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
Aurora Mobile Ltd ADR
(NQ:
JG
)
3.125
-0.015 (-0.48%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 31, 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
4.000
4.030
3.970
4.020
5,371
+0.06(+1.52%)
Oct 30, 2019
4.020
4.060
3.950
3.960
70,643
-0.01(-0.25%)
Oct 29, 2019
3.990
4.040
3.940
3.970
58,630
+0.07(+1.79%)
Oct 28, 2019
3.980
4.020
3.870
3.900
40,372
-0.08(-2.01%)
Oct 25, 2019
3.950
3.980
3.750
3.980
9,400
+0.00(+0.00%)
Oct 24, 2019
4.000
4.000
3.842
3.980
10,332
+0.00(+0.00%)
Oct 23, 2019
3.800
4.000
3.800
3.980
14,945
+0.20(+5.29%)
Oct 22, 2019
3.950
3.980
3.780
3.780
21,937
-0.21(-5.26%)
Oct 21, 2019
3.890
3.990
3.800
3.990
16,550
+0.00(+0.00%)
Oct 18, 2019
3.790
4.000
3.590
3.990
58,300
+0.21(+5.56%)
Oct 17, 2019
3.730
3.800
3.630
3.780
3,821
-0.02(-0.53%)
Oct 16, 2019
3.420
3.840
3.420
3.800
27,967
+0.39(+11.44%)
Oct 15, 2019
3.500
3.720
3.314
3.410
113,865
-0.05(-1.45%)
Oct 14, 2019
3.750
3.750
3.455
3.460
16,892
-0.21(-5.72%)
Oct 11, 2019
3.530
3.840
3.500
3.670
10,600
+0.23(+6.69%)
Oct 10, 2019
3.610
3.628
3.410
3.440
8,503
-0.11(-3.10%)
Oct 09, 2019
3.580
3.660
3.540
3.550
3,963
+0.04(+1.14%)
Oct 08, 2019
3.610
3.710
3.470
3.510
21,873
-0.24(-6.40%)
Oct 07, 2019
3.760
3.830
3.700
3.750
5,349
-0.05(-1.32%)
Oct 04, 2019
3.770
3.820
3.600
3.800
21,300
+0.03(+0.80%)
Oct 03, 2019
3.900
3.910
3.760
3.770
4,028
-0.08(-2.08%)
Oct 02, 2019
4.080
4.094
3.619
3.850
86,860
-0.23(-5.64%)
Oct 01, 2019
3.970
4.086
3.970
4.080
12,416
+0.10(+2.51%)
Sep 30, 2019
3.680
4.000
3.300
3.980
122,848
+0.31(+8.45%)
Sep 27, 2019
3.640
3.750
3.620
3.670
113,100
+0.03(+0.82%)
Sep 26, 2019
3.440
3.690
3.440
3.640
37,737
+0.12(+3.41%)
Sep 25, 2019
3.500
3.690
3.500
3.520
50,279
+0.01(+0.28%)
Sep 24, 2019
3.300
3.510
3.300
3.510
58,176
+0.17(+5.09%)
Sep 23, 2019
3.490
3.490
3.330
3.340
12,385
-0.16(-4.57%)
Sep 20, 2019
3.490
3.500
3.415
3.500
12,700
+0.03(+0.86%)
Sep 19, 2019
3.520
3.520
3.440
3.470
9,368
-0.08(-2.25%)
Sep 18, 2019
3.550
3.590
3.410
3.550
18,811
+0.02(+0.57%)
Sep 17, 2019
3.450
3.600
3.260
3.530
52,396
+0.08(+2.32%)
Sep 16, 2019
3.450
3.550
3.420
3.450
17,362
-0.05(-1.43%)
Sep 13, 2019
3.520
3.700
3.500
3.500
125,000
+0.00(+0.00%)
Sep 12, 2019
3.520
3.520
3.370
3.500
16,731
-0.02(-0.57%)
Sep 11, 2019
3.461
3.595
3.450
3.520
53,978
+0.14(+4.14%)
Sep 10, 2019
3.420
3.460
3.300
3.380
29,431
-0.06(-1.74%)
Sep 09, 2019
3.550
3.572
3.400
3.440
47,719
-0.13(-3.64%)
