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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.55
+0.00 (+0.04%)
Streaming Delayed Price
Updated: 11:23 AM EDT, Jun 18, 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
3.904
3.904
3.632
3.632
38,805
-0.31(-7.77%)
Oct 30, 2019
3.921
4.029
3.921
3.938
35,185
-0.08(-2.11%)
Oct 29, 2019
4.171
4.171
3.881
4.023
27,071
-0.16(-3.79%)
Oct 28, 2019
3.740
4.192
3.740
4.182
77,284
+0.39(+10.15%)
Oct 25, 2019
3.625
3.824
3.604
3.797
72,531
+0.18(+5.02%)
Oct 24, 2019
3.570
3.706
3.570
3.615
71,614
-0.01(-0.31%)
Oct 23, 2019
3.343
3.666
3.326
3.627
122,838
+0.20(+5.96%)
Oct 22, 2019
3.241
3.508
3.241
3.423
38,067
-0.00(-0.12%)
Oct 21, 2019
3.111
3.427
3.071
3.427
41,350
+0.31(+9.95%)
Oct 18, 2019
3.116
3.124
3.051
3.117
27,177
+0.05(+1.66%)
Oct 17, 2019
3.054
3.162
3.015
3.066
40,086
-0.04(-1.17%)
Oct 16, 2019
3.012
3.122
3.012
3.102
42,089
+0.04(+1.37%)
Oct 15, 2019
3.168
3.173
3.060
3.060
25,749
-0.23(-6.90%)
Oct 14, 2019
3.015
3.287
3.015
3.287
33,774
+0.29(+9.85%)
Oct 11, 2019
3.094
3.117
2.992
2.992
43,060
-0.12(-4.00%)
Oct 10, 2019
3.026
3.224
3.026
3.117
2,737
+0.14(+4.56%)
Oct 09, 2019
3.117
3.309
2.981
2.981
31,084
-0.27(-8.36%)
Oct 08, 2019
2.986
3.299
2.986
3.253
10,890
+0.15(+4.75%)
Oct 07, 2019
3.060
3.105
2.958
3.105
21,364
+0.02(+0.55%)
Oct 04, 2019
3.060
3.105
3.060
3.088
13,941
+0.06(+2.06%)
Oct 03, 2019
2.941
3.173
2.941
3.026
9,353
+0.03(+1.14%)
Oct 02, 2019
2.935
2.992
2.873
2.992
1,367
+0.05(+1.54%)
Oct 01, 2019
2.952
2.992
2.867
2.947
14,118
-0.02(-0.76%)
Sep 30, 2019
2.947
2.969
2.862
2.969
3,008
+0.03(+1.16%)
Sep 27, 2019
3.022
3.022
2.833
2.935
86,473
-0.04(-1.33%)
Sep 26, 2019
2.969
3.062
2.964
2.975
11,070
-0.04(-1.32%)
Sep 25, 2019
3.139
3.139
2.981
3.015
7,509
-0.13(-4.27%)
Sep 24, 2019
3.336
3.336
3.020
3.149
6,845
-0.05(-1.64%)
Sep 23, 2019
3.111
3.280
3.060
3.202
18,831
+0.09(+2.91%)
Sep 20, 2019
3.117
3.117
3.060
3.111
8,647
-0.01(-0.18%)
Sep 19, 2019
3.117
3.145
3.115
3.117
19,050
+0.00(+0.00%)
Sep 18, 2019
3.173
3.173
3.032
3.116
5,495
+0.04(+1.29%)
Sep 17, 2019
3.202
3.230
3.077
3.077
5,271
-0.10(-3.21%)
Sep 16, 2019
3.197
3.498
3.117
3.179
23,376
+0.03(+0.90%)
Sep 13, 2019
3.145
3.162
3.053
3.151
26,118
+0.01(+0.18%)
Sep 12, 2019
3.219
3.219
3.145
3.145
988
+0.02(+0.73%)
Sep 11, 2019
3.190
3.190
3.122
3.122
