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
Safe Bulkers Inc
(NY:
SB
)
6.020
UNCHANGED
Streaming Delayed 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, 2018
2.224
2.241
2.153
2.224
229,072
+0.03(+1.20%)
Oct 30, 2018
2.312
2.338
2.048
2.197
598,915
-0.12(-5.30%)
Oct 29, 2018
2.277
2.400
2.277
2.320
539,124
+0.08(+3.53%)
Oct 26, 2018
2.153
2.325
2.153
2.241
386,022
+0.05(+2.41%)
Oct 25, 2018
2.074
2.197
2.052
2.189
737,619
+0.16(+7.79%)
Oct 24, 2018
2.215
2.224
2.030
2.030
297,227
-0.18(-8.33%)
Oct 23, 2018
2.285
2.285
2.127
2.215
359,171
-0.07(-3.08%)
Oct 22, 2018
2.241
2.369
2.241
2.285
293,533
+0.05(+2.36%)
Oct 19, 2018
2.277
2.312
2.215
2.233
386,135
-0.05(-2.31%)
Oct 18, 2018
2.373
2.417
2.241
2.285
452,921
+0.02(+0.78%)
Oct 17, 2018
2.285
2.312
2.224
2.268
122,347
-0.04(-1.53%)
Oct 16, 2018
2.259
2.329
2.215
2.303
160,527
+0.06(+2.75%)
Oct 15, 2018
2.294
2.303
2.233
2.241
226,510
-0.07(-3.04%)
Oct 12, 2018
2.268
2.320
2.268
2.312
260,078
+0.06(+2.73%)
Oct 11, 2018
2.285
2.356
2.241
2.250
267,269
-0.03(-1.16%)
Oct 10, 2018
2.479
2.496
2.268
2.277
288,870
-0.18(-7.17%)
Oct 09, 2018
2.514
2.523
2.408
2.452
188,429
-0.08(-3.13%)
Oct 08, 2018
2.593
2.593
2.461
2.531
212,932
-0.04(-1.37%)
Oct 05, 2018
2.663
2.663
2.549
2.567
190,906
-0.10(-3.63%)
Oct 04, 2018
2.584
2.681
2.584
2.663
346,932
+0.05(+2.02%)
Oct 03, 2018
2.575
2.646
2.549
2.611
223,309
+0.04(+1.37%)
Oct 02, 2018
2.672
2.672
2.523
2.575
284,451
-0.10(-3.62%)
Oct 01, 2018
2.558
2.681
2.540
2.672
460,289
+0.14(+5.56%)
Sep 28, 2018
2.461
2.558
2.426
2.531
303,424
+0.04(+1.77%)
Sep 27, 2018
2.294
2.487
2.250
2.487
294,126
+0.19(+8.43%)
Sep 26, 2018
2.356
2.426
2.277
2.294
246,570
-0.07(-2.97%)
Sep 25, 2018
2.373
2.466
2.364
2.364
175,206
-0.03(-1.10%)
Sep 24, 2018
2.400
2.408
2.373
2.391
170,214
-0.02(-0.73%)
Sep 21, 2018
2.417
2.417
2.373
2.408
250,749
-0.01(-0.36%)
Sep 20, 2018
2.426
2.439
2.382
2.417
167,366
+0.02(+0.73%)
Sep 19, 2018
2.408
2.461
2.391
2.400
198,524
-0.01(-0.36%)
Sep 18, 2018
2.320
2.435
2.303
2.408
312,780
+0.08(+3.40%)
Sep 17, 2018
2.329
2.360
2.294
2.329
290,235
+0.04(+1.53%)
Sep 14, 2018
2.233
2.320
2.233
2.294
238,007
+0.05(+2.35%)
Sep 13, 2018
2.329
2.338
2.233
2.241
253,264
-0.07(-3.04%)
Sep 12, 2018
2.277
2.329
2.224
2.312
211,288
+0.04(+1.54%)
Sep 11, 2018
2.250
2.285
2.224
2.277
118,207
+0.05(+2.37%)
Sep 10, 2018
2.224
2.285
2.215
2.224
166,410
+0.01(+0.40%)
Sep 07, 2018
2.241
2.285
2.206
2.215
296,940
-0.01(-0.40%)
Sep 06, 2018
2.382
2.400
