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
Hyrecar
(NQ:
HYRE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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
2.670
2.670
2.460
2.620
113,061
+0.12(+4.80%)
Oct 30, 2019
2.500
2.520
2.410
2.500
76,302
-0.01(-0.40%)
Oct 29, 2019
2.640
2.640
2.460
2.510
74,378
-0.14(-5.28%)
Oct 28, 2019
2.620
2.690
2.550
2.650
133,103
+0.05(+1.92%)
Oct 25, 2019
2.640
2.721
2.520
2.600
120,900
-0.03(-1.14%)
Oct 24, 2019
2.400
2.740
2.300
2.630
241,765
+0.23(+9.58%)
Oct 23, 2019
2.390
2.400
2.280
2.400
68,222
+0.02(+0.84%)
Oct 22, 2019
2.330
2.400
2.230
2.380
189,082
+0.06(+2.59%)
Oct 21, 2019
2.330
2.420
2.280
2.320
389,718
+0.08(+3.57%)
Oct 18, 2019
2.300
2.320
2.060
2.240
587,000
-0.16(-6.67%)
Oct 17, 2019
2.200
2.420
2.190
2.400
284,254
+0.17(+7.62%)
Oct 16, 2019
2.250
2.290
2.200
2.230
128,040
-0.01(-0.45%)
Oct 15, 2019
2.220
2.330
2.180
2.240
149,460
+0.04(+1.82%)
Oct 14, 2019
2.260
2.310
2.180
2.200
197,774
-0.06(-2.65%)
Oct 11, 2019
2.310
2.340
2.250
2.260
236,700
-0.03(-1.31%)
Oct 10, 2019
2.440
2.440
2.270
2.290
229,018
-0.13(-5.37%)
Oct 09, 2019
2.500
2.550
2.420
2.420
169,395
-0.11(-4.35%)
Oct 08, 2019
2.570
2.590
2.480
2.530
85,989
-0.04(-1.56%)
Oct 07, 2019
2.750
2.790
2.550
2.570
267,296
-0.16(-5.86%)
Oct 04, 2019
2.710
2.840
2.670
2.730
152,800
+0.04(+1.49%)
Oct 03, 2019
2.620
2.780
2.530
2.690
190,335
+0.09(+3.46%)
Oct 02, 2019
2.880
2.950
2.430
2.600
478,275
-0.20(-7.14%)
Oct 01, 2019
2.560
2.850
2.490
2.800
1,224,500
+0.30(+12.00%)
Sep 30, 2019
2.450
2.540
2.400
2.500
134,309
+0.09(+3.73%)
Sep 27, 2019
2.500
2.520
2.400
2.410
97,600
-0.06(-2.43%)
Sep 26, 2019
2.590
2.670
2.400
2.470
196,770
-0.09(-3.52%)
Sep 25, 2019
2.570
2.700
2.530
2.560
130,735
-0.04(-1.54%)
Sep 24, 2019
2.870
2.870
2.514
2.600
185,211
-0.17(-6.14%)
Sep 23, 2019
2.650
2.790
2.610
2.770
91,412
+0.14(+5.32%)
Sep 20, 2019
2.550
2.690
2.550
2.630
150,500
+0.08(+3.14%)
Sep 19, 2019
2.630
2.630
2.480
2.550
290,481
-0.04(-1.54%)
Sep 18, 2019
2.670
2.870
2.560
2.590
212,578
-0.08(-3.00%)
Sep 17, 2019
2.840
2.940
2.620
2.670
397,276
-0.21(-7.29%)
Sep 16, 2019
2.950
2.980
2.830
2.880
113,067
-0.05(-1.71%)
Sep 13, 2019
2.850
3.030
2.850
2.930
188,500
+0.08(+2.81%)
Sep 12, 2019
3.080
3.080
2.810
2.850
406,735
-0.23(-7.47%)
Sep 11, 2019
3.210
3.280
3.070
3.080
168,708
-0.10(-3.14%)
Sep 10, 2019
3.020
3.250
2.980
3.180
175,915
+0.13(+4.26%)
Sep 09, 2019
3.200
3.290
2.969
3.050
186,038
-0.09(-2.87%)
Sep 06, 2019
3.100
3.287
3.100