10,819
-0.08(-2.65%)
Sep 10, 2019
3.253
3.287
3.134
3.207
7,957
+0.00(+0.00%)
Sep 09, 2019
3.168
3.287
3.151
3.207
34,605
+0.03(+1.07%)
Sep 06, 2019
3.145
3.173
3.060
3.173
10,765
+0.17(+5.66%)
Sep 05, 2019
3.054
3.090
2.969
3.003
16,620
-0.05(-1.67%)
Sep 04, 2019
3.253
3.400
2.981
3.054
11,218
+0.07(+2.47%)
Sep 03, 2019
2.986
3.134
2.975
2.981
11,068
+0.02(+0.57%)
Aug 30, 2019
2.913
3.060
2.873
2.964
19,941
+0.10(+3.56%)
Aug 29, 2019
2.703
2.941
2.703
2.862
25,691
-0.05(-1.56%)
Aug 28, 2019
2.862
2.924
2.839
2.907
26,242
+0.01(+0.39%)
Aug 27, 2019
2.896
2.896
2.896
2.896
418
-0.11(-3.59%)
Aug 26, 2019
2.958
3.003
2.856
3.003
3,098
-0.11(-3.64%)
Aug 23, 2019
3.043
3.117
2.918
3.117
2,470
-0.17(-5.17%)
Aug 21, 2019
3.287
3.287
3.287
0
+0.00(+0.00%)
Aug 20, 2019
3.321
3.400
3.287
3.287
14,988
-0.11(-3.33%)
Aug 19, 2019
2.884
3.485
2.839
3.400
94,293
+0.46(+15.61%)
Aug 16, 2019
2.969
2.969
2.834
2.941
2,823
+0.11(+3.80%)
Aug 15, 2019
2.839
2.924
2.737
2.833
3,960
-0.31(-9.75%)
Aug 14, 2019
3.134
3.139
2.935
3.139
6,257
-0.14(-4.15%)
Aug 12, 2019
3.275
3.275
3.275
0
+0.06(+1.83%)
Aug 09, 2019
3.216
3.216
3.216
88
+0.00(+0.00%)
Aug 08, 2019
3.060
3.216
3.060
3.216
12,671
+0.13(+4.15%)
Aug 07, 2019
3.088
3.094
3.088
3.088
2,123
-0.03(-0.91%)
Aug 06, 2019
3.026
3.117
3.026
3.117
3,534
+0.00(+0.00%)
Aug 05, 2019
3.060
3.139
3.003
3.117
2,703
-0.11(-3.51%)
Aug 02, 2019
3.593
3.593
3.155
3.230
10,941
-0.18(-5.28%)
Aug 01, 2019
3.410
3.410
3.410
26
+0.00(+0.00%)
Jul 31, 2019
3.513
3.513
3.410
3.410
488
-0.18(-4.93%)
Jul 30, 2019
3.553
3.770
3.491
3.587
5,414
+0.02(+0.64%)
Jul 29, 2019
3.343
3.644
3.343
3.564
123,581
+0.03(+0.96%)
Jul 26, 2019
3.508
3.542
3.508
3.530
30,530
+0.05(+1.47%)
Jul 25, 2019
3.423
3.495
3.423
3.479
8,128
+0.01(+0.16%)
Jul 24, 2019
3.451
3.485
3.400
3.474
16,373
+0.02(+0.66%)
Jul 23, 2019
3.683
3.768
3.400
3.451
75,775
-0.21(-5.67%)
Jul 22, 2019
3.621
3.666
3.459
3.658
31,264
+0.08(+2.20%)
Jul 19, 2019
3.683
3.683
3.570
3.580
18,177
+0.06(+1.72%)
Jul 18, 2019
3.394
3.528
3.394
3.519
69,826
+0.25(+7.51%)
Jul 17, 2019
3.513
3.559
3.188
3.273
31,624
-0.21(-6.08%)
Jul 16, 2019
3.593
3.683
3.485
3.485
32,113
+0.00(+0.00%)
Jul 15, 2019
3.451
3.624
3.451
3.485
31,891
+0.05(+1.49%)
Jul 12, 2019
3.117
3.434
3.117
3.434
50,472
+0.32(+10.18%)
Jul 11, 2019
3.060
3.117
3.060
3.117
29,337
+0.06(+1.85%)
