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
Agnc Investment Corp
(NQ:
AGNC
)
9.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
9.624
10.05
9.618
9.909
20,259,890
+0.33(+3.46%)
Oct 30, 2019
9.560
9.607
9.537
9.578
6,662,365
-0.01(-0.06%)
Oct 29, 2019
9.589
9.612
9.537
9.583
9,497,401
-0.01(-0.06%)
Oct 28, 2019
9.572
9.612
9.532
9.589
8,233,628
+0.07(+0.73%)
Oct 25, 2019
9.549
9.572
9.509
9.520
4,795,475
-0.03(-0.36%)
Oct 24, 2019
9.641
9.658
9.532
9.555
5,334,037
-0.10(-1.07%)
Oct 23, 2019
9.578
9.658
9.543
9.658
4,840,043
+0.08(+0.84%)
Oct 22, 2019
9.560
9.595
9.497
9.578
4,631,144
-0.01(-0.06%)
Oct 21, 2019
9.497
9.589
9.474
9.583
6,153,168
+0.13(+1.37%)
Oct 18, 2019
9.428
9.509
9.399
9.454
6,465,082
+0.05(+0.52%)
Oct 17, 2019
9.359
9.405
9.347
9.405
4,229,544
+0.08(+0.86%)
Oct 16, 2019
9.319
9.330
9.273
9.324
5,203,761
+0.05(+0.50%)
Oct 15, 2019
9.313
9.422
9.273
9.278
6,074,406
-0.03(-0.37%)
Oct 14, 2019
9.330
9.353
9.273
9.313
3,161,827
-0.05(-0.49%)
Oct 11, 2019
9.267
9.388
9.244
9.359
6,991,504
+0.12(+1.25%)
Oct 10, 2019
9.198
9.284
9.181
9.244
4,089,111
+0.04(+0.44%)
Oct 09, 2019
9.204
9.244
9.158
9.204
4,554,431
+0.05(+0.57%)
Oct 08, 2019
9.186
9.221
9.140
9.152
6,189,300
-0.07(-0.75%)
Oct 07, 2019
9.232
9.290
9.175
9.221
4,531,214
-0.01(-0.12%)
Oct 04, 2019
9.152
9.232
9.146
9.232
5,477,390
+0.09(+0.94%)
Oct 03, 2019
9.111
9.186
9.054
9.146
7,666,816
+0.05(+0.51%)
Oct 02, 2019
9.083
9.106
8.979
9.100
9,174,375
+0.00(+0.00%)
Oct 01, 2019
9.238
9.290
9.008
9.100
10,056,927
-0.16(-1.74%)
Sep 30, 2019
9.221
9.278
9.175
9.261
7,890,959
+0.04(+0.44%)
Sep 27, 2019
9.267
9.296
9.192
9.221
5,328,672
-0.02(-0.19%)
Sep 26, 2019
9.221
9.278
9.181
9.238
7,124,819
+0.02(+0.19%)
Sep 25, 2019
9.158
9.255
9.130
9.221
5,398,133
+0.06(+0.62%)
Sep 24, 2019
9.301
9.375
9.136
9.164
8,381,128
-0.13(-1.41%)
Sep 23, 2019
9.261
9.346
9.215
9.295
10,463,643
+0.03(+0.31%)
Sep 20, 2019
9.170
9.284
9.141
9.267
15,711,442
+0.10(+1.06%)
Sep 19, 2019
9.056
9.210
9.056
9.170
11,602,194
+0.11(+1.19%)
Sep 18, 2019
9.004
9.061
8.965
9.061
8,753,617
+0.08(+0.89%)
Sep 17, 2019
9.016
9.033
8.902
8.982
10,289,152
-0.01(-0.13%)
Sep 16, 2019
9.004
9.050
8.913
8.993
8,713,282
-0.04(-0.44%)
Sep 13, 2019