Sep 06, 2019
3.570
3.600
3.550
3.570
16,200
+0.02(+0.56%)
Sep 05, 2019
3.630
3.680
3.530
3.550
14,487
-0.08(-2.20%)
Sep 04, 2019
3.680
3.700
3.600
3.630
20,518
+0.05(+1.40%)
Sep 03, 2019
3.700
3.700
3.550
3.580
9,035
-0.09(-2.45%)
Aug 30, 2019
3.670
3.690
3.560
3.670
23,600
+0.12(+3.38%)
Aug 29, 2019
3.620
3.690
3.525
3.550
36,097
-0.07(-1.93%)
Aug 28, 2019
3.590
3.690
3.500
3.620
29,064
-0.10(-2.69%)
Aug 27, 2019
3.630
3.720
3.582
3.720
56,736
+0.13(+3.62%)
Aug 26, 2019
3.640
3.770
3.530
3.590
95,391
-0.11(-2.97%)
Aug 23, 2019
3.880
3.970
3.700
3.700
52,100
-0.10(-2.63%)
Aug 22, 2019
3.780
4.050
3.780
3.800
165,159
+0.20(+5.56%)
Aug 21, 2019
4.190
4.310
3.600
3.600
168,655
-0.55(-13.25%)
Aug 20, 2019
4.450
4.450
4.080
4.150
80,678
-0.39(-8.59%)
Aug 19, 2019
4.840
4.840
4.350
4.540
58,245
-0.07(-1.52%)
Aug 16, 2019
4.780
5.144
4.610
4.610
41,700
-0.14(-2.95%)
Aug 15, 2019
4.700
4.790
4.600
4.750
6,630
+0.05(+1.06%)
Aug 14, 2019
4.750
4.800
4.510
4.700
40,372
-0.19(-3.89%)
Aug 13, 2019
4.820
4.890
4.650
4.890
31,362
-0.01(-0.20%)
Aug 12, 2019
4.770
4.920
4.770
4.900
8,968
+0.12(+2.51%)
Aug 09, 2019
4.980
5.130
4.730
4.780
24,700
-0.12(-2.45%)
Aug 08, 2019
4.850
4.990
4.820
4.900
12,578
+0.05(+1.03%)
Aug 07, 2019
5.000
5.060
4.810
4.850
91,834
-0.10(-2.02%)
Aug 06, 2019
4.987
5.290
4.850
4.950
19,900
+0.10(+2.06%)
Aug 05, 2019
5.020
5.020
4.770
4.850
28,410
-0.32(-6.19%)
Aug 02, 2019
5.250
5.400
5.002
5.170
106,200
-0.10(-1.90%)
Aug 01, 2019
5.350
5.410
5.260
5.270
7,667
-0.05(-0.94%)
Jul 31, 2019
5.290
5.320
5.250
5.320
76,204
+0.03(+0.57%)
Jul 30, 2019
5.280
5.460
5.280
5.290
34,055
-0.05(-0.94%)
Jul 29, 2019
5.560
5.580
5.320
5.340
25,980
-0.25(-4.47%)
Jul 26, 2019
5.700
5.700
5.500
5.590
4,400
+0.09(+1.64%)
Jul 25, 2019
5.490
5.640
5.367
5.500
35,769
+0.00(+0.00%)
Jul 24, 2019
5.551
5.690
5.437
5.500
16,127
-0.10(-1.79%)
Jul 23, 2019
5.450
5.600
5.450
5.600
7,386
+0.16(+2.94%)
Jul 22, 2019
5.410
5.465
5.410
5.440
41,759
-0.08(-1.45%)
Jul 19, 2019
5.583
5.583
5.410
5.520
6,800
-0.05(-0.90%)
Jul 18, 2019
5.680
5.680
5.410
5.570
31,123
-0.01(-0.18%)
Jul 17, 2019
5.709
5.709
5.580
5.580
223,637
-0.06(-1.06%)
Jul 16, 2019
5.950
5.950
5.580
5.640
9,669
-0.07(-1.23%)
Jul 15, 2019
5.850
5.920
5.580
5.710
25,420
-0.13(-2.23%)
Jul 12, 2019
5.750
5.961
5.750
5.840
135,400
+0.53(+9.98%)
Jul 11, 2019
5.750
5.970
5.310
5.310
76,112
-0.60(-10.15%)
Jul 10, 2019
5.610
5.970
5.500
5.910
32,204
+0.30(+5.35%)
Jul 09, 2019
5.440
6.350
