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
Comstock Resources
(NY:
CRK
)
11.70
-0.02 (-0.17%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2017
4.313
4.503
4.256
4.474
400,084
+0.19(+4.42%)
Oct 30, 2017
4.199
4.342
4.171
4.285
330,385
+0.09(+2.26%)
Oct 27, 2017
4.304
4.342
4.152
4.190
324,473
-0.11(-2.64%)
Oct 26, 2017
4.152
4.455
4.095
4.304
436,362
+0.15(+3.65%)
Oct 25, 2017
3.953
4.171
3.839
4.152
229,757
+0.20(+5.04%)
Oct 24, 2017
3.906
3.981
3.801
3.953
135,680
+0.03(+0.72%)
Oct 23, 2017
4.143
4.218
3.906
3.925
222,355
-0.23(-5.48%)
Oct 20, 2017
4.181
4.190
4.043
4.152
177,209
-0.02(-0.45%)
Oct 19, 2017
4.304
4.332
4.143
4.171
237,162
-0.13(-3.08%)
Oct 18, 2017
4.370
4.550
4.285
4.304
301,966
-0.09(-2.16%)
Oct 17, 2017
4.484
4.484
4.237
4.399
222,177
-0.05(-1.07%)
Oct 16, 2017
4.579
4.588
4.399
4.446
361,428
-0.13(-2.90%)
Oct 13, 2017
4.617
4.673
4.390
4.579
490,935
+0.10(+2.33%)
Oct 12, 2017
4.266
4.503
4.007
4.474
578,010
+0.21(+4.89%)
Oct 11, 2017
4.550
4.550
4.209
4.266
474,302
-0.13(-3.02%)
Oct 10, 2017
4.636
4.774
4.380
4.399
264,289
-0.23(-4.92%)
Oct 09, 2017
4.740
4.740
4.503
4.626
225,481
-0.08(-1.61%)
Oct 06, 2017
4.655
4.743
4.522
4.702
190,346
-0.05(-1.00%)
Oct 05, 2017
4.787
4.863
4.720
4.749
416,222
+0.02(+0.40%)
Oct 04, 2017
5.195
5.233
4.636
4.730
841,249
-0.48(-9.27%)
Oct 03, 2017
5.403
5.451
5.214
5.214
188,272
-0.24(-4.35%)
Oct 02, 2017
5.745
5.754
5.427
5.451
240,509
-0.31(-5.43%)
Sep 29, 2017
5.783
5.825
5.758
5.764
67,779
-0.06(-0.98%)
Sep 28, 2017
5.783
5.887
5.754
5.821
141,573
+0.05(+0.82%)
Sep 27, 2017
5.906
5.944
5.735
5.773
197,174
-0.13(-2.25%)
Sep 26, 2017
5.669
5.915
5.662
5.906
235,705
+0.21(+3.66%)
Sep 25, 2017
5.707
5.811
5.565
5.697
258,104
-0.01(-0.17%)
Sep 22, 2017
5.650
5.764
5.602
5.707
124,882
-0.01(-0.17%)
Sep 21, 2017
5.716
5.754
5.546
5.716
165,732
+0.00(+0.00%)
Sep 20, 2017
5.669
5.773
5.657
5.716
325,983
+0.04(+0.67%)
Sep 19, 2017
5.735
5.735
5.498
5.678
179,656
-0.04(-0.66%)
Sep 18, 2017
5.802
5.887
5.640
5.716
193,918
-0.07(-1.15%)
Sep 15, 2017
5.963
5.963
5.745
5.783
156,539
-0.11(-1.93%)
Sep 14, 2017
5.830
6.105
5.821
5.896
172,201
-0.05(-0.80%)
Sep 13, 2017
5.934
6.098
5.839
5.944
197,931
+0.09(+1.46%)
Sep 12, 2017
5.745
5.991
5.707
5.858
102,634
+0.11(+1.98%)
Sep 11, 2017
5.830
5.896
5.697
5.745
70,980
-0.06(-0.98%)
Sep 08, 2017
5.982
6.067
5.735
5.802
158,579
-0.27(-4.52%)
Sep 07, 2017
6.105
6.190
6.001
6.076
93,679
-0.03(-0.47%)
Sep 06, 2017
6.058
6.181
5.982
6.105
95,492