2.215
2.224
438,111
-0.15(-6.30%)
Sep 05, 2018
2.382
2.408
2.356
2.373
340,813
+0.00(+0.00%)
Sep 04, 2018
2.461
2.470
2.347
2.373
585,163
-0.08(-3.23%)
Aug 31, 2018
2.452
2.452
2.452
0
-0.06(-2.45%)
Aug 30, 2018
2.619
2.628
2.496
2.514
597,600
-0.11(-4.35%)
Aug 29, 2018
2.654
2.672
2.619
2.628
179,338
-0.03(-0.99%)
Aug 28, 2018
2.690
2.698
2.646
2.654
203,117
-0.04(-1.31%)
Aug 27, 2018
2.716
2.769
2.690
2.690
241,163
-0.06(-2.24%)
Aug 24, 2018
2.654
2.795
2.654
2.751
501,726
+0.11(+3.99%)
Aug 23, 2018
2.707
2.725
2.611
2.646
1,085,744
-0.07(-2.59%)
Aug 22, 2018
2.742
2.795
2.694
2.716
392,988
-0.02(-0.64%)
Aug 21, 2018
2.628
2.760
2.593
2.734
481,669
+0.09(+3.32%)
Aug 20, 2018
2.558
2.654
2.558
2.646
1,304,650
+0.11(+4.51%)
Aug 17, 2018
2.584
2.615
2.523
2.531
335,963
-0.07(-2.70%)
Aug 16, 2018
2.523
2.690
2.523
2.602
388,090
+0.06(+2.42%)
Aug 15, 2018
2.663
2.663
2.531
2.540
537,169
-0.13(-4.93%)
Aug 14, 2018
2.672
2.734
2.663
2.672
349,167
+0.00(+0.00%)
Aug 13, 2018
2.769
2.778
2.646
2.672
448,757
-0.10(-3.49%)
Aug 10, 2018
2.786
2.826
2.742
2.769
197,277
-0.03(-0.94%)
Aug 09, 2018
2.830
2.883
2.786
2.795
240,421
-0.03(-0.93%)
Aug 08, 2018
2.927
2.927
2.813
2.821
329,085
-0.11(-3.60%)
Aug 07, 2018
2.962
3.015
2.901
2.927
174,777
-0.04(-1.48%)
Aug 06, 2018
2.918
2.997
2.907
2.971
140,187
+0.05(+1.81%)
Aug 03, 2018
2.971
2.993
2.901
2.918
235,617
-0.05(-1.78%)
Aug 02, 2018
3.006
3.007
2.927
2.971
264,096
-0.06(-2.03%)
Aug 01, 2018
2.909
3.050
2.883
3.032
316,596
+0.11(+3.92%)
Jul 31, 2018
2.997
3.032
2.892
2.918
569,544
+0.07(+2.47%)
Jul 30, 2018
2.804
2.848
2.786
2.848
419,196
+0.06(+2.21%)
Jul 27, 2018
2.839
2.848
2.742
2.786
787,061
-0.07(-2.46%)
Jul 26, 2018
2.839
3.006
2.742
2.857
1,006,366
-0.17(-5.52%)
Jul 25, 2018
3.050
3.103
2.988
3.024
259,732
-0.02(-0.58%)
Jul 24, 2018
3.024
3.076
2.980
3.041
317,452
+0.07(+2.37%)
Jul 23, 2018
3.032
3.032
2.945
2.971
262,029
-0.04(-1.17%)
Jul 20, 2018
3.059
3.094
2.988
3.006
233,455
-0.05(-1.72%)
Jul 19, 2018
3.138
3.191
3.050
3.059
183,458
-0.10(-3.06%)
Jul 18, 2018
3.120
3.191
3.059
3.155
214,462
+0.09(+2.87%)
Jul 17, 2018
2.988
3.112
2.988
3.068
204,071
+0.05(+1.75%)
Jul 16, 2018
3.120
3.120
2.997
3.015
245,364
-0.10(-3.11%)
Jul 13, 2018
3.138
3.173
3.085
3.112
280,223
-0.03(-0.84%)
Jul 12, 2018
3.076
3.147
3.015
3.138
363,666
+0.10(+3.18%)
Jul 11, 2018
2.962
3.059
2.945
3.041
362,056
+0.04(+1.47%)
Jul 10, 2018
3.094
3.129
2.980
2.997
387,546
-0.11(-3.40%)
Jul 09, 2018
3.041
3.112
2.971
3.103