Jul 10, 2019
2.935
3.060
2.928
3.060
18,667
+0.06(+1.89%)
Jul 09, 2019
2.935
3.020
2.901
3.003
32,327
+0.01(+0.19%)
Jul 08, 2019
2.828
3.060
2.828
2.998
34,379
+0.22(+7.74%)
Jul 05, 2019
2.811
2.811
2.782
2.782
2,117
-0.02(-0.61%)
Jul 03, 2019
2.805
2.805
2.754
2.799
5,294
-0.01(-0.20%)
Jul 02, 2019
2.748
2.805
2.748
2.805
4,094
+0.07(+2.70%)
Jul 01, 2019
2.731
2.740
2.726
2.731
4,967
+0.01(+0.21%)
Jun 28, 2019
2.752
2.752
2.680
2.726
705
+0.02(+0.84%)
Jun 27, 2019
2.663
2.777
2.663
2.703
26,614
-0.02(-0.63%)
Jun 26, 2019
2.663
2.720
2.646
2.720
13,715
+0.06(+2.13%)
Jun 25, 2019
2.663
2.774
2.663
2.663
19,119
+0.00(+0.00%)
Jun 24, 2019
2.777
2.777
2.663
2.663
1,519
+0.00(+0.00%)
Jun 21, 2019
2.743
2.743
2.663
2.663
1,235
-0.08(-2.95%)
Jun 20, 2019
2.816
2.816
2.744
2.744
2,805
+0.01(+0.31%)
Jun 19, 2019
2.777
2.820
2.736
2.736
781
+0.07(+2.50%)
Jun 18, 2019
2.669
2.680
2.669
2.669
2,382
-0.04(-1.46%)
Jun 14, 2019
2.709
2.709
2.709
0
+0.00(+0.00%)
Jun 13, 2019
2.692
2.709
2.652
2.709
29,385
-0.12(-4.40%)
Jun 12, 2019
2.692
2.833
2.692
2.833
2,054
+0.14(+5.26%)
Jun 11, 2019
2.697
2.709
2.692
2.692
6,954
-0.08(-3.06%)
Jun 10, 2019
2.692
2.777
2.692
2.777
9,561
+0.07(+2.51%)
Jun 07, 2019
2.709
2.709
2.709
2.709
176
-0.07(-2.45%)
Jun 05, 2019
2.777
2.777
2.777
0
+0.00(+0.00%)
Jun 04, 2019
2.777
2.788
2.777
2.777
5,075
+0.08(+3.16%)
Jun 03, 2019
2.748
2.748
2.692
2.692
3,882
-0.08(-3.06%)
May 31, 2019
2.828
2.833
2.777
2.777
19,588
-0.03(-1.01%)
May 30, 2019
2.833
2.833
2.805
2.805
10,588
+0.00(+0.00%)
May 29, 2019
2.805
2.828
2.805
2.805
12,415
-0.02(-0.80%)
May 28, 2019
2.805
2.862
2.805
2.828
31,418
-0.05(-1.72%)
May 24, 2019
2.879
2.879
2.877
2.877
1,764
+0.06(+2.16%)
May 23, 2019
2.845
2.845
2.816
2.816
21,367
-0.02(-0.60%)
May 22, 2019
2.833
2.890
2.833
2.833
15,489
-0.03(-0.99%)
May 21, 2019
2.873
2.873
2.862
2.862
21,087
-0.03(-0.98%)
May 20, 2019
2.890
2.896
2.881
2.890
16,412
-0.14(-4.49%)
May 17, 2019
3.026
3.026
3.026
3.026
1,588
+0.02(+0.75%)
May 16, 2019
2.952
3.003
2.952
3.003
6,534
+0.05(+1.73%)
May 15, 2019
2.913
2.981
2.884
2.952
22,859
-0.08(-2.62%)
May 14, 2019
3.032
3.032
3.032
17
+0.00(+0.00%)
May 13, 2019
2.941
3.117
2.918
3.032
27,950
+0.06(+1.90%)
May 10, 2019
3.025
3.025
2.975
2.975
3,706
+0.01(+0.38%)
May 09, 2019
2.964
2.964
2.964
178
+0.00(+0.00%)
May 08, 2019
3.020
3.020