+0.06(+0.94%)
Sep 05, 2017
6.048
6.247
5.992
6.048
109,943
-0.05(-0.78%)
Sep 01, 2017
6.067
6.143
5.850
6.095
175,458
+0.01(+0.16%)
Aug 31, 2017
6.001
6.181
5.955
6.086
173,262
+0.16(+2.72%)
Aug 30, 2017
6.001
6.141
5.802
5.925
89,343
-0.12(-2.04%)
Aug 29, 2017
6.048
6.124
5.811
6.048
93,090
-0.03(-0.47%)
Aug 28, 2017
6.143
6.143
5.802
6.076
123,464
-0.07(-1.08%)
Aug 25, 2017
5.953
6.190
5.915
6.143
118,848
+0.23(+3.85%)
Aug 24, 2017
5.783
5.972
5.783
5.915
105,719
+0.08(+1.30%)
Aug 23, 2017
5.754
5.925
5.688
5.839
129,637
+0.05(+0.82%)
Aug 22, 2017
5.640
5.830
5.584
5.792
100,741
+0.17(+3.04%)
Aug 21, 2017
5.745
5.802
5.451
5.621
174,967
-0.14(-2.47%)
Aug 18, 2017
5.839
6.058
5.755
5.764
125,596
-0.12(-2.09%)
Aug 17, 2017
5.821
6.039
5.802
5.887
107,470
-0.01(-0.16%)
Aug 16, 2017
6.001
6.029
5.792
5.896
97,420
-0.14(-2.35%)
Aug 15, 2017
6.171
6.179
5.972
6.039
100,757
-0.23(-3.63%)
Aug 14, 2017
6.370
6.370
6.114
6.266
177,307
-0.09(-1.49%)
Aug 11, 2017
6.143
6.399
6.095
6.361
129,811
+0.11(+1.82%)
Aug 10, 2017
6.313
6.475
6.200
6.247
138,946
-0.04(-0.60%)
Aug 09, 2017
6.351
6.446
6.143
6.285
159,878
-0.07(-1.04%)
Aug 08, 2017
6.039
6.494
6.039
6.351
374,484
+0.31(+5.18%)
Aug 07, 2017
6.740
6.740
5.972
6.039
251,101
-0.46(-7.14%)
Aug 04, 2017
6.228
6.541
6.209
6.503
189,164
+0.27(+4.41%)
Aug 03, 2017
6.427
6.446
6.010
6.228
173,697
-0.20(-3.10%)
Aug 02, 2017
6.332
6.503
6.195
6.427
119,421
+0.01(+0.15%)
Aug 01, 2017
6.702
6.740
6.304
6.418
223,614
-0.30(-4.51%)
Jul 31, 2017
7.062
7.100
6.408
6.721
266,596
-0.26(-3.67%)
Jul 28, 2017
6.636
7.167
6.636
6.977
311,179
+0.33(+4.99%)
Jul 27, 2017
6.645
6.797
6.551
6.645
201,983
-0.04(-0.57%)
Jul 26, 2017
6.683
6.854
6.645
6.683
210,197
+0.01(+0.14%)
Jul 25, 2017
6.636
6.825
6.626
6.674
238,828
+0.09(+1.29%)
Jul 24, 2017
6.437
6.607
6.249
6.588
133,561
+0.18(+2.81%)
Jul 21, 2017
6.351
6.465
6.313
6.408
207,043
+0.00(+0.00%)
Jul 20, 2017
6.588
6.598
6.380
6.408
199,180
-0.12(-1.89%)
Jul 19, 2017
6.389
6.626
6.332
6.531
155,161
+0.12(+1.92%)
Jul 18, 2017
6.503
6.541
6.257
6.408
220,393
-0.08(-1.17%)
Jul 17, 2017
6.636
6.693
6.332
6.484
176,376
-0.08(-1.16%)
Jul 14, 2017
6.446
6.768
6.446
6.560
199,992
+0.03(+0.44%)
Jul 13, 2017
6.465
6.588
6.389
6.531
213,671
+0.05(+0.73%)
Jul 12, 2017
6.579
6.778
6.285
6.484
189,899
+0.03(+0.44%)
Jul 11, 2017
6.475
6.607
6.385
6.456
95,500
-0.01(-0.15%)
Jul 10, 2017
6.427
6.569
6.332
6.465
103,053
+0.02(+0.29%)
Jul 07, 2017
6.285
6.513
5.982
6.446
207,694
+0.13(+2.10%)
Jul 06, 2017