221,170
+0.08(+2.62%)
Jul 06, 2018
3.006
3.103
2.997
3.024
231,451
+0.01(+0.29%)
Jul 05, 2018
3.006
3.098
2.962
3.015
526,693
+0.04(+1.18%)
Jul 03, 2018
2.980
2.980
2.980
0
+0.02(+0.59%)
Jul 02, 2018
2.980
2.997
2.892
2.962
412,186
-0.03(-0.88%)
Jun 29, 2018
3.085
3.112
2.971
2.988
578,771
-0.11(-3.41%)
Jun 28, 2018
3.085
3.129
3.050
3.094
461,320
-0.01(-0.28%)
Jun 27, 2018
3.261
3.314
3.050
3.103
712,678
-0.15(-4.59%)
Jun 26, 2018
3.243
3.287
3.199
3.252
805,141
-0.01(-0.27%)
Jun 25, 2018
3.314
3.314
3.191
3.261
492,258
-0.08(-2.37%)
Jun 22, 2018
3.296
3.371
3.287
3.340
1,206,507
+0.06(+1.88%)
Jun 21, 2018
3.296
3.305
3.217
3.279
179,393
-0.04(-1.06%)
Jun 20, 2018
3.358
3.366
3.226
3.314
427,804
-0.04(-1.05%)
Jun 19, 2018
3.279
3.380
3.279
3.349
422,740
+0.02(+0.53%)
Jun 18, 2018
3.243
3.358
3.217
3.331
474,786
-0.01(-0.26%)
Jun 15, 2018
3.402
3.305
3.340
435,029
-0.06(-1.81%)
Jun 14, 2018
3.340
3.428
3.314
3.402
647,709
+0.04(+1.31%)
Jun 13, 2018
3.340
3.384
3.296
3.358
281,453
+0.02(+0.53%)
Jun 12, 2018
3.340
3.366
3.296
3.340
313,098
+0.02(+0.53%)
Jun 11, 2018
3.331
3.358
3.300
3.322
331,721
+0.01(+0.27%)
Jun 08, 2018
3.340
3.384
3.208
3.314
500,025
-0.05(-1.57%)
Jun 07, 2018
3.340
3.375
3.296
3.366
319,241
+0.03(+0.79%)
Jun 06, 2018
3.314
3.340
817,902
-0.05(-1.55%)
Jun 05, 2018
3.296
3.402
3.288
3.393
1,280,131
+0.09(+2.66%)
Jun 04, 2018
3.252
3.305
3.218
3.305
680,989
+0.06(+1.90%)
Jun 01, 2018
3.129
3.305
3.112
3.243
1,372,716
+0.11(+3.36%)
May 31, 2018
2.813
3.164
2.813
3.138
2,254,511
+0.35(+12.62%)
May 30, 2018
2.813
2.813
2.663
2.786
581,161
+0.06(+2.26%)
May 29, 2018
2.637
2.760
2.619
2.725
626,812
+0.05(+1.97%)
May 25, 2018
2.672
2.672
2.672
0
-0.02(-0.65%)
May 24, 2018
2.725
2.742
2.646
2.690
240,028
-0.04(-1.29%)
May 23, 2018
2.725
2.742
2.654
2.725
218,328
+0.00(+0.00%)
May 22, 2018
2.734
2.804
2.716
2.725
319,541
-0.02(-0.64%)
May 21, 2018
2.725
2.813
2.725
2.742
194,115
+0.03(+0.97%)
May 18, 2018
2.804
2.830
2.716
2.716
291,219
-0.06(-2.22%)
May 17, 2018
2.769
2.845
2.760
2.778
207,455
+0.00(+0.00%)
May 16, 2018
2.813
2.813
2.698
2.778
506,867
-0.03(-0.94%)
May 15, 2018
2.901
2.901
2.778
2.804
486,396
-0.10(-3.33%)
May 14, 2018
2.918
2.945
2.857
2.901
347,935
+0.00(+0.00%)
May 11, 2018
2.883
2.927
2.839
2.901
395,371
+0.04(+1.23%)
May 10, 2018
2.874
2.945
2.839
2.865
347,848
+0.00(+0.00%)
May 09, 2018
2.830
2.883
2.823
2.865
255,094
+0.05(+1.88%)
May 08, 2018
2.769
2.839
2.764
2.813
273,555
+0.04(+1.27%)
May 07, 2018
2.681
