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
Barclays Plc
(OP:
BCLYF
)
2.715
+0.015 (+0.56%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 20, 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 29, 2020
1.350
1.350
1.350
0
-0.09(-6.25%)
Oct 27, 2020
1.440
1.440
1.440
0
+0.01(+0.49%)
Oct 26, 2020
1.450
1.450
1.433
1.433
1,000
+0.00(+0.21%)
Oct 23, 2020
1.435
1.450
1.430
1.430
13,100
+0.08(+5.93%)
Oct 22, 2020
1.350
1.355
1.340
1.350
37,799
-0.00(-0.37%)
Oct 21, 2020
1.355
1.355
1.355
1.355
1,930
-0.01(-0.37%)
Oct 20, 2020
1.348
1.360
1.348
1.360
886
+0.06(+4.98%)
Oct 19, 2020
1.296
1.296
1.296
21
+0.00(+0.00%)
Oct 16, 2020
1.296
1.296
1.296
13
+0.00(+0.00%)
Oct 15, 2020
1.268
1.296
1.250
1.296
226,428
+0.01(+0.43%)
Oct 14, 2020
1.360
1.360
1.290
1.290
5,410
-0.00(-0.39%)
Oct 13, 2020
1.315
1.315
1.290
1.295
4,058
-0.05(-3.36%)
Oct 12, 2020
1.361
1.400
1.340
1.340
61,474
-0.03(-2.12%)
Oct 09, 2020
1.400
1.409
1.369
1.369
8,600
+0.11(+8.65%)
Oct 08, 2020
1.380
1.380
1.260
1.260
17,601
-0.05(-3.82%)
Oct 07, 2020
1.331
1.331
1.310
1.310
9,672
+0.02(+1.55%)
Oct 06, 2020
1.324
1.380
1.290
1.290
52,328
+0.04(+3.20%)
Oct 05, 2020
1.250
1.250
1.250
1.250
1,369
+0.01(+0.81%)
Oct 02, 2020
1.240
1.240
1.240
5,290
+0.00(+0.00%)
Oct 01, 2020
1.248
1.248
1.240
1.240
19,026
+0.00(+0.00%)
Sep 30, 2020
1.240
1.240
1.240
1.240
465
+0.02(+1.64%)
Sep 29, 2020
1.220
1.220
1.220
7
+0.00(+0.00%)
Sep 28, 2020
1.220
1.220
1.220
1.220
10,502
+0.07(+5.99%)
Sep 25, 2020
1.151
1.151
1.151
1.151
100
-0.02(-1.62%)
Sep 24, 2020
1.175
1.200
1.170
1.170
272,232
+0.02(+1.47%)
Sep 23, 2020
1.185
1.185
1.153
1.153
710
-0.02(-1.87%)
Sep 22, 2020
1.175
1.175
1.175
5
+0.00(+0.00%)
Sep 21, 2020
1.232
1.240
1.130
1.175
46,668
-0.08(-6.75%)
Sep 18, 2020
1.258
1.260
1.220
1.260
7,900
-0.01(-0.79%)
Sep 17, 2020
1.290
1.300
1.263
1.270
43,007
-0.03(-2.31%)
Sep 16, 2020
1.300
1.307
1.300
1.300
4,239
+0.00(+0.00%)
Sep 15, 2020
1.300
1.300
1.300
1.300
381
-0.01(-0.76%)
Sep 14, 2020
1.330
1.330
1.300
1.310
32,028
+0.02(+1.55%)
Sep 11, 2020
1.315
1.315
1.283
1.290
67,100
-0.02(-1.75%)
Sep 10, 2020
1.338
1.338
1.306
1.313
8,116
-0.02(-1.28%)
Sep 09, 2020
1.340
1.358
1.330
1.330
244,569
-0.02(-1.85%)
Sep 08, 2020
1.355
1.355
1.355