8.965
9.070
8.936
9.033
10,063,815
+0.12(+1.34%)
Sep 12, 2019
8.987
9.050
8.890
8.913
7,540,165
-0.11(-1.26%)
Sep 11, 2019
8.987
9.039
8.942
9.027
10,257,340
+0.07(+0.76%)
Sep 10, 2019
8.759
8.976
8.759
8.959
22,097,098
+0.18(+2.08%)
Sep 09, 2019
8.606
8.765
8.606
8.777
14,225,446
+0.19(+2.26%)
Sep 06, 2019
8.594
8.611
8.446
8.583
18,266,612
-0.02(-0.20%)
Sep 05, 2019
8.531
8.634
8.503
8.600
11,391,604
+0.12(+1.41%)
Sep 04, 2019
8.389
8.520
8.389
8.480
11,732,094
+0.09(+1.02%)
Sep 03, 2019
8.412
8.423
8.269
8.395
15,218,098
-0.08(-0.94%)
Aug 30, 2019
8.457
8.514
8.423
8.474
13,530,019
+0.03(+0.34%)
Aug 29, 2019
8.503
8.526
8.309
8.446
20,079,396
-0.03(-0.34%)
Aug 28, 2019
8.469
8.548
8.407
8.474
12,122,752
-0.03(-0.33%)
Aug 27, 2019
8.807
8.813
8.486
8.503
17,509,460
-0.27(-3.02%)
Aug 26, 2019
8.830
8.875
8.728
8.768
7,565,153
-0.06(-0.64%)
Aug 23, 2019
8.954
8.993
8.801
8.824
9,004,917
-0.14(-1.57%)
Aug 22, 2019
8.993
9.004
8.920
8.965
8,511,987
+0.00(+0.00%)
Aug 21, 2019
9.151
9.191
8.937
8.965
20,184,486
-0.19(-2.03%)
Aug 20, 2019
9.191
9.224
9.134
9.151
6,771,641
-0.06(-0.61%)
Aug 19, 2019
9.196
9.224
9.117
9.207
7,492,240
+0.06(+0.62%)
Aug 16, 2019
9.134
9.202
9.095
9.151
7,287,220
+0.05(+0.56%)
Aug 15, 2019
9.145
9.179
9.038
9.100
9,465,588
-0.02(-0.19%)
Aug 14, 2019
9.416
9.416
9.117
9.117
15,245,547
-0.34(-3.58%)
Aug 13, 2019
9.506
9.546
9.444
9.456
7,647,447
-0.05(-0.47%)
Aug 12, 2019
9.613
9.630
9.489
9.501
7,210,880
-0.12(-1.29%)
Aug 09, 2019
9.687
9.698
9.568
9.625
5,485,811
-0.06(-0.64%)
Aug 08, 2019
9.574
9.709
9.540
9.687
7,894,093
+0.11(+1.18%)
Aug 07, 2019
9.546
9.602
9.433
9.574
12,605,162
-0.01(-0.12%)
Aug 06, 2019
9.529
9.585
9.484
9.585
10,076,265
+0.07(+0.77%)
Aug 05, 2019
9.647
9.681
9.444
9.512
8,860,826
-0.18(-1.86%)
Aug 02, 2019
9.625
9.715
9.608
9.692
7,452,694
+0.06(+0.59%)
Aug 01, 2019
9.642
9.721
9.557
9.636
11,649,894
-0.03(-0.29%)
Jul 31, 2019
9.743
9.794
9.647
9.664
10,061,615
-0.11(-1.10%)
Jul 30, 2019
9.754
9.783
9.726
9.771
5,765,177
+0.03(+0.29%)
Jul 29, 2019
9.726
9.771
9.721
9.743
5,949,277
+0.02(+0.17%)
Jul 26, 2019
9.592
9.749
9.575
9.726
8,877,079
+0.12(+1.22%)
Jul 25, 2019
9.698
9.777
9.587
9.609
16,608,929
-0.13(-1.38%)
Jul 24, 2019