3.140
416,600
+0.08(+2.45%)
Sep 05, 2019
3.000
3.125
2.920
3.065
127,662
+0.02(+0.82%)
Sep 04, 2019
2.870
3.040
2.820
3.040
106,428
+0.23(+8.19%)
Sep 03, 2019
2.940
3.090
2.810
2.810
78,164
-0.12(-4.10%)
Aug 30, 2019
2.960
2.999
2.770
2.930
161,700
-0.02(-0.68%)
Aug 29, 2019
3.050
3.070
2.930
2.950
99,875
-0.07(-2.32%)
Aug 28, 2019
3.070
3.120
3.010
3.020
70,011
-0.08(-2.58%)
Aug 27, 2019
3.270
3.300
3.000
3.100
164,611
-0.17(-5.20%)
Aug 26, 2019
3.240
3.320
3.050
3.270
117,593
+0.11(+3.48%)
Aug 23, 2019
3.290
3.462
3.050
3.160
160,800
-0.18(-5.39%)
Aug 22, 2019
3.820
3.850
3.290
3.340
327,781
-0.48(-12.57%)
Aug 21, 2019
3.400
3.860
3.370
3.820
587,898
+0.47(+14.03%)
Aug 20, 2019
3.210
3.350
3.160
3.350
206,970
+0.15(+4.69%)
Aug 19, 2019
3.080
3.360
3.040
3.200
324,269
+0.08(+2.56%)
Aug 16, 2019
3.010
3.220
2.860
3.120
494,800
+0.08(+2.63%)
Aug 15, 2019
3.170
3.190
2.620
3.040
819,152
+0.35(+13.01%)
Aug 14, 2019
2.810
2.890
2.560
2.690
273,149
-0.12(-4.27%)
Aug 13, 2019
2.900
3.003
2.790
2.810
132,810
-0.10(-3.44%)
Aug 12, 2019
3.040
3.090
2.870
2.910
192,270
-0.10(-3.32%)
Aug 09, 2019
3.100
3.140
2.970
3.010
175,600
-0.11(-3.53%)
Aug 08, 2019
3.120
3.290
3.120
3.120
189,439
+0.00(+0.00%)
Aug 07, 2019
3.070
3.230
3.010
3.120
148,561
+0.03(+0.97%)
Aug 06, 2019
3.200
3.310
3.000
3.090
195,576
-0.14(-4.33%)
Aug 05, 2019
3.180
3.270
3.150
3.230
194,522
-0.04(-1.22%)
Aug 02, 2019
3.140
3.290
3.050
3.270
227,100
+0.14(+4.47%)
Aug 01, 2019
3.190
3.353
3.120
3.130
183,364
-0.06(-1.88%)
Jul 31, 2019
3.160
3.200
3.110
3.190
118,465
+0.03(+0.95%)
Jul 30, 2019
3.210
3.340
3.100
3.160
303,559
+0.09(+2.93%)
Jul 29, 2019
3.040
3.140
2.960
3.070
225,939
+0.04(+1.32%)
Jul 26, 2019
3.100
3.160
2.990
3.030
167,000
-0.03(-0.98%)
Jul 25, 2019
3.290
3.290
3.040
3.060
246,261
-0.11(-3.47%)
Jul 24, 2019
3.100
3.220
3.050
3.170
304,650
+0.07(+2.26%)
Jul 23, 2019
3.140
3.190
3.000
3.100
277,315
-0.04(-1.27%)
Jul 22, 2019
3.290
3.450
3.140
3.140
502,486
-0.19(-5.71%)
Jul 19, 2019
3.050
3.450
3.050
3.330
1,164,000
+0.27(+8.82%)
Jul 18, 2019
3.000
3.130
2.950
3.060
211,436
+0.13(+4.44%)
Jul 17, 2019
2.990
3.180
2.870
2.930
641,474
-0.47(-13.82%)
Jul 16, 2019
3.240
3.470
3.070
3.400
206,119
+0.17(+5.26%)
Jul 15, 2019
3.350
3.380
3.220
3.230
94,670
-0.12(-3.58%)
Jul 12, 2019
3.250
3.555
3.080
3.350
366,800
+0.13(+4.04%)
Jul 11, 2019
3.910
3.950
3.200
3.220
503,256
-0.68(-17.44%)
Jul 10, 2019
3.950
3.950
3.820
3.900
80,069
+0.03(+0.78%)
Jul 09, 2019
3.810
3.940
3.810
3.870
128,930