5.367
5.610
189,469
+0.21(+3.89%)
Jul 08, 2019
5.100
5.450
5.030
5.400
72,962
+0.31(+6.09%)
Jul 05, 2019
4.930
5.110
4.930
5.090
19,800
+0.19(+3.88%)
Jul 03, 2019
4.940
5.150
4.897
4.900
11,600
-0.09(-1.80%)
Jul 02, 2019
4.870
5.070
4.610
4.990
31,656
+0.08(+1.63%)
Jul 01, 2019
4.810
5.010
4.784
4.910
46,772
+0.16(+3.37%)
Jun 28, 2019
4.800
4.966
4.670
4.750
255,000
+0.01(+0.21%)
Jun 27, 2019
4.730
4.900
4.650
4.740
16,921
-0.12(-2.47%)
Jun 26, 2019
5.090
5.210
4.830
4.860
262,827
-0.17(-3.38%)
Jun 25, 2019
5.090
5.160
4.760
5.030
205,023
-0.03(-0.59%)
Jun 24, 2019
5.310
5.310
5.040
5.060
22,398
-0.25(-4.71%)
Jun 21, 2019
5.340
5.354
5.160
5.310
78,500
-0.03(-0.56%)
Jun 20, 2019
5.450
5.585
5.160
5.340
129,252
-0.01(-0.19%)
Jun 19, 2019
5.660
5.700
5.250
5.350
77,318
-0.42(-7.28%)
Jun 18, 2019
5.450
5.790
5.140
5.770
228,711
+0.37(+6.85%)
Jun 17, 2019
5.800
5.800
5.130
5.400
175,842
+0.10(+1.89%)
Jun 14, 2019
4.720
5.410
4.700
5.300
432,000
+0.45(+9.28%)
Jun 13, 2019
4.750
4.900
4.020
4.850
428,945
+0.13(+2.75%)
Jun 12, 2019
5.120
5.370
4.530
4.720
286,622
-0.29(-5.79%)
Jun 11, 2019
5.400
5.890
5.000
5.010
183,478
-0.40(-7.39%)
Jun 10, 2019
5.500
6.295
5.400
5.410
322,004
-0.21(-3.74%)
Jun 07, 2019
6.270
6.400
5.120
5.620
327,000
-0.64(-10.22%)
Jun 06, 2019
7.000
7.020
6.260
6.260
138,447
-0.40(-6.01%)
Jun 05, 2019
7.490
7.490
6.660
6.660
95,290
-0.54(-7.50%)
Jun 04, 2019
7.150
7.345
7.010
7.200
81,033
+0.15(+2.13%)
Jun 03, 2019
7.060
7.450
6.930
7.050
41,087
-0.01(-0.14%)
May 31, 2019
7.300
7.730
7.020
7.060
63,000
-0.28(-3.78%)
May 30, 2019
7.800
7.867
7.270
7.338
41,161
-0.42(-5.44%)
May 29, 2019
7.830
7.945
7.760
7.760
34,323
-0.02(-0.26%)
May 28, 2019
8.021
8.289
7.760
7.780
316,609
-0.23(-2.87%)
May 24, 2019
8.510
8.600
7.830
8.010
51,200
-0.31(-3.73%)
May 23, 2019
8.730
8.820
8.320
8.320
76,219
-0.55(-6.20%)
May 22, 2019
7.900
8.950
7.461
8.870
174,647
+1.07(+13.72%)
May 21, 2019
7.770
8.190
7.740
7.800
90,692
+0.10(+1.30%)
May 20, 2019
7.710
7.850
7.400
7.700
90,463
-0.04(-0.52%)
May 17, 2019
7.790
8.240
7.740
7.740
78,200
+0.10(+1.31%)
May 16, 2019
8.000
8.280
7.640
7.640
66,929
-0.34(-4.26%)
May 15, 2019
7.700
8.000
7.610
7.980
79,288
+0.18(+2.31%)
May 14, 2019
7.380
7.890
7.380
7.800
102,786
+0.29(+3.86%)
May 13, 2019
7.850
7.926
7.410
7.510
47,473
-0.60(-7.40%)
May 10, 2019
7.820
8.110
7.700
8.110
66,700
+0.29(+3.71%)
May 09, 2019
7.820
8.080
7.720
7.820
26,875
-0.16(-2.01%)
May 08, 2019
8.110
8.110
7.980