9.788
9.810
9.726
9.743
9,591,416
-0.06(-0.57%)
Jul 23, 2019
9.782
9.832
9.760
9.799
7,284,320
+0.02(+0.17%)
Jul 22, 2019
9.721
9.827
9.693
9.782
7,586,356
+0.09(+0.98%)
Jul 19, 2019
9.749
9.760
9.676
9.687
8,302,851
-0.06(-0.63%)
Jul 18, 2019
9.704
9.793
9.693
9.749
9,018,271
+0.04(+0.46%)
Jul 17, 2019
9.710
9.726
9.670
9.704
6,443,609
+0.00(+0.00%)
Jul 16, 2019
9.710
9.726
9.670
9.704
7,752,432
+0.02(+0.17%)
Jul 15, 2019
9.665
9.704
9.659
9.687
6,011,356
+0.04(+0.41%)
Jul 12, 2019
9.587
9.659
9.587
9.648
5,469,840
+0.07(+0.70%)
Jul 11, 2019
9.587
9.631
9.542
9.581
9,388,174
+0.01(+0.12%)
Jul 10, 2019
9.553
9.587
9.531
9.570
5,946,456
+0.03(+0.35%)
Jul 09, 2019
9.497
9.542
9.492
9.536
6,375,124
+0.03(+0.29%)
Jul 08, 2019
9.492
9.553
9.481
9.508
6,332,316
+0.01(+0.12%)
Jul 05, 2019
9.419
9.497
9.356
9.497
6,349,439
+0.08(+0.83%)
Jul 03, 2019
9.369
9.469
9.358
9.419
5,325,209
+0.04(+0.48%)
Jul 02, 2019
9.358
9.391
9.341
9.374
6,196,005
-0.04(-0.47%)
Jul 01, 2019
9.425
9.430
9.352
9.419
8,184,746
+0.02(+0.24%)
Jun 28, 2019
9.369
9.408
9.330
9.397
10,824,047
+0.07(+0.78%)
Jun 27, 2019
9.324
9.358
9.257
9.324
10,319,670
+0.04(+0.48%)
Jun 26, 2019
9.351
9.362
9.274
9.279
10,060,421
-0.05(-0.53%)
Jun 25, 2019
9.324
9.401
9.285
9.329
10,524,978
+0.01(+0.06%)
Jun 24, 2019
9.302
9.357
9.246
9.324
9,452,926
+0.02(+0.18%)
Jun 21, 2019
9.313
9.333
9.271
9.307
16,575,003
-0.01(-0.12%)
Jun 20, 2019
9.362
9.368
9.274
9.318
13,535,330
-0.04(-0.47%)
Jun 19, 2019
9.268
9.373
9.241
9.362
9,570,884
+0.10(+1.08%)
Jun 18, 2019
9.307
9.379
9.246
9.263
13,588,752
-0.03(-0.30%)
Jun 17, 2019
9.362
9.390
9.279
9.290
10,056,499
-0.05(-0.53%)
Jun 14, 2019
9.329
9.368
9.324
9.340
5,820,362
+0.00(+0.00%)
Jun 13, 2019
9.285
9.362
9.274
9.340
9,740,069
+0.07(+0.78%)
Jun 12, 2019
9.252
9.313
9.241
9.268
5,531,688
+0.03(+0.30%)
Jun 11, 2019
9.324
9.335
9.219
9.241
5,279,659
-0.05(-0.54%)
Jun 10, 2019
9.268
9.340
9.191
9.290
8,470,100
+0.02(+0.24%)
Jun 07, 2019
9.373
9.373
9.246
9.268
5,029,519
-0.08(-0.83%)
Jun 06, 2019
9.335
9.351
9.241
9.346
7,010,248
+0.03(+0.36%)
Jun 05, 2019
9.379
9.396
9.268
9.313
6,872,257
-0.07(-0.71%)
Jun 04, 2019
9.279
9.390
9.246
9.379
13,197,903
+0.11(+1.13%)
Jun 03, 2019
9.097
9.290
