 20, 2019
5.682
5.711
5.569
5.605
232,307
-0.13(-2.34%)
May 17, 2019
5.901
6.000
5.725
5.739
224,685
-0.25(-4.24%)
May 16, 2019
6.106
6.198
5.943
5.993
159,342
-0.09(-1.51%)
May 15, 2019
5.873
6.106
5.703
6.085
286,709
+0.23(+3.86%)
May 14, 2019
5.965
6.021
5.838
5.859
261,336
-0.08(-1.31%)
May 13, 2019
6.191
6.311
5.908
5.936
265,843
-0.47(-7.28%)
May 10, 2019
6.254
6.416
6.042
6.402
411,262
+0.25(+4.13%)
May 09, 2019
6.247
6.345
5.823
6.148
535,247
-0.42(-6.44%)
May 08, 2019
6.261
6.671
6.247
6.572
356,179
+0.34(+5.44%)
May 07, 2019
6.805
6.882
6.212
6.233
353,282
-0.67(-9.71%)
May 06, 2019
6.974
7.083
6.783
6.903
306,178
-0.25(-3.55%)
May 03, 2019
7.080
7.165
6.896
7.158
232,902
+0.13(+1.91%)
May 02, 2019
7.299
7.511
6.985
7.023
335,582
-0.27(-3.68%)
May 01, 2019
7.362
7.523
7.249
7.292
668,733
+0.16(+2.28%)
Apr 30, 2019
6.882
7.179
6.860
7.129
396,938
+0.27(+3.91%)
Apr 29, 2019
6.360
6.932
6.351
6.861
395,772
+0.60(+9.58%)
Apr 26, 2019
6.233
6.346
6.124
6.261
203,010
+0.12(+1.95%)
Apr 25, 2019
6.325
6.325
6.028
6.141
298,843
-0.23(-3.55%)
Apr 24, 2019
6.473
6.579
6.318
6.367
285,139
-0.14(-2.17%)
Apr 23, 2019
6.254
6.593
6.134
6.508
352,018
+0.29(+4.65%)
Apr 22, 2019
6.113
6.247
5.915
6.219
187,438
+0.10(+1.61%)
Apr 18, 2019
6.176
6.212
5.989
6.120
153,993
-0.05(-0.80%)
Apr 17, 2019
6.155
6.261
6.092
6.169
235,180
+0.12(+1.98%)
Apr 16, 2019
6.014
6.085
5.859
6.049
257,698
+0.08(+1.30%)
Apr 15, 2019
6.049
6.071
5.883
5.972
109,649
-0.04(-0.59%)
Apr 12, 2019
6.134
6.176
5.936
6.007
196,210
-0.02(-0.35%)
Apr 11, 2019
6.113
6.332
5.965
6.028
202,752
-0.08(-1.39%)
Apr 10, 2019
6.000
6.155
5.866
6.113
198,877
+0.11(+1.88%)
Apr 09, 2019
5.922
6.042
5.831
6.000
268,881
+0.06(+0.95%)
Apr 08, 2019
5.859
6.028
5.795
5.943
280,174
+0.09(+1.57%)
Apr 05, 2019
5.718
5.891
5.654
5.852
185,160
+0.13(+2.35%)
Apr 04, 2019
5.583
5.788
5.548
5.718
195,999
+0.15(+2.66%)
Apr 03, 2019
5.492
5.591
5.463
5.569
202,792
+0.12(+2.20%)
Apr 02, 2019
5.612
5.682
5.393
5.449
296,395
-0.11(-2.03%)
Apr 01, 2019
5.329
5.583
5.322
5.562
214,050
+0.30(+5.63%)
Mar 29, 2019
5.238
5.324
5.167
5.266
246,360
+0.08(+1.50%)
Mar 28, 2019
5.160
5.266
4.998
5.188
260,077
+0.04(+0.68%)
Mar 27, 2019
5.273
5.424
5.068
5.153
315,184
-0.12(-2.28%)
Mar 26, 2019
5.626
5.695
5.266
5.273
219,681
-0.31(-5.56%)
Mar 25, 2019
5.471
5.626
5.231
5.583
526,615
+0.10(+1.80%)
Mar 22, 2019
5.838
5.838
5.471
5.485
317,336
-0.41(-6.95%)
Mar 21, 2019
5.838
5.993
5.767
5.894
222,768
-0.01(-0.12%)
Mar 20, 2019
6.028
6.106
5.859
5.901
209,732
-0.14(-2.34%)
Mar 19, 2019
6.071
6.127
6.000
6.042
443,686
+0.00(+0.00%)
Mar 18, 2019
6.049
6.162
5.943
6.042
426,353
-0.01(-0.12%)
Mar 15, 2019
6.106