6.494
6.626
6.266
6.313
65,652
-0.19(-2.92%)
Jul 05, 2017
6.636
6.664
6.475
6.503
83,163
-0.25(-3.65%)
Jul 03, 2017
6.702
6.863
6.580
6.750
77,215
+0.05(+0.71%)
Jun 30, 2017
6.617
6.768
6.513
6.702
116,832
+0.18(+2.76%)
Jun 29, 2017
6.484
6.787
6.475
6.522
124,258
+0.06(+0.88%)
Jun 28, 2017
6.541
6.655
6.437
6.465
127,115
-0.09(-1.30%)
Jun 27, 2017
6.522
6.712
6.480
6.550
174,303
+0.09(+1.47%)
Jun 26, 2017
6.664
6.664
6.399
6.456
235,408
-0.21(-3.13%)
Jun 23, 2017
6.503
6.731
6.418
6.664
174,511
+0.14(+2.18%)
Jun 22, 2017
6.522
6.930
6.484
6.522
232,785
-0.09(-1.29%)
Jun 21, 2017
6.607
6.750
6.295
6.607
201,490
-0.04(-0.57%)
Jun 20, 2017
6.247
6.664
6.247
6.645
76,847
+0.14(+2.19%)
Jun 19, 2017
6.446
6.674
6.399
6.503
98,751
+0.00(+0.00%)
Jun 16, 2017
6.541
6.721
6.475
6.503
188,415
-0.01(-0.15%)
Jun 15, 2017
6.911
7.072
6.408
6.513
157,174
-0.40(-5.76%)
Jun 14, 2017
7.328
7.328
6.863
6.911
249,149
-0.46(-6.18%)
Jun 13, 2017
7.337
7.394
7.176
7.366
293,332
+0.09(+1.30%)
Jun 12, 2017
7.271
7.470
7.129
7.271
247,036
+0.09(+1.19%)
Jun 09, 2017
7.148
7.280
6.958
7.186
297,724
+0.06(+0.80%)
Jun 08, 2017
6.541
7.176
6.447
7.129
519,481
+0.63(+9.62%)
Jun 07, 2017
6.636
6.683
6.181
6.503
546,287
-0.16(-2.42%)
Jun 06, 2017
6.114
6.683
6.095
6.664
431,577
+0.47(+7.66%)
Jun 05, 2017
6.162
6.276
6.086
6.190
318,459
+0.01(+0.15%)
Jun 02, 2017
6.001
6.200
5.849
6.181
235,840
+0.08(+1.24%)
Jun 01, 2017
6.219
6.295
5.947
6.105
393,469
-0.11(-1.83%)
May 31, 2017
5.347
6.219
5.347
6.219
1,320,811
+0.92(+17.35%)
May 30, 2017
6.370
6.370
5.233
5.299
1,284,573
-1.19(-18.39%)
May 26, 2017
7.034
7.077
6.475
6.494
917,389
-0.54(-7.68%)
May 25, 2017
7.299
7.660
6.977
7.034
384,876
-0.34(-4.63%)
May 24, 2017
7.574
7.622
7.318
7.375
227,669
-0.19(-2.51%)
May 23, 2017
7.688
7.697
7.527
7.565
138,844
-0.09(-1.24%)
May 22, 2017
7.830
7.840
7.622
7.660
148,542
-0.06(-0.74%)
May 19, 2017
7.716
7.887
7.631
7.716
217,143
+0.13(+1.75%)
May 18, 2017
7.460
7.764
7.442
7.584
196,278
+0.02(+0.25%)
May 17, 2017
7.735
7.849
7.565
7.565
428,752
-0.26(-3.27%)
May 16, 2017
8.257
8.371
7.802
7.821
228,151
-0.38(-4.62%)
May 15, 2017
8.342
8.484
8.153
8.200
398,041
+0.05(+0.58%)
May 12, 2017
8.143
8.266
7.906
8.153
268,293
+0.03(+0.35%)
May 11, 2017
8.134
8.228
7.848
8.124
229,483
+0.12(+1.54%)
May 10, 2017
7.887
8.200
7.848
8.001
254,502
+0.29(+3.81%)
May 09, 2017
8.200
8.200
7.660
7.707
271,334
-0.45(-5.47%)
May 08, 2017
7.764
8.389
7.649
8.153
489,885
+0.64(+8.59%)
May 05, 2017
7.280
7.707