9.086
9.274
9,384,692
+0.20(+2.20%)
May 31, 2019
9.102
9.108
8.958
9.075
12,004,340
-0.07(-0.73%)
May 30, 2019
9.279
9.302
9.113
9.141
10,463,854
-0.09(-0.96%)
May 29, 2019
9.252
9.268
9.104
9.230
11,515,376
-0.02(-0.18%)
May 28, 2019
9.356
9.367
9.246
9.246
17,982,154
-0.10(-1.06%)
May 24, 2019
9.345
9.378
9.320
9.345
5,729,316
+0.01(+0.12%)
May 23, 2019
9.323
9.356
9.290
9.334
9,914,196
-0.01(-0.12%)
May 22, 2019
9.301
9.356
9.279
9.345
9,157,381
+0.03(+0.35%)
May 21, 2019
9.334
9.367
9.241
9.312
14,363,866
-0.01(-0.12%)
May 20, 2019
9.520
9.526
9.317
9.323
13,676,093
-0.20(-2.07%)
May 17, 2019
9.564
9.591
9.520
9.520
9,470,221
-0.10(-1.03%)
May 16, 2019
9.586
9.624
9.575
9.619
4,485,543
+0.03(+0.34%)
May 15, 2019
9.608
9.641
9.569
9.586
6,381,880
-0.02(-0.23%)
May 14, 2019
9.564
9.630
9.531
9.608
9,667,909
+0.05(+0.57%)
May 13, 2019
9.613
9.630
9.537
9.553
8,724,083
-0.06(-0.63%)
May 10, 2019
9.547
9.630
9.537
9.613
7,843,074
+0.08(+0.80%)
May 09, 2019
9.575
9.580
9.509
9.537
10,920,040
-0.04(-0.46%)
May 08, 2019
9.630
9.646
9.580
9.580
8,764,899
-0.07(-0.68%)
May 07, 2019
9.586
9.674
9.580
9.646
12,633,870
+0.06(+0.63%)
May 06, 2019
9.591
9.641
9.558
9.586
10,030,915
-0.02(-0.23%)
May 03, 2019
9.619
9.646
9.591
9.608
8,245,390
-0.01(-0.11%)
May 02, 2019
9.652
9.668
9.597
9.619
13,003,500
-0.03(-0.28%)
May 01, 2019
9.745
9.800
9.641
9.646
10,520,754
-0.10(-1.07%)
Apr 30, 2019
9.701
9.750
9.657
9.750
10,638,625
+0.04(+0.45%)
Apr 29, 2019
9.767
9.778
9.701
9.706
11,880,840
-0.04(-0.45%)
Apr 26, 2019
9.647
9.772
9.642
9.750
13,699,765
+0.10(+1.01%)
Apr 25, 2019
9.756
9.756
9.631
9.653
34,879,036
-0.11(-1.17%)
Apr 24, 2019
9.870
9.924
9.859
9.767
9,787,199
-0.11(-1.10%)
Apr 23, 2019
9.853
9.886
9.843
9.875
6,246,776
+0.02(+0.17%)
Apr 22, 2019
9.821
9.864
9.815
9.859
4,989,351
+0.05(+0.50%)
Apr 18, 2019
9.870
9.872
9.805
9.810
7,220,422
-0.04(-0.39%)
Apr 17, 2019
9.853
9.870
9.832
9.848
4,618,822
+0.01(+0.11%)
Apr 16, 2019
9.875
9.897
9.837
9.837
6,478,059
-0.02(-0.22%)
Apr 15, 2019
9.870
9.918
9.859
9.859
5,577,250
-0.01(-0.11%)
Apr 12, 2019
9.859
9.875
9.826
9.870
3,962,505
+0.02(+0.22%)
Apr 11, 2019
9.832
9.853
9.821
9.848
4,761,608
+0.03(+0.33%)
Apr 10, 2019
9.821
9.843
9.805