2.964
2.964
1,738
+0.03(+1.16%)
May 07, 2019
2.930
2.930
2.930
21
+0.00(+0.00%)
May 06, 2019
2.918
3.117
2.918
2.930
21,680
+0.01(+0.39%)
May 03, 2019
3.003
3.003
2.918
2.918
9,706
-0.03(-0.96%)
May 02, 2019
2.924
2.962
2.918
2.947
24,835
-0.03(-0.95%)
May 01, 2019
2.976
2.976
2.975
2.975
6,487
+0.00(+0.00%)
Apr 30, 2019
2.952
3.054
2.924
2.975
10,112
-0.07(-2.23%)
Apr 29, 2019
2.918
3.111
2.918
3.043
16,493
+0.12(+4.07%)
Apr 26, 2019
2.918
2.992
2.918
2.924
2,117
+0.01(+0.19%)
Apr 25, 2019
2.918
2.947
2.918
2.918
14,756
-0.01(-0.39%)
Apr 24, 2019
2.975
2.975
2.930
2.930
5,151
-0.19(-6.00%)
Apr 23, 2019
2.998
3.117
2.953
3.117
13,881
-0.01(-0.36%)
Apr 22, 2019
3.088
3.377
3.088
3.128
7,576
+0.10(+3.18%)
Apr 18, 2019
3.003
3.060
2.969
3.032
46,766
+0.05(+1.71%)
Apr 17, 2019
3.083
3.083
2.981
2.981
16,006
-0.11(-3.66%)
Apr 16, 2019
2.981
3.377
2.924
3.094
73,299
+0.22(+7.48%)
Apr 15, 2019
3.020
3.049
2.879
2.879
2,513
-0.17(-5.64%)
Apr 12, 2019
2.986
3.071
2.986
3.051
1,411
-0.02(-0.67%)
Apr 11, 2019
2.992
3.071
2.992
3.071
919
+0.10(+3.43%)
Apr 10, 2019
2.981
2.981
2.969
2.969
8,253
-0.02(-0.57%)
Apr 09, 2019
2.941
2.986
2.941
2.986
1,198
+0.04(+1.33%)
Apr 08, 2019
2.924
3.041
2.924
2.947
10,360
+0.07(+2.38%)
Apr 05, 2019
2.879
2.879
2.879
22
+0.00(+0.00%)
Apr 04, 2019
2.827
2.879
2.827
2.879
5,649
+0.07(+2.42%)
Apr 03, 2019
2.884
2.884
2.811
2.811
6,529
-0.14(-4.62%)
Apr 02, 2019
2.828
2.947
2.799
2.947
27,161
+0.04(+1.36%)
Apr 01, 2019
2.941
3.037
2.907
2.907
11,977
-0.05(-1.72%)
Mar 29, 2019
2.924
3.100
2.907
2.958
20,294
+0.06(+2.15%)
Mar 28, 2019
2.913
2.935
2.890
2.896
45,012
+0.12(+4.29%)
Mar 27, 2019
2.969
3.100
2.777
2.777
116,813
-0.18(-5.95%)
Mar 26, 2019
2.981
3.037
2.947
2.952
10,883
+0.00(+0.00%)
Mar 25, 2019
2.947
2.961
2.947
2.952
13,285
-0.06(-2.07%)
Mar 22, 2019
2.930
3.015
2.930
3.015
8,294
-0.02(-0.56%)
Mar 20, 2019
3.032
3.032
3.032
0
+0.06(+2.10%)
Mar 19, 2019
2.958
3.032
2.958
2.969
18,191
-0.08(-2.78%)
Mar 18, 2019
2.947
3.054
2.947
3.054
10,595
+0.07(+2.28%)
Mar 15, 2019
2.935
3.057
2.935
2.986
91,944
-0.01(-0.38%)
Mar 14, 2019
2.958
2.998
2.958
2.998
7,710
+0.02(+0.57%)
Mar 13, 2019
2.952
3.066
2.947
2.981
15,173
-0.16(-5.19%)
Mar 12, 2019
3.168
3.168
2.969
3.144
30,474
+0.05(+1.61%)
Mar 11, 2019
3.258
3.264
3.094
3.094
16,857
+0.01(+0.18%)
Mar 08, 2019
3.088
3.139
3.049