1.355
1,866
-0.06(-4.58%)
Sep 04, 2020
1.368
1.420
1.320
1.420
20,000
+0.03(+2.16%)
Sep 03, 2020
1.370
1.390
1.350
1.390
52,569
+0.02(+1.46%)
Sep 02, 2020
1.370
1.370
1.310
1.370
20,174
-0.02(-1.79%)
Sep 01, 2020
1.360
1.395
1.360
1.395
21,876
-0.05(-3.79%)
Aug 31, 2020
1.429
1.450
1.390
1.450
30,008
-0.03(-2.03%)
Aug 28, 2020
1.468
1.480
1.468
1.480
101,900
+0.07(+4.67%)
Aug 27, 2020
1.450
1.460
1.414
1.414
76,262
-0.04(-2.48%)
Aug 26, 2020
1.420
1.450
1.420
1.450
23,444
+0.05(+3.57%)
Aug 25, 2020
1.436
1.460
1.400
1.400
105,712
-0.01(-0.85%)
Aug 24, 2020
1.442
1.442
1.410
1.412
32,398
+0.06(+4.59%)
Aug 21, 2020
1.386
1.434
1.350
1.350
7,200
-0.03(-2.17%)
Aug 20, 2020
1.405
1.405
1.380
1.380
22,144
+0.00(+0.00%)
Aug 19, 2020
1.467
1.467
1.380
1.380
149,596
-0.05(-3.29%)
Aug 18, 2020
1.427
1.427
1.427
1.427
4,519
-0.01(-0.90%)
Aug 17, 2020
1.440
1.440
1.440
1.440
180
-0.00(-0.14%)
Aug 14, 2020
1.408
1.460
1.406
1.442
9,500
+0.06(+4.49%)
Aug 13, 2020
1.411
1.411
1.380
1.380
30,651
-0.06(-4.17%)
Aug 11, 2020
1.440
1.440
1.440
0
+0.08(+5.88%)
Aug 10, 2020
1.379
1.380
1.360
1.360
12,300
-0.03(-2.16%)
Aug 07, 2020
1.390
1.400
1.340
1.390
81,400
+0.00(+0.00%)
Aug 05, 2020
1.390
1.390
1.390
0
+0.02(+1.53%)
Aug 03, 2020
1.369
1.369
1.369
0
+0.05(+4.03%)
Jul 31, 2020
1.365
1.365
1.316
1.316
3,400
-0.01(-1.05%)
Jul 29, 2020
1.330
1.330
1.330
0
-0.10(-6.86%)
Jul 27, 2020
1.428
1.428
1.428
0
-0.01(-0.97%)
Jul 24, 2020
1.458
1.458
1.410
1.442
7,000
+0.00(+0.14%)
Jul 23, 2020
1.441
1.441
1.440
1.440
4,532
-0.02(-1.13%)
Jul 22, 2020
1.474
1.474
1.456
1.456
870
+0.01(+0.44%)
Jul 21, 2020
1.444
1.474
1.444
1.450
5,492
+0.03(+2.11%)
Jul 20, 2020
1.426
1.450
1.420
1.420
20,308
+0.00(+0.00%)
Jul 16, 2020
1.420
1.420
1.420
0
-0.08(-5.33%)
Jul 15, 2020
1.500
1.500
1.500
1.500
20,980
+0.02(+1.69%)
Jul 14, 2020
1.488
1.488
1.475
1.475
6,888
+0.02(+1.03%)
Jul 10, 2020
1.460
1.460
1.460
0
+0.08(+5.80%)
Jul 09, 2020
1.428
1.428
1.380
1.380
20,286
-0.05(-3.50%)
Jul 08, 2020
1.430
1.430
1.430
17,614
+0.00(+0.00%)
Jul 07, 2020
1.420
1.450
1.420
1.430
10,853
-0.08(-5.30%)
Jul 06, 2020
1.459
1.510
1.450
1.510
41,820
+0.04(+3.07%)
Jul 02, 2020
1.457
1.490
1.440
1.465
14,700
+0.09(+6.93%)
Jul 01, 2020
1.417
1.461
1.370
1.370
7,908