9.815
3,660,610
-0.01(-0.06%)
Apr 09, 2019
9.837
9.864
9.810
9.821
5,313,126
-0.03(-0.28%)
Apr 08, 2019
9.799
9.864
9.799
9.848
6,981,614
+0.05(+0.50%)
Apr 05, 2019
9.837
9.848
9.772
9.799
6,468,099
-0.04(-0.39%)
Apr 04, 2019
9.788
9.843
9.777
9.837
6,064,314
+0.07(+0.72%)
Apr 03, 2019
9.826
9.848
9.756
9.767
6,468,009
-0.06(-0.61%)
Apr 02, 2019
9.843
9.848
9.777
9.826
5,320,198
-0.02(-0.22%)
Apr 01, 2019
9.772
9.848
9.750
9.848
8,422,973
+0.08(+0.83%)
Mar 29, 2019
9.821
9.821
9.750
9.767
8,823,855
-0.04(-0.44%)
Mar 28, 2019
9.761
9.815
9.734
9.810
8,402,759
+0.07(+0.67%)
Mar 27, 2019
9.734
9.761
9.702
9.745
13,591,616
+0.03(+0.28%)
Mar 26, 2019
9.675
9.772
9.654
9.718
12,892,847
+0.08(+0.78%)
Mar 25, 2019
9.680
9.686
9.627
9.643
11,155,972
-0.03(-0.28%)
Mar 22, 2019
9.729
9.758
9.664
9.670
7,778,823
-0.04(-0.39%)
Mar 21, 2019
9.680
9.750
9.670
9.707
7,938,489
+0.03(+0.33%)
Mar 20, 2019
9.686
9.718
9.643
9.675
7,763,010
+0.01(+0.06%)
Mar 19, 2019
9.750
9.761
9.664
9.670
7,534,895
-0.06(-0.66%)
Mar 18, 2019
9.670
9.745
9.664
9.734
9,182,107
+0.06(+0.67%)
Mar 15, 2019
9.659
9.697
9.654
9.670
9,002,944
+0.00(+0.00%)
Mar 14, 2019
9.691
9.702
9.648
9.670
4,862,286
-0.02(-0.17%)
Mar 13, 2019
9.627
9.697
9.621
9.686
8,281,351
+0.07(+0.73%)
Mar 12, 2019
9.627
9.637
9.589
9.616
8,519,483
-0.03(-0.28%)
Mar 11, 2019
9.551
9.643
9.541
9.643
10,030,537
+0.10(+1.07%)
Mar 08, 2019
9.476
9.551
9.476
9.541
6,932,214
+0.04(+0.45%)
Mar 07, 2019
9.471
9.535
9.466
9.498
9,791,649
+0.03(+0.28%)
Mar 06, 2019
9.444
9.498
9.439
9.471
8,408,155
+0.03(+0.28%)
Mar 05, 2019
9.455
9.476
9.412
9.444
7,817,233
-0.02(-0.17%)
Mar 04, 2019
9.417
9.466
9.401
9.460
10,034,420
+0.03(+0.28%)
Mar 01, 2019
9.508
9.508
9.401
9.433
11,115,929
-0.05(-0.51%)
Feb 28, 2019
9.433
9.535
9.423
9.482
14,062,576
+0.05(+0.57%)
Feb 27, 2019
9.471
9.471
9.401
9.428
7,805,893
-0.01(-0.06%)
Feb 26, 2019
9.433
9.460
9.428
9.433
8,053,133
+0.00(+0.00%)
Feb 25, 2019
9.433
9.460
9.401
9.433
9,288,369
+0.02(+0.17%)
Feb 22, 2019
9.385
9.439
9.359
9.417
5,901,631
+0.05(+0.57%)
Feb 21, 2019
9.380
9.396
9.338
9.364
11,672,057
-0.03(-0.34%)
Feb 20, 2019
9.417
9.417
9.359
9.396
10,930,719
-0.01(-0.11%)
Feb 19, 2019
9.375
9.423
9.354
9.407
10,522,737