3.088
31,942
-0.04(-1.27%)
Mar 07, 2019
3.117
3.224
3.071
3.128
19,253
-0.02(-0.54%)
Mar 06, 2019
3.088
3.275
3.077
3.145
20,328
-0.14(-4.31%)
Mar 05, 2019
3.145
3.289
3.088
3.287
56,163
+0.08(+2.65%)
Mar 04, 2019
3.179
3.394
3.128
3.202
46,881
+0.00(+0.00%)
Mar 01, 2019
3.105
3.207
3.088
3.202
27,353
-0.08(-2.59%)
Feb 28, 2019
3.287
3.513
3.287
3.287
35,069
+0.19(+6.23%)
Feb 27, 2019
3.100
3.219
3.094
3.094
1,761
-0.05(-1.62%)
Feb 26, 2019
3.253
3.253
3.105
3.145
23,171
-0.05(-1.56%)
Feb 25, 2019
3.326
3.360
3.145
3.195
24,143
+0.02(+0.68%)
Feb 22, 2019
3.230
3.343
3.173
3.173
18,706
+0.00(+0.00%)
Feb 21, 2019
3.162
3.258
3.134
3.173
55,904
-0.25(-7.28%)
Feb 20, 2019
3.156
3.445
3.126
3.423
25,006
+0.17(+5.23%)
Feb 19, 2019
3.213
3.287
3.162
3.253
13,301
-0.29(-8.31%)
Feb 15, 2019
3.377
3.564
3.377
3.547
705
+0.03(+0.97%)
Feb 13, 2019
3.513
3.513
3.513
0
+0.14(+4.20%)
Feb 12, 2019
3.377
3.417
3.372
3.372
8,470
-0.08(-2.30%)
Feb 11, 2019
3.451
3.451
3.451
3.451
2,047
-0.01(-0.16%)
Feb 08, 2019
3.451
3.457
3.451
3.457
24,177
-0.01(-0.33%)
Feb 07, 2019
3.457
3.468
3.457
3.468
13,431
-0.01(-0.16%)
Feb 05, 2019
3.474
3.474
3.474
0
-0.21(-5.69%)
Feb 04, 2019
3.683
3.882
3.683
3.683
2,126
+0.06(+1.56%)
Feb 01, 2019
3.632
3.632
3.627
3.627
1,058
-0.06(-1.54%)
Jan 31, 2019
3.771
3.771
3.626
3.683
5,679
+0.01(+0.31%)
Jan 30, 2019
3.519
3.797
3.519
3.672
3,068
+0.10(+2.86%)
Jan 29, 2019
3.825
3.825
3.570
3.570
1,988
-0.30(-7.74%)
Jan 28, 2019
3.893
3.938
3.683
3.869
35,021
+0.47(+13.81%)
Jan 25, 2019
4.006
4.006
3.400
3.400
2,470
-0.48(-12.41%)
Jan 24, 2019
3.882
3.882
3.882
3.882
312
-0.01(-0.29%)
Jan 23, 2019
3.876
3.967
3.876
3.893
3,976
+0.21(+5.69%)
Jan 22, 2019
3.683
3.683
3.683
3.683
2,140
+0.00(+0.00%)
Jan 17, 2019
3.683
3.683
3.683
0
-0.15(-3.84%)
Jan 16, 2019
3.634
3.842
3.604
3.830
5,993
+0.11(+2.89%)
Jan 15, 2019
3.723
3.723
3.723
3
+0.00(+0.00%)
Jan 14, 2019
3.666
3.853
3.666
3.723
3,725
+0.10(+2.66%)
Jan 11, 2019
3.627
3.627
3.627
86
+0.00(+0.00%)
Jan 10, 2019
3.457
3.655
3.406
3.627
12,236
+0.23(+6.67%)
Jan 09, 2019
3.406
3.496
3.400
3.400
10,101
-0.30(-8.12%)
Jan 08, 2019
3.570
3.700
3.570
3.700
1,973
+0.13(+3.65%)
Jan 07, 2019
3.570
3.570
3.570
3.570
3,282
+0.15(+4.48%)
Jan 04, 2019
3.440
3.440
3.417
3.417
882
+0.02(+0.50%)
Jan 03, 2019
3.173
3.485
3.088
3.400
6,780
-0.06(-1.64%)
Jan 02, 2019