+0.06(+4.58%)
Jun 30, 2020
1.310
1.310
1.310
2
+0.00(+0.00%)
Jun 29, 2020
1.385
1.401
1.310
1.310
12,595
-0.05(-3.68%)
Jun 26, 2020
1.384
1.384
1.360
1.360
64,000
+0.00(+0.00%)
Jun 25, 2020
1.440
1.440
1.360
1.360
6,288
-0.02(-1.31%)
Jun 24, 2020
1.460
1.460
1.378
1.378
22,071
-0.06(-4.31%)
Jun 23, 2020
1.460
1.460
1.420
1.440
41,200
+0.03(+2.13%)
Jun 22, 2020
1.410
1.410
1.410
20
+0.00(+0.00%)
Jun 19, 2020
1.437
1.437
1.410
1.410
2,700
-0.04(-2.96%)
Jun 18, 2020
1.420
1.497
1.420
1.453
27,680
-0.04(-2.48%)
Jun 17, 2020
1.490
1.518
1.490
1.490
142,740
-0.06(-3.87%)
Jun 16, 2020
1.550
1.550
1.550
1.550
6,603
+0.15(+10.71%)
Jun 15, 2020
1.390
1.400
1.390
1.400
1,065
-0.01(-0.37%)
Jun 12, 2020
1.400
1.467
1.400
1.405
40,600
-0.01(-0.90%)
Jun 11, 2020
1.460
1.506
1.380
1.418
48,713
-0.15(-9.57%)
Jun 10, 2020
1.568
1.568
1.568
1.568
1,061
-0.09(-5.54%)
Jun 09, 2020
1.470
1.660
1.470
1.660
23,096
+0.04(+2.47%)
Jun 08, 2020
1.640
1.680
1.620
1.620
40,943
+0.07(+4.52%)
Jun 05, 2020
1.600
1.668
1.530
1.550
233,200
-0.01(-0.77%)
Jun 04, 2020
1.510
1.570
1.457
1.562
334,770
+0.05(+3.44%)
Jun 03, 2020
1.533
1.550
1.510
1.510
65,447
+0.07(+4.86%)
Jun 02, 2020
1.520
1.520
1.440
1.440
178,416
-0.06(-3.99%)
Jun 01, 2020
1.350
1.510
1.350
1.500
229,708
-0.01(-0.60%)
May 29, 2020
1.435
1.520
1.435
1.509
94,300
+0.08(+5.52%)
May 28, 2020
1.509
1.509
1.400
1.430
270,156
+0.00(+0.00%)
May 27, 2020
1.440
1.530
1.380
1.430
173,994
+0.12(+9.16%)
May 26, 2020
1.310
1.310
1.310
1.310
1,000
+0.12(+9.81%)
May 22, 2020
1.193
1.193
1.193
1.193
4,500
-0.05(-3.79%)
May 21, 2020
1.240
1.240
1.184
1.240
2,818
+0.02(+1.64%)
May 20, 2020
1.255
1.255
1.220
1.220
1,228
+0.02(+1.67%)
May 19, 2020
1.200
1.200
1.200
1.200
292
+0.01(+0.84%)
May 18, 2020
1.260
1.260
1.190
1.190
1,550
+0.08(+7.21%)
May 15, 2020
1.100
1.155
1.100
1.110
1,800
-0.01(-0.89%)
May 14, 2020
1.140
1.189
1.090
1.120
115,321
-0.01(-0.62%)
May 13, 2020
1.130
1.130
1.127
1.127
5,009
-0.12(-9.84%)
May 12, 2020
1.190
1.250
1.190
1.250
2,096
-0.01(-0.79%)
May 11, 2020
1.196
1.260
1.180
1.260
39,298
-0.05(-4.18%)
May 08, 2020
1.250
1.315
1.210
1.315
5,000
-0.02(-1.13%)
May 07, 2020
1.320
1.360
1.290
1.330
25,286
+0.07(+5.56%)
May 06, 2020
1.210
1.279
1.210
1.260
6,886