2.839
2.681
2.778
438,877
+0.10(+3.61%)
May 04, 2018
2.707
2.738
2.646
2.681
463,822
-0.03(-0.97%)
May 03, 2018
2.672
2.778
2.663
2.707
309,437
+0.04(+1.65%)
May 02, 2018
2.567
2.729
2.567
2.663
555,425
+0.13(+5.21%)
May 01, 2018
2.549
2.602
2.496
2.531
435,551
-0.04(-1.37%)
Apr 30, 2018
2.637
2.663
2.558
2.567
471,412
-0.08(-2.99%)
Apr 27, 2018
2.672
2.690
2.602
2.646
396,708
-0.02(-0.66%)
Apr 26, 2018
2.742
2.773
2.654
2.663
430,170
-0.05(-1.94%)
Apr 25, 2018
2.725
2.769
2.690
2.716
336,108
+0.00(+0.00%)
Apr 24, 2018
2.795
2.839
2.663
2.716
764,078
-0.07(-2.52%)
Apr 23, 2018
2.769
2.892
2.769
2.786
639,651
+0.03(+0.96%)
Apr 20, 2018
2.786
2.804
2.742
2.760
309,325
-0.03(-0.95%)
Apr 19, 2018
2.760
2.813
2.716
2.786
455,908
+0.00(+0.00%)
Apr 18, 2018
2.760
2.839
2.716
2.786
542,654
+0.04(+1.28%)
Apr 17, 2018
2.778
2.813
2.720
2.751
380,081
-0.02(-0.63%)
Apr 16, 2018
2.813
2.830
2.751
2.769
217,338
-0.01(-0.32%)
Apr 13, 2018
2.725
2.808
2.685
2.778
311,590
+0.05(+1.94%)
Apr 12, 2018
2.716
2.756
2.707
2.725
261,265
+0.04(+1.31%)
Apr 11, 2018
2.698
2.778
2.664
2.690
375,173
-0.04(-1.61%)
Apr 10, 2018
2.637
2.751
2.637
2.734
395,955
+0.16(+6.14%)
Apr 09, 2018
2.558
2.654
2.549
2.575
435,690
+0.02(+0.69%)
Apr 06, 2018
2.734
2.738
2.527
2.558
727,111
-0.18(-6.73%)
Apr 05, 2018
2.628
2.791
2.628
2.742
521,438
+0.14(+5.41%)
Apr 04, 2018
2.584
2.646
2.496
2.602
761,741
-0.01(-0.34%)
Apr 03, 2018
2.716
2.786
2.606
2.611
780,588
-0.11(-4.19%)
Apr 02, 2018
2.786
2.837
2.654
2.725
771,187
-0.06(-2.21%)
Mar 29, 2018
2.786
2.786
2.786
0
+0.13(+4.97%)
Mar 28, 2018
2.813
2.839
2.571
2.654
1,237,267
-0.16(-5.63%)
Mar 27, 2018
2.962
3.006
2.804
2.813
466,400
-0.15(-5.04%)
Mar 26, 2018
2.945
2.997
2.857
2.962
751,274
+0.11(+4.01%)
Mar 23, 2018
3.006
3.085
2.843
2.848
633,870
-0.16(-5.26%)
Mar 22, 2018
3.059
3.120
2.988
3.006
331,983
-0.08(-2.56%)
Mar 21, 2018
2.997
3.138
2.931
3.085
922,138
+0.07(+2.33%)
Mar 20, 2018
3.059
3.094
2.945
3.015
610,324
-0.04(-1.44%)
Mar 19, 2018
3.112
3.173
2.945
3.059
756,584
-0.05(-1.69%)
Mar 16, 2018
3.235
3.235
3.103
3.112
1,219,834
-0.14(-4.32%)
Mar 15, 2018
3.243
3.309
3.226
3.252
320,108
+0.02(+0.54%)
Mar 14, 2018
3.349
3.358
3.076
3.235
1,812,732
-0.10(-2.90%)
Mar 13, 2018
3.402
3.472
3.309
3.331
801,630
-0.05(-1.56%)
Mar 12, 2018
3.481
3.511
3.358
3.384
1,801,235
+0.10(+2.94%)
Mar 09, 2018
3.296
3.358
3.261
3.287
484,248
+0.03(+0.81%)
Mar 08, 2018
3.261
3.296
3.203
3.261
532,571
+0.03(+0.82%)
Mar 07, 2018
3.164
3.235
724,606