6.176
6.014
6.049
222,135
-0.04(-0.70%)
Mar 14, 2019
6.085
6.162
6.042
6.092
116,284
+0.02(+0.35%)
Mar 13, 2019
6.085
6.325
6.042
6.071
376,366
+0.01(+0.23%)
Mar 12, 2019
5.887
6.092
5.880
6.056
254,559
+0.19(+3.25%)
Mar 11, 2019
5.576
5.880
5.527
5.866
464,230
+0.32(+5.86%)
Mar 08, 2019
5.711
5.746
5.428
5.541
529,272
-0.25(-4.38%)
Mar 07, 2019
6.000
6.042
5.760
5.795
320,745
-0.28(-4.65%)
Mar 06, 2019
6.282
6.282
6.071
6.078
430,258
-0.09(-1.49%)
Mar 05, 2019
6.318
6.741
6.127
6.169
914,003
+0.25(+4.17%)
Mar 04, 2019
5.915
5.979
5.788
5.922
416,583
+0.12(+2.07%)
Mar 01, 2019
5.767
5.880
5.725
5.802
320,736
+0.06(+0.98%)
Feb 28, 2019
5.739
5.795
5.605
5.746
357,090
+0.01(+0.12%)
Feb 27, 2019
5.908
5.908
5.732
5.739
372,978
-0.18(-3.10%)
Feb 26, 2019
5.838
6.000
5.718
5.922
340,177
+0.06(+1.08%)
Feb 25, 2019
6.000
6.113
5.831
5.859
288,844
-0.08(-1.31%)
Feb 22, 2019
5.809
5.986
5.788
5.936
332,353
+0.16(+2.69%)
Feb 21, 2019
5.647
5.795
5.647
5.781
224,494
+0.18(+3.28%)
Feb 20, 2019
5.640
5.689
5.569
5.598
144,233
-0.06(-1.12%)
Feb 19, 2019
5.852
5.979
5.612
5.661
277,537
-0.18(-3.14%)
Feb 15, 2019
5.640
5.887
5.605
5.845
345,811
+0.24(+4.28%)
Feb 14, 2019
5.520
5.661
5.520
5.605
269,908
+0.06(+1.02%)
Feb 13, 2019
5.605
5.612
5.449
5.548
135,525
-0.01(-0.13%)
Feb 12, 2019
5.287
5.591
5.273
5.555
169,216
+0.30(+5.78%)
Feb 11, 2019
5.195
5.266
5.082
5.252
187,282
+0.06(+1.22%)
Feb 08, 2019
5.125
5.209
5.054
5.188
166,460
+0.03(+0.55%)
Feb 07, 2019
5.393
5.439
5.125
5.160
244,224
-0.30(-5.43%)
Feb 06, 2019
5.223
5.513
5.174
5.456
290,365
+0.20(+3.90%)
Feb 05, 2019
5.132
5.336
5.132
5.252
177,303
+0.11(+2.06%)
Feb 04, 2019
5.308
5.308
5.111
5.146
251,768
-0.18(-3.44%)
Feb 01, 2019
5.252
5.351
5.012
5.329
387,037
+0.13(+2.44%)
Jan 31, 2019
5.301
5.499
5.167
5.202
365,380
-0.10(-1.86%)
Jan 30, 2019
5.054
5.393
4.821
5.301
759,185
+0.18(+3.44%)
Jan 29, 2019
5.308
5.358
5.103
5.125
256,386
-0.20(-3.71%)
Jan 28, 2019
5.675
5.689
5.096
5.322
539,921
-0.49(-8.38%)
Jan 25, 2019
5.908
6.035
5.760
5.809
186,860
-0.13(-2.14%)
Jan 24, 2019
5.696
5.986
5.696
5.936
198,311
+0.13(+2.31%)
Jan 23, 2019
5.958
5.958
5.718
5.802
323,966
-0.03(-0.48%)
Jan 22, 2019
6.127
6.282
5.718
5.831
545,606
-0.45(-7.19%)
Jan 18, 2019
6.042
6.374
5.965
6.282
255,994
+0.31(+5.20%)
Jan 17, 2019
5.845
6.106
5.823
5.972
153,759
+0.06(+1.08%)
Jan 16, 2019
5.788
5.951
5.718
5.908
211,302
+0.05(+0.84%)
Jan 15, 2019
6.014
6.035
5.689
5.859
251,459
-0.20(-3.26%)
Jan 14, 2019
6.176
6.303
6.049
6.056
139,510
-0.18(-2.94%)
Jan 11, 2019
6.311
6.325
6.176
6.240
110,501
-0.11(-1.78%)
Jan 10, 2019
6.487
6.529
6.162
6.353
231,839
-0.20(-3.12%)
Jan 09, 2019
6.847
6.868
6.529