+0.05(+1.31%)
Jul 08, 2019
3.950
3.960
3.820
3.820
134,772
-0.07(-1.80%)
Jul 05, 2019
3.920
4.030
3.860
3.890
221,100
-0.08(-2.02%)
Jul 03, 2019
3.980
4.030
3.960
3.970
108,700
-0.03(-0.75%)
Jul 02, 2019
4.160
4.160
3.870
4.000
162,283
-0.17(-4.08%)
Jul 01, 2019
4.300
4.340
4.110
4.170
138,719
-0.03(-0.71%)
Jun 28, 2019
4.040
4.250
4.040
4.200
162,500
+0.15(+3.70%)
Jun 27, 2019
4.240
4.250
4.020
4.050
140,260
-0.17(-4.03%)
Jun 26, 2019
4.110
4.280
4.050
4.220
145,280
+0.17(+4.20%)
Jun 25, 2019
4.260
4.280
3.930
4.050
162,011
-0.20(-4.71%)
Jun 24, 2019
4.630
4.720
4.220
4.250
192,021
-0.38(-8.21%)
Jun 21, 2019
4.800
4.800
4.580
4.630
372,300
+0.03(+0.65%)
Jun 20, 2019
4.790
4.950
4.600
4.600
136,213
-0.22(-4.56%)
Jun 19, 2019
4.710
4.950
4.610
4.820
135,477
+0.11(+2.34%)
Jun 18, 2019
4.720
4.820
4.580
4.710
195,469
+0.06(+1.29%)
Jun 17, 2019
4.560
4.850
4.550
4.650
209,886
+0.13(+2.88%)
Jun 14, 2019
4.540
4.680
4.400
4.520
81,100
-0.06(-1.31%)
Jun 13, 2019
4.520
4.610
4.440
4.580
93,906
+0.11(+2.46%)
Jun 12, 2019
4.580
4.630
4.430
4.470
79,072
-0.12(-2.61%)
Jun 11, 2019
4.750
4.820
4.540
4.590
144,787
-0.11(-2.34%)
Jun 10, 2019
4.510
4.900
4.490
4.700
287,272
+0.19(+4.21%)
Jun 07, 2019
4.580
4.710
4.450
4.510
187,700
-0.04(-0.88%)
Jun 06, 2019
4.270
4.800
4.170
4.550
315,549
+0.29(+6.81%)
Jun 05, 2019
4.230
4.300
4.110
4.260
110,752
+0.07(+1.67%)
Jun 04, 2019
3.770
4.250
3.760
4.190
309,323
+0.44(+11.73%)
Jun 03, 2019
3.900
3.900
3.570
3.750
314,030
-0.18(-4.58%)
May 31, 2019
3.960
3.985
3.840
3.930
97,400
-0.07(-1.75%)
May 30, 2019
4.080
4.120
3.860
4.000
393,668
-0.04(-0.99%)
May 29, 2019
4.150
4.200
3.900
4.040
237,921
-0.18(-4.27%)
May 28, 2019
4.350
4.540
4.000
4.220
236,576
-0.06(-1.40%)
May 24, 2019
4.220
4.300
4.130
4.280
128,800
+0.08(+1.90%)
May 23, 2019
4.270
4.300
4.100
4.200
115,807
+0.00(+0.00%)
May 22, 2019
4.230
4.440
4.070
4.200
326,336
-0.08(-1.87%)
May 21, 2019
4.200
4.550
4.140
4.280
243,762
+0.05(+1.18%)
May 20, 2019
4.730
4.740
4.200
4.230
347,357
-0.60(-12.42%)
May 17, 2019
4.800
4.880
4.500
4.830
185,000
-0.01(-0.21%)
May 16, 2019
4.540
4.940
4.500
4.840
305,960
+0.43(+9.75%)
May 15, 2019
4.710
4.730
4.330
4.410
328,464
-0.31(-6.57%)
May 14, 2019
4.720
4.870
4.600
4.720
218,759
-0.03(-0.63%)
May 13, 2019
4.990
5.030
4.550
4.750
256,548
-0.39(-7.59%)
May 10, 2019
5.180
5.450
4.850
5.140
444,000
+0.08(+1.58%)
May 09, 2019
5.180
5.330
4.800
5.060
337,373
-0.10(-1.94%)
May 08, 2019
5.020
5.240
5.020
5.160
160,836
+0.07(+1.38%)
May 07, 2019