3.173
3.502
3.173
3.457
2,202
-0.08(-2.24%)
Dec 31, 2018
3.723
3.723
3.525
3.536
12,176
+0.02(+0.64%)
Dec 28, 2018
3.513
3.519
3.513
3.513
18,706
+0.11(+3.33%)
Dec 27, 2018
3.043
3.528
3.043
3.400
8,132
-0.45(-11.76%)
Dec 26, 2018
3.944
4.057
3.853
3.853
2,850
+0.44(+12.96%)
Dec 24, 2018
3.168
3.411
3.168
3.411
4,764
+0.35(+11.28%)
Dec 21, 2018
3.309
3.400
3.066
3.066
20,471
-0.33(-9.83%)
Dec 20, 2018
3.287
3.559
3.202
3.400
18,316
+0.28(+9.09%)
Dec 19, 2018
3.236
3.236
3.081
3.117
2,280
-0.23(-6.78%)
Dec 18, 2018
3.100
3.389
3.015
3.343
35,734
+0.15(+4.80%)
Dec 17, 2018
3.389
3.389
3.117
3.190
12,187
-0.14(-4.09%)
Dec 14, 2018
3.122
3.326
3.117
3.326
3,000
+0.03(+0.84%)
Dec 13, 2018
3.057
3.315
3.057
3.299
21,710
+0.26(+8.40%)
Dec 12, 2018
3.202
3.275
3.015
3.043
25,449
-0.16(-4.96%)
Dec 11, 2018
3.389
3.455
3.202
3.202
23,693
-0.20(-5.83%)
Dec 10, 2018
3.434
3.513
3.298
3.400
128,858
-0.06(-1.64%)
Dec 07, 2018
3.457
3.967
3.400
3.457
22,236
+0.07(+2.01%)
Dec 06, 2018
3.587
3.587
3.257
3.389
30,117
-0.26(-7.14%)
Dec 04, 2018
3.632
3.825
3.632
3.649
14,118
-0.07(-1.98%)
Dec 03, 2018
3.814
3.814
3.683
3.723
35,907
-0.13(-3.38%)
Nov 30, 2018
3.859
3.859
3.853
3.853
705
-0.03(-0.87%)
Nov 29, 2018
3.853
3.955
3.853
3.887
6,531
+0.03(+0.88%)
Nov 28, 2018
3.853
3.853
3.853
19
+0.00(+0.00%)
Nov 27, 2018
3.831
3.853
3.793
3.853
13,200
+0.03(+0.69%)
Nov 26, 2018
3.859
4.035
3.827
3.827
9,884
-0.01(-0.25%)
Nov 23, 2018
3.740
3.836
3.740
3.836
1,058
-0.03(-0.69%)
Nov 21, 2018
3.863
3.863
3.863
0
+0.12(+3.29%)
Nov 20, 2018
3.683
3.842
3.683
3.740
11,898
+0.05(+1.23%)
Nov 19, 2018
3.876
3.876
3.683
3.695
18,727
-0.18(-4.75%)
Nov 16, 2018
3.904
4.080
3.746
3.879
19,412
-0.10(-2.49%)
Nov 15, 2018
3.967
4.101
3.893
3.978
16,890
+0.01(+0.29%)
Nov 14, 2018
4.137
4.193
3.967
3.967
23,984
-0.14(-3.40%)
Nov 13, 2018
4.195
4.199
4.091
4.106
22,714
-0.13(-3.06%)
Nov 12, 2018
4.142
4.363
3.970
4.236
42,836
+0.21(+5.28%)
Nov 09, 2018
4.108
4.137
3.910
4.023
33,001
+0.06(+1.43%)
Nov 08, 2018
4.137
4.154
3.904
3.967
50,894
-0.04(-0.99%)
Nov 07, 2018
3.995
4.159
3.882
4.006
32,484
+0.09(+2.25%)
Nov 06, 2018
3.791
3.933
3.740
3.918
13,459
+0.18(+4.76%)
Nov 05, 2018
4.012
4.023
3.740
3.740
19,730
-0.17(-4.35%)
Nov 02, 2018
3.961
4.023
3.876
3.910
27,883
-0.06(-1.43%)
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.