-0.18(-5.40%)
Mar 06, 2018
3.366
3.463
3.314
3.419
581,524
+0.02(+0.52%)
Mar 05, 2018
3.305
3.428
3.287
3.402
421,664
+0.08(+2.38%)
Mar 02, 2018
3.279
3.410
3.217
3.322
529,991
-0.02(-0.53%)
Mar 01, 2018
3.217
3.410
3.217
3.340
733,636
+0.12(+3.83%)
Feb 28, 2018
3.358
3.393
3.208
3.217
1,019,707
-0.13(-3.94%)
Feb 27, 2018
3.428
3.446
3.305
3.349
576,014
-0.08(-2.31%)
Feb 26, 2018
3.358
3.454
3.358
3.428
642,770
+0.08(+2.36%)
Feb 23, 2018
3.314
3.371
3.303
3.349
544,121
+0.05(+1.60%)
Feb 22, 2018
3.296
349,636
+0.06(+1.90%)
Feb 21, 2018
3.173
3.322
3.173
3.235
437,784
+0.05(+1.66%)
Feb 20, 2018
3.085
3.322
3.085
3.182
819,715
+0.04(+1.40%)
Feb 16, 2018
3.138
3.138
3.138
0
-0.07(-2.19%)
Feb 15, 2018
3.112
3.252
3.032
3.208
1,137,904
+0.18(+5.80%)
Feb 14, 2018
2.892
3.041
2.892
3.032
360,333
+0.16(+5.50%)
Feb 13, 2018
2.901
2.936
2.848
2.874
202,662
-0.07(-2.39%)
Feb 12, 2018
2.804
2.971
2.742
2.945
481,937
+0.11(+4.04%)
Feb 09, 2018
2.769
2.883
2.707
2.830
529,553
+0.09(+3.21%)
Feb 08, 2018
2.918
2.945
2.742
2.742
410,450
-0.17(-5.74%)
Feb 07, 2018
2.857
2.980
2.821
2.909
394,486
+0.04(+1.22%)
Feb 06, 2018
2.637
2.927
2.637
2.874
909,067
+0.17(+6.17%)
Feb 05, 2018
2.690
2.800
2.690
2.707
624,463
-0.08(-2.84%)
Feb 02, 2018
2.945
2.945
2.778
2.786
553,490
-0.19(-6.49%)
Feb 01, 2018
3.015
3.068
2.945
2.980
232,780
-0.04(-1.17%)
Jan 31, 2018
3.112
3.112
2.936
3.015
339,109
-0.09(-2.83%)
Jan 30, 2018
3.129
3.155
3.085
3.103
284,212
-0.08(-2.49%)
Jan 29, 2018
3.208
3.226
3.147
3.182
185,708
-0.03(-0.82%)
Jan 26, 2018
3.226
3.322
3.191
3.208
275,673
+0.00(+0.00%)
Jan 25, 2018
3.331
3.331
3.138
3.208
380,760
-0.10(-2.93%)
Jan 24, 2018
3.340
3.358
3.261
3.305
440,374
-0.04(-1.05%)
Jan 23, 2018
3.358
3.375
3.287
3.340
932,937
+0.07(+2.15%)
Jan 22, 2018
3.191
3.296
3.173
3.270
419,122
+0.11(+3.62%)
Jan 19, 2018
3.199
3.208
3.024
3.155
641,259
-0.01(-0.28%)
Jan 18, 2018
3.112
3.219
3.050
3.164
412,064
+0.02(+0.56%)
Jan 17, 2018
3.068
3.164
2.971
3.147
397,590
+0.09(+2.87%)
Jan 16, 2018
3.164
3.336
3.027
3.059
686,243
-0.11(-3.33%)
Jan 12, 2018
3.164
3.164
3.164
0
+0.08(+2.56%)
Jan 11, 2018
3.164
3.217
3.068
3.085
625,653
-0.04(-1.40%)
Jan 10, 2018
3.138
3.178
3.112
3.129
320,870
+0.00(+0.00%)
Jan 09, 2018
3.129
3.168
3.068
3.129
456,880
+0.02(+0.56%)
Jan 08, 2018
3.208
3.235
3.103
3.112
370,419
-0.07(-2.21%)
Jan 05, 2018
3.147
3.182
3.041
3.182
778,846
+0.07(+2.26%)
Jan 04, 2018
3.059
3.138
3.006
3.112
906,636
+0.15(+5.04%)
Jan 03, 2018
2.857
2.997
2.830