5.500
5.580
5.010
5.090
300,559
-0.49(-8.78%)
May 06, 2019
5.250
5.660
5.160
5.580
220,855
+0.23(+4.30%)
May 03, 2019
5.500
5.570
5.340
5.350
112,100
-0.07(-1.29%)
May 02, 2019
5.680
5.830
5.240
5.420
298,016
-0.31(-5.41%)
May 01, 2019
5.550
5.810
5.420
5.730
376,198
+0.17(+3.06%)
Apr 30, 2019
5.550
5.690
5.210
5.560
336,070
+0.01(+0.18%)
Apr 29, 2019
5.650
5.830
5.390
5.550
281,039
-0.06(-1.07%)
Apr 26, 2019
5.620
5.660
5.460
5.610
411,600
+0.08(+1.45%)
Apr 25, 2019
5.640
5.640
5.310
5.530
229,182
-0.07(-1.25%)
Apr 24, 2019
5.400
5.690
5.340
5.600
444,963
+0.26(+4.87%)
Apr 23, 2019
5.200
5.400
5.010
5.340
275,232
+0.16(+3.09%)
Apr 22, 2019
5.000
5.180
4.820
5.180
204,792
+0.13(+2.57%)
Apr 18, 2019
5.000
5.118
4.770
5.050
211,500
+0.11(+2.23%)
Apr 17, 2019
4.860
4.960
4.570
4.940
171,924
+0.08(+1.65%)
Apr 16, 2019
4.470
4.860
4.410
4.860
314,722
+0.36(+8.00%)
Apr 15, 2019
4.820
4.900
4.400
4.500
388,785
-0.27(-5.66%)
Apr 12, 2019
5.030
5.150
4.469
4.770
340,700
-0.24(-4.79%)
Apr 11, 2019
4.940
5.190
4.910
5.010
263,181
+0.04(+0.80%)
Apr 10, 2019
4.870
5.200
4.870
4.970
276,101
+0.10(+2.05%)
Apr 09, 2019
5.110
5.200
4.800
4.870
247,178
-0.25(-4.88%)
Apr 08, 2019
5.210
5.240
4.750
5.120
450,636
-0.07(-1.35%)
Apr 05, 2019
5.370
5.640
5.150
5.190
342,700
-0.18(-3.35%)
Apr 04, 2019
5.340
5.570
5.150
5.370
390,837
+0.03(+0.56%)
Apr 03, 2019
5.200
5.610
5.130
5.340
710,999
+0.14(+2.69%)
Apr 02, 2019
4.890
5.350
4.600
5.200
1,040,455
+0.27(+5.48%)
Apr 01, 2019
5.030
5.400
4.703
4.930
910,367
-0.10(-1.99%)
Mar 29, 2019
5.910
6.450
4.810
5.030
2,639,000
-1.08(-17.68%)
Mar 28, 2019
6.570
6.670
5.900
6.110
1,571,394
-0.37(-5.71%)
Mar 27, 2019
7.210
7.300
6.300
6.480
1,333,751
-0.90(-12.20%)
Mar 26, 2019
6.730
7.850
6.400
7.380
2,222,071
+0.75(+11.31%)
Mar 25, 2019
6.630
6.850
6.310
6.630
391,552
+0.02(+0.30%)
Mar 22, 2019
7.040
7.215
6.560
6.610
629,200
-0.45(-6.37%)
Mar 21, 2019
7.190
7.500
6.840
7.060
592,204
-0.14(-1.94%)
Mar 20, 2019
6.800
7.530
6.720
7.200
628,143
+0.44(+6.51%)
Mar 19, 2019
6.940
7.050
6.160
6.760
1,252,379
-0.15(-2.17%)
Mar 18, 2019
7.700
8.030
6.600
6.910
1,487,858
-0.61(-8.11%)
Mar 15, 2019
6.600
7.980
6.590
7.520
1,489,500
+0.95(+14.46%)
Mar 14, 2019
6.870
7.150
6.210
6.570
1,115,846
-0.42(-6.01%)
Mar 13, 2019
7.020
7.650
6.600
6.990
2,411,564
-0.11(-1.55%)
Mar 12, 2019
5.580
7.240
5.540
7.100
3,552,617
+1.57(+28.39%)
Mar 11, 2019
5.210
5.900
5.180
5.530
814,806
+0.32(+6.14%)
Mar 08, 2019
5.250
5.400
5.040
5.210
344,500
-0.11(-2.07%)