7.195
7.508
363,472
+0.19(+2.59%)
May 04, 2017
7.792
7.792
7.252
7.318
612,685
-0.62(-7.77%)
May 03, 2017
7.811
8.181
7.745
7.934
182,072
+0.05(+0.60%)
May 02, 2017
8.029
8.299
7.716
7.887
404,044
-0.15(-1.89%)
May 01, 2017
8.219
8.276
7.972
8.039
194,016
-0.25(-2.97%)
Apr 28, 2017
8.446
8.570
8.228
8.285
131,801
-0.12(-1.47%)
Apr 27, 2017
8.627
8.627
8.171
8.408
270,127
-0.22(-2.53%)
Apr 26, 2017
8.560
8.826
8.522
8.627
228,559
+0.04(+0.44%)
Apr 25, 2017
8.171
8.695
8.058
8.589
225,127
+0.40(+4.86%)
Apr 24, 2017
8.162
8.342
7.887
8.190
276,969
-0.01(-0.12%)
Apr 21, 2017
8.494
8.532
8.181
8.200
281,187
-0.27(-3.14%)
Apr 20, 2017
8.655
8.759
8.427
8.465
372,518
-0.22(-2.51%)
Apr 19, 2017
8.617
8.778
8.579
8.683
287,400
+0.06(+0.66%)
Apr 18, 2017
8.664
8.841
8.532
8.627
304,724
-0.09(-0.98%)
Apr 17, 2017
8.854
9.015
8.655
8.712
203,701
-0.11(-1.29%)
Apr 13, 2017
9.224
9.337
8.816
8.826
156,432
-0.34(-3.72%)
Apr 12, 2017
9.470
9.745
9.091
9.167
323,134
-0.28(-3.01%)
Apr 11, 2017
8.759
9.480
8.645
9.451
871,401
+0.71(+8.13%)
Apr 10, 2017
8.769
8.816
8.608
8.740
210,342
+0.07(+0.77%)
Apr 07, 2017
8.731
8.750
8.532
8.674
144,175
-0.06(-0.65%)
Apr 06, 2017
8.579
8.769
8.484
8.731
359,587
+0.14(+1.66%)
Apr 05, 2017
8.797
8.874
8.532
8.589
430,771
-0.05(-0.55%)
Apr 04, 2017
8.361
8.892
8.361
8.636
422,592
+0.17(+2.02%)
Apr 03, 2017
8.740
8.750
8.333
8.465
241,294
-0.28(-3.25%)
Mar 31, 2017
8.361
8.769
8.323
8.750
340,739
+0.36(+4.29%)
Mar 30, 2017
8.570
8.682
8.352
8.389
279,928
-0.27(-3.07%)
Mar 29, 2017
8.247
8.693
8.247
8.655
312,514
+0.40(+4.82%)
Mar 28, 2017
8.105
8.437
8.105
8.257
259,087
+0.12(+1.52%)
Mar 27, 2017
8.171
8.342
8.001
8.134
330,471
-0.29(-3.49%)
Mar 24, 2017
8.010
8.570
7.887
8.427
697,289
+0.32(+3.98%)
Mar 23, 2017
7.878
8.181
7.735
8.105
314,472
+0.38(+4.91%)
Mar 22, 2017
7.906
7.963
7.650
7.726
343,524
-0.27(-3.44%)
Mar 21, 2017
8.010
8.096
7.878
8.001
365,063
-0.08(-0.94%)
Mar 20, 2017
8.029
8.100
7.527
8.077
746,778
+0.22(+2.77%)
Mar 17, 2017
8.503
8.514
7.840
7.859
1,109,846
-0.58(-6.85%)
Mar 16, 2017
8.522
8.598
8.286
8.437
308,122
-0.04(-0.45%)
Mar 15, 2017
8.342
8.683
8.171
8.475
657,485
+0.23(+2.76%)
Mar 14, 2017
8.190
8.285
7.840
8.247
414,018
-0.13(-1.58%)
Mar 13, 2017
8.247
8.522
8.228
8.380
313,887
+0.15(+1.84%)
Mar 10, 2017
8.522
8.532
7.934
8.228
455,181
-0.15(-1.81%)
Mar 09, 2017
7.991
8.427
7.821
8.380
1,295,946
+0.62(+7.94%)
Mar 08, 2017
8.333
8.342
7.754
7.764
932,857
-0.64(-7.67%)
Mar 07, 2017
8.854
8.854
8.389
8.408