2.962
679,677
+0.07(+2.43%)
Jan 02, 2018
2.865
2.874
2.813
2.892
264,769
+0.05(+1.86%)
Dec 29, 2017
2.839
2.839
2.839
0
+0.04(+1.57%)
Dec 28, 2017
2.830
2.839
2.778
2.795
322,660
-0.02(-0.63%)
Dec 27, 2017
2.769
2.901
2.725
2.813
267,703
+0.03(+0.95%)
Dec 26, 2017
2.830
2.857
2.760
2.786
259,376
-0.04(-1.25%)
Dec 22, 2017
2.857
2.874
2.808
2.821
201,195
-0.04(-1.23%)
Dec 21, 2017
2.813
2.905
2.804
2.857
293,214
+0.04(+1.56%)
Dec 20, 2017
2.883
2.945
2.804
2.813
383,614
-0.10(-3.32%)
Dec 19, 2017
2.901
2.993
2.874
2.909
463,999
+0.02(+0.61%)
Dec 18, 2017
2.813
2.997
2.813
2.892
634,694
+0.08(+2.81%)
Dec 15, 2017
2.769
2.892
2.769
2.813
701,316
+0.04(+1.59%)
Dec 14, 2017
2.760
2.892
2.725
2.769
348,020
-0.01(-0.32%)
Dec 13, 2017
2.901
2.909
2.742
2.778
796,697
-0.14(-4.82%)
Dec 12, 2017
2.953
3.076
2.901
2.918
472,099
-0.05(-1.78%)
Dec 11, 2017
2.769
2.988
2.751
2.971
615,826
+0.20(+7.30%)
Dec 08, 2017
2.716
2.800
2.707
2.769
290,364
+0.00(+0.00%)
Dec 07, 2017
2.663
2.791
2.603
258,399
+0.00(+0.00%)
Dec 06, 2017
2.725
2.742
2.637
2.663
388,396
-0.05(-1.94%)
Dec 05, 2017
2.857
2.918
2.690
2.716
642,523
-0.21(-7.21%)
Dec 04, 2017
2.839
2.988
2.795
2.927
451,196
+0.07(+2.46%)
Dec 01, 2017
2.821
2.874
2.751
2.857
511,638
+0.07(+2.52%)
Nov 30, 2017
2.734
2.786
2.707
2.786
313,106
+0.11(+3.93%)
Nov 29, 2017
2.725
2.778
2.663
2.681
247,060
-0.04(-1.61%)
Nov 28, 2017
2.725
2.773
2.654
2.725
300,300
+0.01(+0.32%)
Nov 27, 2017
2.813
2.839
2.707
2.716
368,137
-0.10(-3.44%)
Nov 24, 2017
2.830
2.830
2.779
2.813
239,733
+0.01(+0.31%)
Nov 22, 2017
2.795
2.839
2.769
2.804
288,152
+0.03(+0.95%)
Nov 21, 2017
2.901
2.962
2.756
2.778
609,557
-0.10(-3.36%)
Nov 20, 2017
2.804
2.953
2.769
2.874
386,311
+0.01(+0.31%)
Nov 17, 2017
2.637
2.892
2.628
2.865
725,596
+0.23(+8.67%)
Nov 16, 2017
2.698
2.698
2.593
2.637
602,486
-0.05(-1.96%)
Nov 15, 2017
2.681
2.813
2.619
2.690
581,843
-0.09(-3.16%)
Nov 14, 2017
3.032
3.032
2.698
2.778
861,374
-0.25(-8.41%)
Nov 13, 2017
2.997
3.068
2.883
3.032
475,121
+0.01(+0.29%)
Nov 10, 2017
3.041
3.085
2.971
3.024
523,967
-0.04(-1.15%)
Nov 09, 2017
3.024
3.059
2.945
3.059
1,286,723
-0.03(-0.85%)
Nov 08, 2017
3.155
3.155
3.006
3.085
441,303
-0.06(-1.96%)
Nov 07, 2017
3.173
3.279
3.094
3.147
817,174
-0.01(-0.28%)
Nov 06, 2017
3.050
3.331
3.050
3.155
2,229,327
+0.11(+3.76%)
Nov 03, 2017
3.006
3.094
2.962
3.041
639,026
+0.04(+1.17%)
Nov 02, 2017
2.997
3.050
2.953
3.006
452,353
+0.02(+0.59%)
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.