+0.04(+0.40%)
Feb 15, 2019
9.423
9.439
9.359
9.369
11,989,440
-0.04(-0.40%)
Feb 14, 2019
9.428
9.444
9.385
9.407
9,528,481
-0.02(-0.23%)
Feb 13, 2019
9.465
9.481
9.396
9.428
11,063,041
-0.05(-0.56%)
Feb 12, 2019
9.476
9.534
9.439
9.481
14,118,134
+0.02(+0.17%)
Feb 11, 2019
9.481
9.497
9.417
9.465
8,509,063
-0.01(-0.06%)
Feb 08, 2019
9.486
9.497
9.401
9.470
7,366,978
-0.02(-0.22%)
Feb 07, 2019
9.486
9.513
9.449
9.492
6,438,286
+0.00(+0.00%)
Feb 06, 2019
9.449
9.505
9.412
9.492
12,842,354
+0.03(+0.34%)
Feb 05, 2019
9.470
9.508
9.401
9.460
12,669,632
-0.02(-0.22%)
Feb 04, 2019
9.433
9.481
9.391
9.481
10,239,355
+0.04(+0.39%)
Feb 01, 2019
9.486
9.529
9.383
9.444
17,892,200
-0.08(-0.84%)
Jan 31, 2019
9.465
9.524
9.444
9.524
20,168,962
-0.02(-0.17%)
Jan 30, 2019
9.572
9.598
9.524
9.540
19,696,712
+0.01(+0.06%)
Jan 29, 2019
9.529
9.540
9.487
9.534
11,284,926
+0.03(+0.28%)
Jan 28, 2019
9.540
9.555
9.482
9.508
9,222,169
-0.03(-0.33%)
Jan 25, 2019
9.497
9.540
9.482
9.540
9,166,591
+0.06(+0.61%)
Jan 24, 2019
9.471
9.492
9.418
9.482
7,686,182
+0.00(+0.00%)
Jan 23, 2019
9.466
9.492
9.434
9.482
9,056,048
+0.04(+0.39%)
Jan 22, 2019
9.497
9.508
9.387
9.445
10,651,472
-0.04(-0.39%)
Jan 18, 2019
9.497
9.519
9.455
9.482
8,874,074
+0.01(+0.06%)
Jan 17, 2019
9.471
9.492
9.418
9.476
10,337,059
+0.01(+0.11%)
Jan 16, 2019
9.482
9.492
9.440
9.466
8,767,950
+0.02(+0.17%)
Jan 15, 2019
9.461
9.487
9.429
9.450
8,433,934
+0.00(+0.00%)
Jan 14, 2019
9.461
9.524
9.434
9.450
11,251,995
+0.03(+0.34%)
Jan 11, 2019
9.355
9.418
9.334
9.418
6,293,091
+0.07(+0.73%)
Jan 10, 2019
9.371
9.384
9.308
9.350
12,261,175
-0.02(-0.17%)
Jan 09, 2019
9.408
9.445
9.355
9.366
12,452,129
-0.01(-0.06%)
Jan 08, 2019
9.403
9.440
9.371
9.371
13,143,345
-0.07(-0.73%)
Jan 07, 2019
9.476
9.540
9.413
9.440
8,769,726
-0.01(-0.06%)
Jan 04, 2019
9.429
9.503
9.418
9.445
10,065,034
+0.04(+0.45%)
Jan 03, 2019
9.261
9.440
9.261
9.403
10,829,814
+0.12(+1.30%)
Jan 02, 2019
9.239
9.297
9.161
9.282
6,312,889
+0.05(+0.51%)
Dec 31, 2018
9.329
9.350
9.203
9.234
10,311,773
-0.10(-1.07%)
Dec 28, 2018
9.334
9.382
9.300
9.334
8,494,563
+0.04(+0.40%)
Dec 27, 2018
9.209
9.297
9.026
9.297
12,939,932
+0.08(+0.90%)
Dec 26, 2018
9.006
9.224
9.000
9.214
11,013,525