7.980
8,820
-0.12(-1.48%)
May 07, 2019
8.200
8.200
7.820
8.100
44,269
+0.08(+1.00%)
May 06, 2019
7.580
8.200
7.570
8.020
26,015
+0.00(+0.00%)
May 03, 2019
8.050
8.100
7.945
8.020
22,500
+0.00(+0.00%)
May 02, 2019
8.050
8.080
7.890
8.020
20,870
+0.02(+0.25%)
May 01, 2019
8.070
8.120
7.880
8.000
44,633
+0.00(+0.00%)
Apr 30, 2019
8.300
8.350
7.880
8.000
38,235
-0.34(-4.08%)
Apr 29, 2019
8.220
8.593
8.220
8.340
51,650
+0.25(+3.09%)
Apr 26, 2019
8.010
8.410
8.010
8.090
11,700
+0.05(+0.62%)
Apr 25, 2019
8.370
8.420
7.970
8.040
72,841
-0.44(-5.19%)
Apr 24, 2019
8.800
8.890
8.419
8.480
18,544
-0.41(-4.61%)
Apr 23, 2019
8.290
8.990
8.150
8.890
182,433
+0.66(+8.02%)
Apr 22, 2019
8.050
8.290
8.050
8.230
14,758
-0.06(-0.72%)
Apr 18, 2019
8.550
8.565
7.740
8.290
149,300
-0.33(-3.83%)
Apr 17, 2019
8.760
8.800
8.580
8.620
33,314
-0.05(-0.58%)
Apr 16, 2019
8.520
8.750
8.410
8.670
40,799
+0.15(+1.76%)
Apr 15, 2019
8.870
8.870
8.010
8.520
189,938
-0.33(-3.73%)
Apr 12, 2019
8.950
9.020
8.560
8.850
225,300
-0.12(-1.34%)
Apr 11, 2019
8.000
9.050
8.000
8.970
706,967
+0.98(+12.27%)
Apr 10, 2019
7.580
8.200
7.570
7.990
103,923
+0.49(+6.53%)
Apr 09, 2019
7.200
7.500
7.200
7.500
88,055
+0.39(+5.49%)
Apr 08, 2019
7.050
7.254
6.915
7.110
66,039
+0.21(+3.04%)
Apr 05, 2019
6.890
7.090
6.870
6.900
22,700
+0.08(+1.17%)
Apr 04, 2019
6.810
7.280
6.780
6.820
89,139
+0.02(+0.29%)
Apr 03, 2019
6.700
6.900
6.700
6.800
52,379
+0.10(+1.49%)
Apr 02, 2019
6.580
6.720
6.550
6.700
39,208
+0.14(+2.13%)
Apr 01, 2019
6.960
7.003
6.510
6.560
82,177
-0.04(-0.61%)
Mar 29, 2019
6.800
6.800
6.570
6.600
49,000
-0.20(-2.94%)
Mar 28, 2019
6.560
6.810
6.560
6.800
43,578
-0.01(-0.15%)
Mar 27, 2019
6.550
6.870
6.530
6.810
44,168
-0.06(-0.87%)
Mar 26, 2019
6.940
6.940
6.500
6.870
43,903
+0.27(+4.09%)
Mar 25, 2019
6.810
7.000
6.535
6.600
42,880
-0.21(-3.08%)
Mar 22, 2019
6.730
7.000
6.500
6.810
105,100
-0.03(-0.44%)
Mar 21, 2019
6.450
7.100
6.450
6.840
75,864
+0.44(+6.87%)
Mar 20, 2019
6.950
7.100
6.310
6.400
134,712
-0.66(-9.35%)
Mar 19, 2019
7.010
7.100
6.850
7.060
38,666
-0.04(-0.56%)
Mar 18, 2019
7.170
7.240
7.000
7.100
24,725
-0.07(-0.98%)
Mar 15, 2019
7.330
7.430
7.110
7.170
27,000
-0.18(-2.45%)
Mar 14, 2019
6.810
7.400
6.810
7.350
113,622
+0.29(+4.11%)
Mar 13, 2019
7.140
7.350
6.700
7.060
79,227
-0.08(-1.12%)
Mar 12, 2019
7.200
7.410
7.140
7.140
34,614
-0.06(-0.83%)
Mar 11, 2019
7.680
7.800
7.200
7.200
40,381
-0.61(-7.81%)
Mar 08, 2019
8.190
8.190
7.723
7.810
12,600