6.558
249,287
-0.22(-3.23%)
Jan 08, 2019
6.663
6.925
6.663
6.776
278,236
+0.23(+3.45%)
Jan 07, 2019
6.219
6.639
6.120
6.551
332,822
+0.33(+5.33%)
Jan 04, 2019
6.078
6.303
6.035
6.219
228,227
+0.30(+5.01%)
Jan 03, 2019
5.915
6.205
5.760
5.922
355,727
+0.07(+1.21%)
Jan 02, 2019
5.456
5.943
5.428
5.852
450,079
+0.28(+5.07%)
Dec 31, 2018
5.506
5.569
5.308
5.569
300,761
+0.06(+1.15%)
Dec 28, 2018
5.471
5.569
5.365
5.506
216,043
+0.04(+0.65%)
Dec 27, 2018
5.506
5.619
5.266
5.471
291,334
-0.18(-3.13%)
Dec 26, 2018
5.400
5.654
5.139
5.647
330,671
+0.32(+6.10%)
Dec 24, 2018
5.365
5.506
5.238
5.322
391,570
-0.03(-0.53%)
Dec 21, 2018
5.223
5.555
5.202
5.351
673,915
+0.11(+2.02%)
Dec 20, 2018
5.576
5.651
5.223
5.245
420,047
-0.40(-7.13%)
Dec 19, 2018
5.569
6.014
5.569
5.647
361,614
+0.08(+1.39%)
Dec 18, 2018
5.541
5.665
5.492
5.569
337,208
+0.03(+0.51%)
Dec 17, 2018
5.626
5.718
5.506
5.541
606,659
-0.12(-2.12%)
Dec 14, 2018
5.739
5.866
5.647
5.661
217,318
-0.19(-3.26%)
Dec 13, 2018
5.859
5.880
5.746
5.852
197,308
+0.06(+0.97%)
Dec 12, 2018
5.887
5.929
5.781
5.795
381,022
+0.01(+0.24%)
Dec 11, 2018
5.859
5.951
5.732
5.781
227,449
+0.03(+0.49%)
Dec 10, 2018
5.661
5.767
5.527
5.753
313,334
+0.04(+0.74%)
Dec 07, 2018
5.859
6.014
5.696
5.711
469,063
-0.09(-1.58%)
Dec 06, 2018
5.887
5.908
5.682
5.802
590,525
-0.18(-2.95%)
Dec 04, 2018
6.155
6.289
5.943
5.979
373,437
-0.28(-4.40%)
Dec 03, 2018
6.071
6.381
6.071
6.254
324,072
+0.36(+6.11%)
Nov 30, 2018
6.071
6.078
5.725
5.894
464,529
-0.22(-3.58%)
Nov 29, 2018
6.162
6.247
6.049
6.113
295,811
-0.11(-1.81%)
Nov 28, 2018
6.388
6.438
6.056
6.226
497,128
-0.16(-2.43%)
Nov 27, 2018
6.106
6.586
6.106
6.381
515,783
+0.26(+4.27%)
Nov 26, 2018
6.014
6.155
5.831
6.120
620,615
+0.21(+3.58%)
Nov 23, 2018
6.071
6.071
5.894
5.908
185,443
-0.24(-3.90%)
Nov 21, 2018
6.148
6.148
6.148
0
+0.32(+5.45%)
Nov 20, 2018
6.007
6.049
5.774
5.831
694,107
-0.32(-5.28%)
Nov 19, 2018
6.275
6.325
6.078
6.155
464,465
-0.18(-2.79%)
Nov 16, 2018
6.226
6.409
6.113
6.332
502,921
+0.10(+1.59%)
Nov 15, 2018
6.247
6.466
6.071
6.233
763,263
-0.02(-0.34%)
Nov 14, 2018
6.685
6.847
6.176
6.254
1,091,442
-0.32(-4.94%)
Nov 13, 2018
7.136
7.172
6.551
6.579
1,220,744
-0.55(-7.72%)
Nov 12, 2018
7.369
7.468
7.115
7.129
907,822
-0.21(-2.88%)
Nov 09, 2018
7.129
7.426
7.122
7.341
1,207,012
+0.09(+1.27%)
Nov 08, 2018
7.263
7.447
6.967
7.249
804,758
-0.15(-2.00%)
Nov 07, 2018
7.793
7.835
7.355
7.398
276,689
-0.35(-4.55%)
Nov 06, 2018
7.680
7.758
7.602
7.751
210,565
+0.04(+0.46%)
Nov 05, 2018
7.983
8.068
7.645
7.715
131,452
-0.27(-3.36%)
Nov 02, 2018
7.998
8.068
7.856
7.983
176,376
+0.07(+0.89%)
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.