+0.23(+2.55%)
Dec 24, 2018
9.094
9.125
8.839
8.985
9,403,933
-0.11(-1.20%)
Dec 21, 2018
9.115
9.245
9.042
9.094
15,572,740
+0.01(+0.06%)
Dec 20, 2018
9.277
9.292
9.021
9.089
16,409,989
-0.14(-1.47%)
Dec 19, 2018
9.277
9.350
9.209
9.224
13,348,145
-0.03(-0.34%)
Dec 18, 2018
9.266
9.329
9.162
9.256
10,160,956
+0.05(+0.57%)
Dec 17, 2018
9.386
9.433
9.188
9.204
12,964,485
-0.19(-2.00%)
Dec 14, 2018
9.334
9.435
9.313
9.391
15,015,515
+0.08(+0.84%)
Dec 13, 2018
9.271
9.329
9.245
9.313
10,073,704
+0.07(+0.79%)
Dec 12, 2018
9.318
9.355
9.235
9.240
13,483,422
-0.09(-1.00%)
Dec 11, 2018
9.313
9.420
9.308
9.334
11,622,196
+0.02(+0.17%)
Dec 10, 2018
9.292
9.344
9.219
9.318
15,932,860
+0.03(+0.28%)
Dec 07, 2018
9.292
9.318
9.245
9.292
11,448,433
-0.01(-0.11%)
Dec 06, 2018
9.204
9.303
9.151
9.303
17,299,164
+0.11(+1.19%)
Dec 04, 2018
9.292
9.350
9.167
9.193
9,570,295
-0.08(-0.90%)
Dec 03, 2018
9.245
9.313
9.188
9.277
12,675,433
+0.05(+0.57%)
Nov 30, 2018
9.240
9.290
9.178
9.224
30,679,014
-0.02(-0.17%)
Nov 29, 2018
9.146
9.277
9.120
9.240
13,930,240
+0.08(+0.85%)
Nov 28, 2018
9.054
9.167
9.038
9.162
12,905,648
+0.11(+1.25%)
Nov 27, 2018
9.017
9.090
9.007
9.048
13,172,404
+0.00(+0.00%)
Nov 26, 2018
8.992
9.069
8.945
9.048
17,229,352
+0.07(+0.75%)
Nov 23, 2018
9.033
9.054
8.966
8.981
12,077,986
-0.05(-0.51%)
Nov 21, 2018
9.028
9.028
9.028
0
+0.03(+0.29%)
Nov 20, 2018
9.012
9.079
8.992
9.002
21,757,022
-0.05(-0.51%)
Nov 19, 2018
9.085
9.141
9.033
9.048
22,051,366
-0.04(-0.45%)
Nov 16, 2018
8.940
9.136
8.930
9.090
32,411,696
+0.13(+1.44%)
Nov 15, 2018
8.919
8.997
8.904
8.961
87,706,984
-0.21(-2.31%)
Nov 14, 2018
9.234
9.260
9.152
9.172
8,430,604
-0.05(-0.56%)
Nov 13, 2018
9.183
9.234
9.162
9.224
6,940,070
+0.06(+0.68%)
Nov 12, 2018
9.281
9.291
9.152
9.162
11,639,766
-0.17(-1.77%)
Nov 09, 2018
9.193
9.337
9.183
9.327
14,033,896
+0.11(+1.18%)
Nov 08, 2018
9.255
9.260
9.188
9.219
12,491,841
-0.04(-0.39%)
Nov 07, 2018
9.219
9.281
9.157
9.255
11,676,348
+0.08(+0.84%)
Nov 06, 2018
9.069
9.198
9.033
9.177
13,784,618
+0.11(+1.25%)
Nov 05, 2018
9.126
9.157
9.054
9.064
9,455,313
-0.05(-0.57%)
Nov 02, 2018
9.193
9.229
9.105
9.115
12,928,003
-0.09(-0.95%)
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.