552,238
-0.38(-4.32%)
Mar 06, 2017
8.532
8.892
8.522
8.788
694,884
+0.40(+4.75%)
Mar 03, 2017
8.721
8.854
8.347
8.389
442,348
-0.33(-3.80%)
Mar 02, 2017
9.328
9.356
8.655
8.721
468,513
-0.68(-7.26%)
Mar 01, 2017
8.911
9.480
8.855
9.404
807,208
+0.52(+5.87%)
Feb 28, 2017
8.750
8.924
8.541
8.882
325,827
-0.01(-0.11%)
Feb 27, 2017
8.664
8.987
8.617
8.892
588,763
+0.32(+3.76%)
Feb 24, 2017
9.243
9.451
8.446
8.570
1,070,415
-1.13(-11.63%)
Feb 23, 2017
9.963
10.13
9.423
9.698
800,234
-0.08(-0.78%)
Feb 22, 2017
9.859
9.954
9.608
9.774
409,338
-0.20(-2.00%)
Feb 21, 2017
9.423
10.34
9.385
9.973
940,761
+0.40(+4.16%)
Feb 17, 2017
9.574
9.574
9.574
0
-0.62(-6.05%)
Feb 16, 2017
10.62
10.66
10.11
10.19
826,638
-0.37(-3.50%)
Feb 15, 2017
10.85
10.88
10.47
10.56
680,001
-0.39(-3.55%)
Feb 14, 2017
11.31
11.31
10.91
10.95
429,422
-0.31(-2.78%)
Feb 13, 2017
11.35
11.38
10.91
11.26
259,480
-0.12(-1.08%)
Feb 10, 2017
11.44
11.73
11.29
11.39
324,259
+0.00(+0.00%)
Feb 09, 2017
11.26
11.41
11.08
11.39
177,079
+0.17(+1.52%)
Feb 08, 2017
10.84
11.24
10.66
11.21
302,931
+0.27(+2.51%)
Feb 07, 2017
10.85
11.14
10.57
10.94
361,441
-0.16(-1.45%)
Feb 06, 2017
11.87
12.09
10.93
11.10
542,222
-0.71(-6.02%)
Feb 03, 2017
11.54
11.86
11.48
11.81
810,550
+0.17(+1.47%)
Feb 02, 2017
11.81
12.04
11.44
11.64
820,197
-0.18(-1.52%)
Feb 01, 2017
11.88
11.90
11.41
11.82
534,533
+0.02(+0.16%)
Jan 31, 2017
11.94
12.08
11.69
11.80
312,762
-0.09(-0.72%)
Jan 30, 2017
12.32
12.49
11.57
11.89
1,235,336
-0.50(-4.05%)
Jan 27, 2017
12.18
12.73
11.75
12.39
1,095,409
+0.34(+2.83%)
Jan 26, 2017
10.05
12.21
10.03
12.05
2,787,623
+2.13(+21.51%)
Jan 25, 2017
9.641
10.14
9.622
9.916
367,256
+0.29(+3.05%)
Jan 24, 2017
9.442
9.736
9.224
9.622
262,717
+0.27(+2.84%)
Jan 23, 2017
9.309
9.404
9.110
9.356
324,890
-0.07(-0.70%)
Jan 20, 2017
9.518
9.641
9.375
9.423
151,199
+0.01(+0.10%)
Jan 19, 2017
9.499
9.554
9.271
9.413
173,892
-0.08(-0.80%)
Jan 18, 2017
9.337
9.698
9.006
9.489
340,322
-0.09(-0.99%)
Jan 17, 2017
9.688
9.755
9.489
9.584
193,927
-0.01(-0.10%)
Jan 13, 2017
9.593
9.593
9.593
0
+0.03(+0.30%)
Jan 12, 2017
9.774
9.792
9.461
9.565
246,458
-0.09(-0.98%)
Jan 11, 2017
9.622
9.840
9.518
9.660
290,715
+0.13(+1.39%)
Jan 10, 2017
9.745
9.763
9.432
9.527
516,188
-0.20(-2.05%)
Jan 09, 2017
9.878
9.878
9.290
9.726
426,767
-0.23(-2.29%)
Jan 06, 2017
10.01
10.07
9.754
9.954
369,225
+0.03(+0.29%)
Jan 05, 2017
9.887
10.26
9.734
9.925
553,650
+0.05(+0.48%)
Jan 04, 2017
9.044
9.916
8.789
9.878
588,618
+0.81(+8.88%)
Jan 03, 2017