-0.07(-5.26%)
May 05, 2020
1.330
1.330
1.230
1.330
1,226,417
+0.13(+10.83%)
May 04, 2020
1.230
1.230
1.200
1.200
16,720
-0.08(-6.25%)
May 01, 2020
1.280
1.280
1.280
8
+0.00(+0.00%)
Apr 30, 2020
1.280
1.280
1.280
1.280
115
-0.09(-6.57%)
Apr 29, 2020
1.280
1.440
1.260
1.370
4,010
+0.21(+18.10%)
Apr 28, 2020
1.160
1.196
1.160
1.160
1,322
+0.07(+6.42%)
Apr 27, 2020
1.090
1.090
1.090
1.090
1,543
-0.05(-4.39%)
Apr 23, 2020
1.140
1.140
1.140
0
+0.04(+3.64%)
Apr 22, 2020
1.100
1.150
1.100
1.100
14,860
+0.04(+3.77%)
Apr 21, 2020
1.130
1.130
1.060
1.060
323,355
-0.10(-8.62%)
Apr 20, 2020
1.160
1.160
1.160
1.160
5,000
+0.02(+1.74%)
Apr 17, 2020
1.155
1.155
1.140
1.140
54,200
-0.02(-1.71%)
Apr 16, 2020
1.081
1.160
1.000
1.160
64,523
-0.07(-5.31%)
Apr 14, 2020
1.225
1.225
1.225
0
+0.06(+5.42%)
Apr 13, 2020
1.162
1.162
1.162
1.162
500
-0.04(-3.57%)
Apr 09, 2020
1.110
1.300
1.110
1.205
114,600
+0.08(+6.64%)
Apr 08, 2020
1.130
1.130
1.130
91,724
+0.00(+0.00%)
Apr 07, 2020
1.110
1.200
1.102
1.130
139,429
+0.07(+6.81%)
Apr 06, 2020
1.065
1.065
0.9600
1.058
51,203
+0.06(+5.54%)
Apr 03, 2020
0.9725
1.030
0.9219
1.002
6,900
-0.09(-8.03%)
Apr 02, 2020
1.010
1.090
0.9890
1.090
41,866
+0.02(+1.44%)
Apr 01, 2020
1.100
1.100
1.027
1.075
361,046
-0.16(-12.64%)
Mar 30, 2020
1.230
1.230
1.230
0
+0.02(+1.72%)
Mar 27, 2020
1.070
1.209
1.070
1.209
6,800
+0.04(+3.35%)
Mar 26, 2020
1.215
1.215
1.170
1.170
8,824
+0.01(+0.86%)
Mar 25, 2020
1.199
1.199
1.160
1.160
6,781
+0.10(+9.61%)
Mar 24, 2020
1.058
1.058
1.058
1.058
42,600
+0.03(+2.45%)
Mar 23, 2020
0.9716
1.070
0.9716
1.033
51,806
-0.06(-5.62%)
Mar 20, 2020
1.080
1.095
1.000
1.095
15,500
+0.05(+5.24%)
Mar 19, 2020
0.9330
1.040
0.8911
1.040
5,846
+0.16(+18.18%)
Mar 18, 2020
1.040
1.070
0.8720
0.8800
89,927
-0.30(-25.42%)
Mar 17, 2020
1.045
1.180
0.9300
1.180
30,928
-0.01(-0.84%)
Mar 16, 2020
1.100
1.190
1.060
1.190
8,139
-0.07(-5.79%)
Mar 13, 2020
1.289
1.290
1.258
1.263
127,800
+0.08(+7.04%)
Mar 12, 2020
1.360
1.360
1.180
1.180
1,881
-0.35(-22.75%)
Mar 11, 2020
1.528
1.528
1.528
1.528
40,362
+0.03(+1.84%)
Mar 10, 2020
1.670
1.670
1.500
1.500
10,874
-0.05(-3.23%)
Mar 09, 2020
1.590
1.590
1.550
1.550
695
-0.19(-10.66%)
Mar 05, 2020
1.735
1.735
1.735
0
-0.09(-5.19%)
Mar 04, 2020
1.794