-0.13(-1.64%)
Mar 07, 2019
8.250
8.250
7.810
7.940
10,121
-0.06(-0.75%)
Mar 06, 2019
8.590
8.870
7.950
8.000
63,916
-1.07(-11.80%)
Mar 05, 2019
8.460
9.070
8.460
9.070
66,587
+0.62(+7.34%)
Mar 04, 2019
8.440
8.700
8.200
8.450
19,016
+0.02(+0.24%)
Mar 01, 2019
8.720
8.720
8.340
8.430
6,800
-0.07(-0.82%)
Feb 28, 2019
9.100
9.100
8.400
8.500
83,269
-0.47(-5.24%)
Feb 27, 2019
8.880
8.980
8.431
8.970
13,585
+0.02(+0.22%)
Feb 26, 2019
8.990
9.140
8.740
8.950
39,605
-0.04(-0.50%)
Feb 25, 2019
8.440
9.000
8.430
8.995
49,278
+0.71(+8.50%)
Feb 22, 2019
8.090
8.550
8.090
8.290
17,900
+0.34(+4.29%)
Feb 21, 2019
7.920
8.200
7.920
7.949
8,732
+0.04(+0.49%)
Feb 20, 2019
8.030
8.320
7.850
7.910
22,574
-0.06(-0.75%)
Feb 19, 2019
8.640
9.100
7.832
7.970
113,782
-1.03(-11.44%)
Feb 15, 2019
9.380
9.495
8.560
9.000
72,100
-0.35(-3.74%)
Feb 14, 2019
9.230
9.540
8.855
9.350
41,725
+0.10(+1.08%)
Feb 13, 2019
9.600
9.780
9.250
9.250
86,909
-0.17(-1.80%)
Feb 12, 2019
9.270
9.700
9.270
9.420
190,574
+0.18(+1.95%)
Feb 11, 2019
8.950
9.270
8.910
9.240
64,072
+0.29(+3.24%)
Feb 08, 2019
8.660
8.950
8.330
8.950
66,300
+0.21(+2.40%)
Feb 07, 2019
8.230
9.422
8.220
8.740
248,299
+0.34(+4.05%)
Feb 06, 2019
8.390
8.400
8.060
8.400
23,097
+0.00(+0.00%)
Feb 05, 2019
8.470
8.470
7.729
8.400
36,690
+0.01(+0.12%)
Feb 04, 2019
8.000
8.390
8.000
8.390
45,925
+0.41(+5.14%)
Feb 01, 2019
7.870
7.980
7.825
7.980
30,700
+0.18(+2.31%)
Jan 31, 2019
7.760
8.000
7.570
7.800
18,095
+0.07(+0.91%)
Jan 30, 2019
7.525
7.960
7.525
7.730
11,659
+0.02(+0.26%)
Jan 29, 2019
7.500
8.090
7.500
7.710
58,026
+0.21(+2.80%)
Jan 28, 2019
6.910
7.500
6.910
7.500
66,494
+0.68(+9.97%)
Jan 25, 2019
6.810
6.970
6.660
6.820
37,500
+0.16(+2.40%)
Jan 24, 2019
6.010
6.660
6.010
6.660
29,293
+0.64(+10.63%)
Jan 23, 2019
6.220
6.360
6.010
6.020
22,185
-0.11(-1.79%)
Jan 22, 2019
6.150
6.530
6.100
6.130
38,801
-0.16(-2.54%)
Jan 18, 2019
6.200
6.590
6.150
6.290
67,600
-0.11(-1.72%)
Jan 17, 2019
6.400
6.590
6.200
6.400
24,071
-0.02(-0.31%)
Jan 16, 2019
6.560
6.790
6.400
6.420
23,797
-0.13(-1.98%)
Jan 15, 2019
6.770
6.900
6.550
6.550
27,842
-0.22(-3.25%)
Jan 14, 2019
6.730
6.872
6.650
6.770
16,502
+0.04(+0.59%)
Jan 11, 2019
6.700
6.900
6.680
6.730
32,700
+0.03(+0.45%)
Jan 10, 2019
6.680
6.780
6.510
6.700
29,892
-0.09(-1.33%)
Jan 09, 2019
6.880
7.000
6.750
6.790
21,339
-0.07(-0.95%)
Jan 08, 2019
6.970
7.150
6.800
6.855
94,577
+0.02(+0.22%)
Jan 07, 2019
6.870
7.240
6.760
6.840
69,773
+0.04(+0.59%)
Jan 04, 2019