9.432
9.537
8.750
9.072
404,659
-0.27(-2.84%)
Dec 30, 2016
9.337
9.337
9.337
0
-0.03(-0.30%)
Dec 29, 2016
9.556
9.780
9.138
9.366
457,085
-0.13(-1.40%)
Dec 28, 2016
9.811
10.16
9.499
9.499
331,221
-0.29(-3.00%)
Dec 27, 2016
9.451
10.19
9.328
9.792
321,387
+0.44(+4.66%)
Dec 23, 2016
9.356
9.356
9.356
0
+0.12(+1.33%)
Dec 22, 2016
9.091
9.442
9.091
9.233
204,609
+0.14(+1.56%)
Dec 21, 2016
9.432
9.589
9.015
9.091
273,267
-0.21(-2.24%)
Dec 20, 2016
9.518
9.518
9.148
9.300
327,389
-0.10(-1.11%)
Dec 19, 2016
9.100
9.480
9.006
9.404
306,163
+0.27(+3.01%)
Dec 16, 2016
9.508
9.631
9.053
9.129
524,938
-0.37(-3.89%)
Dec 15, 2016
9.243
9.622
8.863
9.499
462,286
+0.20(+2.14%)
Dec 14, 2016
10.02
10.03
9.271
9.300
945,589
-0.82(-8.06%)
Dec 13, 2016
10.46
10.47
10.06
10.11
535,371
-0.27(-2.56%)
Dec 12, 2016
10.76
11.02
10.21
10.38
558,547
-0.09(-0.91%)
Dec 09, 2016
10.54
10.75
10.42
10.47
503,055
+0.01(+0.09%)
Dec 08, 2016
10.58
10.64
10.11
10.47
656,079
+0.10(+1.01%)
Dec 07, 2016
10.48
10.69
10.03
10.36
900,079
-0.05(-0.46%)
Dec 06, 2016
10.53
10.85
10.33
10.41
728,517
-0.21(-1.96%)
Dec 05, 2016
10.23
10.76
10.16
10.62
985,011
+0.73(+7.38%)
Dec 02, 2016
9.887
10.19
9.713
9.887
801,806
+0.10(+1.07%)
Dec 01, 2016
9.129
10.19
9.100
9.783
1,378,683
+0.82(+9.09%)
Nov 30, 2016
8.788
9.243
8.667
8.968
1,443,117
+0.52(+6.17%)
Nov 29, 2016
7.821
8.475
7.129
8.446
949,835
+0.47(+5.95%)
Nov 28, 2016
8.067
8.257
7.944
7.972
479,442
-0.08(-0.94%)
Nov 25, 2016
8.304
8.361
8.010
8.048
547,395
-0.36(-4.28%)
Nov 23, 2016
8.408
8.408
8.408
0
-0.27(-3.06%)
Nov 22, 2016
8.835
9.233
8.664
8.674
930,676
-0.23(-2.56%)
Nov 21, 2016
8.826
9.138
8.342
8.901
949,816
+0.58(+6.95%)
Nov 18, 2016
7.934
8.551
7.911
8.323
584,188
+0.39(+4.90%)
Nov 17, 2016
8.532
8.617
7.906
7.934
807,496
-0.55(-6.48%)
Nov 16, 2016
8.503
8.674
8.276
8.484
587,170
-0.05(-0.56%)
Nov 15, 2016
7.868
8.702
7.859
8.532
812,927
+0.71(+9.09%)
Nov 14, 2016
7.650
7.859
7.489
7.821
689,560
+0.02(+0.24%)
Nov 11, 2016
8.153
8.153
7.669
7.802
801,422
-0.39(-4.75%)
Nov 10, 2016
8.304
8.494
8.190
8.190
659,655
-0.16(-1.93%)
Nov 09, 2016
8.209
8.608
7.821
8.352
997,675
-0.09(-1.01%)
Nov 08, 2016
8.532
9.243
8.200
8.437
1,698,219
+0.30(+3.73%)
Nov 07, 2016
8.200
8.532
7.972
8.134
1,102,955
+0.08(+0.94%)
Nov 04, 2016
7.953
8.342
7.868
8.058
899,966
-0.11(-1.39%)
Nov 03, 2016
8.418
8.579
8.058
8.171
1,007,097
-0.35(-4.12%)
Nov 02, 2016
8.769
8.835
8.314
8.522
1,012,755
-0.43(-4.77%)
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.