1.830
1.776
1.830
30,382
+0.10(+5.78%)
Mar 03, 2020
1.800
1.800
1.730
1.730
2,800
-0.14(-7.24%)
Mar 02, 2020
1.850
1.865
1.800
1.865
20,488
-0.11(-5.62%)
Feb 28, 2020
1.960
1.976
1.850
1.976
131,800
+0.12(+6.24%)
Feb 27, 2020
1.880
2.000
1.860
1.860
25,516
-0.28(-13.24%)
Feb 26, 2020
2.157
2.157
2.110
2.144
26,291
+0.04(+1.79%)
Feb 25, 2020
2.106
2.106
2.106
2.106
1,541
+0.04(+1.74%)
Feb 24, 2020
2.070
2.070
2.070
2.070
1,799
-0.16(-7.17%)
Feb 21, 2020
2.230
2.230
2.230
2.230
349,600
+0.04(+1.83%)
Feb 20, 2020
2.240
2.290
2.190
2.190
33,385
-0.07(-3.10%)
Feb 19, 2020
2.260
2.260
2.260
2.260
1,350
+0.04(+1.80%)
Feb 18, 2020
2.220
2.220
2.220
2.220
136
-0.01(-0.34%)
Feb 14, 2020
2.228
2.228
2.228
2.228
1,500
+0.03(+1.25%)
Feb 13, 2020
2.240
2.240
2.200
2.200
2,449
-0.04(-1.79%)
Feb 12, 2020
2.240
2.240
2.240
2.240
46,266
+0.02(+0.90%)
Feb 11, 2020
2.332
2.332
2.220
2.220
813,344
+0.05(+2.29%)
Feb 10, 2020
2.170
2.170
2.170
22
+0.00(+0.00%)
Feb 07, 2020
2.170
2.170
2.170
2.170
1,000
-0.04(-1.80%)
Feb 06, 2020
2.260
2.297
2.210
2.210
24,451
-0.05(-2.21%)
Feb 05, 2020
2.200
2.280
2.200
2.260
11,439
+0.08(+3.67%)
Feb 04, 2020
2.264
2.264
2.180
2.180
518
+0.05(+2.35%)
Feb 03, 2020
2.130
2.130
2.130
2.130
2,514
-0.09(-4.04%)
Jan 31, 2020
2.220
2.220
2.220
2.220
56,700
-0.02(-1.08%)
Jan 30, 2020
2.279
2.279
2.244
2.244
129,673
+0.01(+0.40%)
Jan 29, 2020
2.213
2.235
2.213
2.235
1,607
+0.05(+2.52%)
Jan 28, 2020
2.235
2.235
2.180
2.180
12,124
-0.11(-4.80%)
Jan 27, 2020
2.230
2.290
2.170
2.290
24,440
+0.09(+4.09%)
Jan 24, 2020
2.200
2.200
2.200
2.200
3,000
-0.10(-4.35%)
Jan 23, 2020
2.300
2.300
2.300
2.300
100
+0.07(+3.24%)
Jan 22, 2020
2.248
2.250
2.228
2.228
702
-0.02(-0.99%)
Jan 21, 2020
2.277
2.277
2.250
2.250
136,906
+0.03(+1.35%)
Jan 17, 2020
2.200
2.260
2.200
2.220
1,800
-0.04(-1.94%)
Jan 16, 2020
2.302
2.302
2.264
2.264
53,839
-0.09(-3.66%)
Jan 14, 2020
2.350
2.350
2.350
0
+0.10(+4.44%)
Jan 13, 2020
2.410
2.410
2.250
2.250
19,329
-0.18(-7.41%)
Jan 10, 2020
2.315
2.430
2.315
2.430
39,400
+0.15(+6.58%)
Jan 09, 2020
2.300
2.320
2.280
2.280
11,777
-0.07(-2.98%)
Jan 08, 2020
2.350
2.350
2.350
2.350
100
+0.06(+2.62%)
Jan 07, 2020
2.375
2.375
2.290
2.290
56,252
+0.00(+0.00%)
Jan 06, 2020
2.290
2.290
2.250
2.290