Mar 07, 2019
5.310
5.650
5.000
5.320
472,232
-0.01(-0.19%)
Mar 06, 2019
5.870
5.870
5.230
5.330
550,920
-0.49(-8.42%)
Mar 05, 2019
5.670
5.870
5.350
5.820
721,050
+0.32(+5.82%)
Mar 04, 2019
5.170
5.500
4.580
5.500
727,444
+0.34(+6.59%)
Mar 01, 2019
5.740
5.740
4.860
5.160
1,034,000
-0.53(-9.31%)
Feb 28, 2019
5.380
5.800
5.380
5.690
459,124
+0.32(+5.96%)
Feb 27, 2019
5.900
6.000
5.300
5.370
672,067
-0.47(-8.05%)
Feb 26, 2019
5.340
6.080
5.250
5.840
1,359,591
+0.50(+9.36%)
Feb 25, 2019
5.250
5.600
5.100
5.340
1,678,206
+0.35(+7.01%)
Feb 22, 2019
4.470
5.210
4.470
4.990
2,085,400
+0.61(+13.93%)
Feb 21, 2019
4.070
4.500
4.050
4.380
905,916
+0.38(+9.50%)
Feb 20, 2019
4.050
4.120
3.900
4.000
175,321
-0.06(-1.48%)
Feb 19, 2019
4.250
4.370
4.000
4.060
220,767
-0.17(-4.02%)
Feb 15, 2019
4.250
4.300
4.060
4.230
273,000
-0.03(-0.70%)
Feb 14, 2019
4.050
4.340
3.910
4.260
303,508
+0.23(+5.71%)
Feb 13, 2019
3.780
4.210
3.690
4.030
294,634
+0.29(+7.75%)
Feb 12, 2019
3.950
4.000
3.650
3.740
256,807
-0.15(-3.86%)
Feb 11, 2019
3.960
4.050
3.870
3.890
146,699
-0.02(-0.51%)
Feb 08, 2019
4.100
4.220
3.800
3.910
393,500
-0.22(-5.33%)
Feb 07, 2019
4.700
4.870
4.000
4.130
2,859,131
+0.19(+4.82%)
Feb 06, 2019
4.020
4.190
3.800
3.940
169,401
-0.08(-1.99%)
Feb 05, 2019
3.820
4.060
3.820
4.020
181,358
+0.20(+5.24%)
Feb 04, 2019
4.300
4.370
3.550
3.820
562,531
-0.50(-11.57%)
Feb 01, 2019
4.400
4.620
4.150
4.320
468,000
-0.11(-2.48%)
Jan 31, 2019
4.550
4.680
4.350
4.430
374,674
-0.09(-1.99%)
Jan 30, 2019
4.390
4.700
4.150
4.520
435,099
+0.07(+1.57%)
Jan 29, 2019
4.030
4.990
4.030
4.450
1,903,121
+0.43(+10.70%)
Jan 28, 2019
4.470
4.470
3.960
4.020
345,011
-0.54(-11.84%)
Jan 25, 2019
3.580
4.640
3.450
4.560
439,900
+1.02(+28.81%)
Jan 24, 2019
3.660
3.730
3.490
3.540
54,210
-0.16(-4.32%)
Jan 23, 2019
3.660
4.057
3.380
3.700
135,859
+0.08(+2.21%)
Jan 22, 2019
3.940
4.000
3.580
3.620
195,077
-0.38(-9.50%)
Jan 18, 2019
4.190
4.270
3.920
4.000
135,200
-0.13(-3.15%)
Jan 17, 2019
3.840
4.280
3.840
4.130
284,714
+0.26(+6.72%)
Jan 16, 2019
4.360
4.360
3.800
3.870
367,842
-0.43(-10.00%)
Jan 15, 2019
4.150
4.500
4.060
4.300
304,276
+0.15(+3.61%)
Jan 14, 2019
4.100
4.640
4.020
4.150
1,035,768
+0.00(+0.00%)
Jan 11, 2019
3.470
4.400
3.470
4.150
2,555,700
+0.67(+19.25%)
Jan 10, 2019
3.520
3.590
3.380
3.480
72,666
-0.10(-2.79%)
Jan 09, 2019
3.240
3.650
3.100
3.580
381,032
+0.38(+11.87%)
Jan 08, 2019
3.320
3.350
3.060
3.200
115,184
-0.15(-4.48%)
Jan 07, 2019
3.300
3.550
3.150
3.350
336,253
+0.20(+6.35%)