6.900
6.950
6.750
6.800
84,800
+0.00(+0.00%)
Jan 03, 2019
7.200
7.200
6.750
6.800
151,046
-0.06(-0.87%)
Jan 02, 2019
7.020
7.242
6.800
6.860
31,710
-0.16(-2.28%)
Dec 31, 2018
6.910
7.310
6.910
7.020
14,900
+0.11(+1.59%)
Dec 28, 2018
7.040
7.480
6.800
6.910
83,300
-0.07(-1.00%)
Dec 27, 2018
6.900
7.150
6.865
6.980
68,779
-0.04(-0.57%)
Dec 26, 2018
6.900
7.080
6.900
7.020
54,183
+0.08(+1.15%)
Dec 24, 2018
6.900
6.950
6.700
6.940
25,000
-0.04(-0.57%)
Dec 21, 2018
6.900
6.980
6.780
6.980
58,800
+0.03(+0.43%)
Dec 20, 2018
6.830
6.960
6.800
6.950
32,054
+0.13(+1.91%)
Dec 19, 2018
6.600
6.930
6.600
6.820
157,648
-0.01(-0.15%)
Dec 18, 2018
6.800
7.060
6.800
6.830
63,640
-0.07(-1.01%)
Dec 17, 2018
6.740
6.980
6.520
6.900
41,240
+0.04(+0.58%)
Dec 14, 2018
6.790
7.130
6.605
6.860
327,700
-0.12(-1.72%)
Dec 13, 2018
6.612
6.990
6.612
6.980
45,803
+0.27(+4.02%)
Dec 12, 2018
6.130
7.010
6.130
6.710
113,165
+0.62(+10.18%)
Dec 11, 2018
6.050
6.200
6.050
6.090
19,937
-0.06(-1.03%)
Dec 10, 2018
6.050
6.220
6.050
6.153
7,063
+0.08(+1.37%)
Dec 07, 2018
6.070
6.170
6.040
6.070
20,500
-0.08(-1.30%)
Dec 06, 2018
6.050
6.850
6.028
6.150
63,481
-0.04(-0.65%)
Dec 04, 2018
6.360
6.500
6.070
6.190
35,500
-0.01(-0.16%)
Dec 03, 2018
6.280
6.350
6.080
6.200
22,789
+0.05(+0.81%)
Nov 30, 2018
6.150
6.370
6.100
6.150
8,700
+0.13(+2.16%)
Nov 29, 2018
6.175
6.175
6.020
6.020
3,649
-0.06(-0.99%)
Nov 28, 2018
6.210
6.220
6.077
6.080
2,516
+0.03(+0.50%)
Nov 27, 2018
6.010
6.280
6.010
6.050
741
-0.03(-0.49%)
Nov 26, 2018
6.170
6.240
6.050
6.080
3,733
+0.04(+0.66%)
Nov 23, 2018
6.370
6.370
5.980
6.040
4,500
-0.02(-0.33%)
Nov 21, 2018
6.060
6.060
6.060
0
+0.04(+0.66%)
Nov 20, 2018
6.010
6.170
6.010
6.020
25,351
-0.20(-3.22%)
Nov 19, 2018
6.510
6.599
6.220
6.220
19,875
-0.13(-2.05%)
Nov 16, 2018
6.340
6.380
6.200
6.350
6,900
-0.03(-0.47%)
Nov 15, 2018
6.380
6.450
6.330
6.380
13,083
+0.14(+2.24%)
Nov 14, 2018
6.390
6.390
6.240
6.240
948
-0.04(-0.64%)
Nov 13, 2018
6.500
6.560
6.280
6.280
20,966
+0.04(+0.64%)
Nov 12, 2018
6.750
6.750
6.189
6.240
21,820
-0.61(-8.91%)
Nov 09, 2018
6.980
6.980
6.700
6.850
3,300
-0.15(-2.14%)
Nov 08, 2018
6.920
7.000
6.920
7.000
13,270
+0.00(+0.00%)
Nov 07, 2018
6.700
7.420
6.550
7.000
124,904
+0.23(+3.40%)
Nov 06, 2018
6.660
6.859
6.500
6.770
4,592
+0.07(+1.04%)
Nov 05, 2018
6.600
6.740
6.560
6.700
12,125
-0.29(-4.15%)
Nov 02, 2018
6.780
7.080
6.710
6.990
40,700
+0.24(+3.56%)
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.