24,535
-0.08(-3.17%)
Jan 03, 2020
2.320
2.365
2.320
2.365
44,000
-0.01(-0.63%)
Jan 02, 2020
2.392
2.392
2.330
2.380
32,275
+0.03(+1.28%)
Dec 31, 2019
2.350
2.350
2.350
2.350
900
+0.03(+1.38%)
Dec 30, 2019
2.318
2.321
2.270
2.318
96,331
+0.04(+1.67%)
Dec 27, 2019
2.350
2.350
2.280
2.280
5,400
-0.17(-6.90%)
Dec 24, 2019
2.449
2.449
2.449
0
+0.15(+6.48%)
Dec 23, 2019
2.230
2.300
2.230
2.300
24,790
+0.00(+0.00%)
Dec 20, 2019
2.300
2.300
2.300
2.300
45,200
-0.02(-0.86%)
Dec 19, 2019
2.383
2.407
2.280
2.320
146,233
-0.12(-4.72%)
Dec 18, 2019
2.435
2.435
2.435
2.435
29,753
+0.04(+1.46%)
Dec 17, 2019
2.500
2.500
2.400
2.400
16,838
-0.11(-4.31%)
Dec 16, 2019
2.460
2.560
2.460
2.508
243,312
+0.16(+6.86%)
Dec 13, 2019
2.376
2.502
2.340
2.347
113,100
+0.17(+7.66%)
Dec 12, 2019
2.120
2.180
2.120
2.180
19,050
-0.00(-0.23%)
Dec 11, 2019
2.160
2.185
2.120
2.185
4,916
+0.01(+0.55%)
Dec 10, 2019
2.140
2.173
2.140
2.173
2,041
-0.05(-2.21%)
Dec 09, 2019
2.187
2.222
2.187
2.222
99,639
+0.05(+2.40%)
Dec 06, 2019
2.170
2.170
2.130
2.170
12,100
+0.04(+1.88%)
Dec 05, 2019
2.213
2.213
2.130
2.130
16,707
-0.07(-3.29%)
Dec 04, 2019
2.130
2.203
2.130
2.203
533
+0.14(+6.92%)
Dec 03, 2019
2.090
2.090
2.060
2.060
229,065
-0.12(-5.50%)
Nov 29, 2019
2.180
2.180
2.180
0
-0.04(-1.80%)
Nov 27, 2019
2.200
2.245
2.200
2.220
108,500
+0.03(+1.56%)
Nov 26, 2019
2.200
2.200
2.180
2.186
60,234
+0.01(+0.28%)
Nov 25, 2019
2.200
2.200
2.120
2.180
815,953
+0.11(+5.31%)
Nov 22, 2019
2.100
2.200
2.060
2.070
703,600
-0.14(-6.33%)
Nov 21, 2019
2.210
2.210
2.210
2.210
807,189
+0.06(+2.79%)
Nov 20, 2019
2.110
2.198
2.070
2.150
38,421
+0.04(+1.90%)
Nov 19, 2019
2.210
2.210
2.100
2.110
30,231
-0.02(-1.16%)
Nov 18, 2019
2.180
2.211
2.120
2.135
97,075
+0.00(+0.23%)
Nov 15, 2019
2.200
2.200
2.130
2.130
16,800
-0.07(-3.18%)
Nov 13, 2019
2.200
2.200
2.200
0
+0.00(+0.00%)
Nov 12, 2019
2.190
2.200
2.190
2.200
101,525
+0.10(+4.96%)
Nov 08, 2019
2.096
2.096
2.096
0
-0.03(-1.60%)
Nov 07, 2019
2.140
2.146
2.120
2.130
61,129
+0.07(+3.40%)
Nov 06, 2019
2.098
2.098
2.060
2.060
1,825
-0.09(-4.19%)
Nov 05, 2019
2.200
2.200
2.070
2.150
31,893
+0.03(+1.42%)
Nov 04, 2019
2.125
2.125
2.120
2.120
15,235
+0.07(+3.41%)
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.