Jan 04, 2019
2.800
3.270
2.700
3.150
356,100
+0.40(+14.55%)
Jan 03, 2019
2.530
2.800
2.450
2.750
46,535
+0.23(+9.13%)
Jan 02, 2019
2.380
2.700
2.380
2.520
65,192
+0.13(+5.44%)
Dec 31, 2018
2.330
2.490
2.170
2.390
133,800
+0.17(+7.66%)
Dec 28, 2018
2.340
2.360
2.190
2.220
56,700
-0.09(-3.90%)
Dec 27, 2018
2.440
2.452
2.250
2.310
34,243
-0.05(-2.12%)
Dec 26, 2018
2.650
2.655
2.150
2.360
232,045
-0.20(-7.81%)
Dec 24, 2018
2.650
2.700
2.520
2.560
43,600
-0.13(-4.83%)
Dec 21, 2018
2.710
2.750
2.640
2.690
98,500
-0.07(-2.54%)
Dec 20, 2018
2.610
2.890
2.610
2.760
205,238
+0.10(+3.76%)
Dec 19, 2018
2.930
3.100
2.599
2.660
302,182
-0.17(-6.01%)
Dec 18, 2018
2.350
3.025
2.350
2.830
526,198
+0.49(+20.94%)
Dec 17, 2018
2.160
2.580
2.160
2.340
317,402
+0.22(+10.38%)
Dec 14, 2018
2.150
2.280
2.010
2.120
27,500
-0.01(-0.47%)
Dec 13, 2018
2.300
2.300
1.970
2.130
64,709
-0.11(-4.91%)
Dec 12, 2018
2.170
2.380
2.150
2.240
111,323
+0.11(+5.16%)
Dec 11, 2018
2.200
2.310
2.120
2.130
147,829
-0.01(-0.47%)
Dec 10, 2018
1.750
2.200
1.750
2.140
383,704
+0.34(+18.89%)
Dec 07, 2018
1.720
1.800
1.620
1.800
90,600
+0.10(+5.88%)
Dec 06, 2018
1.630
1.850
1.630
1.700
44,663
+0.02(+1.19%)
Dec 04, 2018
1.650
1.740
1.540
1.680
86,000
+0.06(+3.70%)
Dec 03, 2018
1.700
1.750
1.620
1.620
84,321
-0.08(-4.71%)
Nov 30, 2018
1.700
1.750
1.700
1.700
42,700
+0.00(+0.00%)
Nov 29, 2018
1.800
1.800
1.700
1.700
39,174
-0.10(-5.56%)
Nov 28, 2018
1.790
1.850
1.750
1.800
38,059
+0.01(+0.56%)
Nov 27, 2018
1.780
1.820
1.700
1.790
79,261
-0.03(-1.65%)
Nov 26, 2018
1.910
1.910
1.700
1.820
45,970
-0.09(-4.71%)
Nov 23, 2018
1.900
1.910
1.850
1.910
13,700
+0.01(+0.53%)
Nov 21, 2018
1.900
1.900
1.900
0
+0.13(+7.34%)
Nov 20, 2018
1.810
1.825
1.610
1.770
170,875
-0.05(-2.75%)
Nov 19, 2018
2.030
2.030
1.800
1.820
85,340
-0.19(-9.45%)
Nov 16, 2018
1.960
2.050
1.960
2.010
54,100
+0.02(+1.01%)
Nov 15, 2018
2.130
2.130
1.910
1.990
99,105
-0.14(-6.57%)
Nov 14, 2018
2.080
2.130
2.030
2.130
68,220
+0.09(+4.41%)
Nov 13, 2018
2.110
2.150
2.010
2.040
57,409
-0.06(-2.86%)
Nov 12, 2018
2.120
2.199
2.070
2.100
51,741
-0.05(-2.33%)
Nov 09, 2018
2.560
2.560
1.990
2.150
267,700
-0.39(-15.35%)
Nov 08, 2018
2.560
2.720
2.460
2.540
127,097
-0.04(-1.55%)
Nov 07, 2018
2.450
2.650
2.360
2.580
113,732
+0.21(+8.86%)
Nov 06, 2018
2.250
2.450
2.181
2.370
71,874
+0.13(+5.80%)
Nov 05, 2018
2.080
2.290
2.070
2.240
58,317
+0.17(+8.21%)
Nov 02, 2018
2.150
2.190
2.070
2.070
40,900
-0.07(-3.27%)
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.