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
Genco Shipping & Trading Ltd
(NY:
GNK
)
22.52
+0.23 (+1.03%)
Official Closing Price
Updated: 7:00 PM 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, 2017
8.421
8.563
8.280
8.478
116,807
+0.04(+0.42%)
Oct 30, 2017
8.506
8.589
8.344
8.443
66,001
-0.04(-0.50%)
Oct 27, 2017
8.506
8.612
8.273
8.485
118,011
-0.03(-0.33%)
Oct 26, 2017
8.308
8.774
8.308
8.513
84,969
+0.06(+0.67%)
Oct 25, 2017
8.711
8.711
7.945
8.457
161,339
-0.39(-4.39%)
Oct 24, 2017
8.915
9.078
8.810
8.845
47,100
+0.00(+0.00%)
Oct 23, 2017
9.134
9.403
8.838
8.845
99,540
-0.34(-3.69%)
Oct 20, 2017
9.000
9.424
8.704
9.184
165,687
+0.30(+3.34%)
Oct 19, 2017
8.894
8.937
8.640
8.887
53,359
-0.11(-1.18%)
Oct 18, 2017
8.810
9.099
8.781
8.993
80,814
+0.24(+2.74%)
Oct 17, 2017
8.824
9.000
8.612
8.753
55,897
+0.02(+0.24%)
Oct 16, 2017
8.640
9.105
8.640
8.732
82,776
+0.16(+1.89%)
Oct 13, 2017
8.450
8.591
8.421
8.570
48,208
+0.25(+2.97%)
Oct 12, 2017
8.393
8.582
8.294
8.323
42,297
-0.11(-1.26%)
Oct 11, 2017
8.647
8.647
8.372
8.428
22,649
-0.11(-1.24%)
Oct 10, 2017
8.231
8.704
8.167
8.534
120,292
+0.44(+5.41%)
Oct 09, 2017
8.471
8.488
8.068
8.097
100,130
-0.40(-4.73%)
Oct 06, 2017
8.471
8.619
8.400
8.499
127,583
-0.11(-1.31%)
Oct 05, 2017
8.379
8.619
8.351
8.612
46,944
+0.24(+2.87%)
Oct 04, 2017
8.344
8.633
8.262
8.372
45,564
-0.04(-0.50%)
Oct 03, 2017
8.111
8.471
8.090
8.414
114,390
+0.27(+3.29%)
Oct 02, 2017
8.146
8.287
7.906
8.146
67,070
-0.04(-0.43%)
Sep 29, 2017
8.280
8.386
8.132
8.181
25,007
-0.12(-1.45%)
Sep 28, 2017
8.577
8.687
8.175
8.301
65,495
-0.30(-3.45%)
Sep 27, 2017
8.323
8.668
8.301
8.598
59,243
+0.32(+3.84%)
Sep 26, 2017
8.167
8.365
8.111
8.280
93,663
+0.06(+0.77%)
Sep 25, 2017
8.803
8.831
8.090
8.217
172,714
-0.65(-7.32%)
Sep 22, 2017
8.923
9.282
8.690
8.866
121,796
-0.08(-0.87%)
Sep 21, 2017
9.353
9.466
8.852
8.944
94,574
-0.38(-4.09%)
Sep 20, 2017
9.529
9.692
9.275
9.325
75,145
+0.01(+0.08%)
Sep 19, 2017
9.395
9.424
9.127
9.318
26,128
-0.01(-0.08%)
Sep 18, 2017
9.177
9.494
9.057
9.325
41,649
+0.17(+1.85%)
Sep 15, 2017
9.099
9.191
8.951
9.155
100,086
+0.08(+0.86%)
Sep 14, 2017
9.050
9.177
8.965
9.078
54,958
+0.01(+0.08%)
Sep 13, 2017
9.318
9.346
8.937
9.071
66,556
-0.32(-3.46%)
Sep 12, 2017
9.883
9.883
9.445
9.395
82,837
-0.44(-4.45%)
Sep 11, 2017
9.600
9.981
9.600
9.833
70,027
+0.17(+1.75%)
Sep 08, 2017
9.784
9.904
9.468
9.664
67,688
-0.12(-1.23%)
Sep 07, 2017
9.918
10.02
9.647
9.784
62,606
-0.01(-0.07%)
Sep 06, 2017
9.755
9.964
9.706
9.791
85,489
+0.23(+2.36%)
Sep 05, 2017
10.03
10.09
9.388
9.565
130,040
-0.32(-3.21%)
Sep 01, 2017
9.763
9.988
9.713
9.883
52,320
+0.06(+0.65%)
Aug 31, 2017
9.904
10.16
9.720
9.819
77,437
-0.01(-0.14%)
Aug 30, 2017
9.883
9.883
9.741
9.833
82,105
-0.05(-0.50%)
Aug 29, 2017
9.579
9.953
9.297
9.883
184,405
+0.21(+2.19%)
Aug 28, 2017
9.995
10.30
9.586
9.671
112,755
-0.12(-1.23%)
Aug 25, 2017
9.106
9.913
8.982
9.791
183,280
+0.73(+8.02%)
Aug 24, 2017
9.028
9.141
8.873
9.064
96,297
+0.07(+0.78%)
Aug 23, 2017
8.781
9.141
8.605
8.993
144,607
+0.16(+1.84%)
Aug 22, 2017
8.534
8.848
8.385
8.831
93,743
+0.35(+4.16%)
Aug 21, 2017
8.824
8.889
8.224
8.478
92,835
-0.27(-3.07%)
Aug 18, 2017
8.577
8.753
8.510
8.746
70,982
+0.15(+1.72%)
Aug 17, 2017
8.767
9.177
8.541
8.598
102,133
-0.17(-1.93%)
Aug 16, 2017
8.704
9.092
8.409
8.767
185,049
+0.10(+1.14%)
Aug 15, 2017
8.937
9.015
8.647
8.668
86,356
-0.22(-2.46%)
Aug 14, 2017
8.471
8.958
8.471
8.887
150,381
+0.52(+6.24%)
Aug 11, 2017
7.828
8.619
7.828
8.365
161,180
+0.54(+6.85%)
Aug 10, 2017
7.730
8.195
7.659
7.828
159,428
+0.20(+2.59%)
Aug 09, 2017
7.694
7.737
7.440
7.631
72,391
-0.06(-0.83%)
Aug 08, 2017
7.835
7.977
7.430
7.694
259,037
-0.35(-4.39%)
Aug 07, 2017
7.588
8.245
7.560
8.047
281,739
+0.80(+11.11%)
Aug 04, 2017
7.052
7.405
7.024
7.242
121,788
+0.21(+3.01%)
Aug 03, 2017
7.165
7.292
6.925
7.031
99,462
-0.12(-1.68%)
Aug 02, 2017
7.363
7.363
7.024
7.151
82,333
-0.20(-2.69%)
Aug 01, 2017
7.214
7.412
7.214
7.348
68,070
+0.16(+2.26%)
Jul 31, 2017
6.995
7.257
6.932
7.186
57,210
+0.23(+3.35%)
Jul 28, 2017
6.932
7.310
6.875
6.953
46,526
+0.01(+0.20%)
Jul 27, 2017
7.137
7.200
6.834
6.939
73,769
-0.17(-2.38%)
Jul 26, 2017
7.412
7.687
7.059
7.108
69,453
-0.27(-3.64%)
Jul 25, 2017
7.271
7.828
7.271
7.377
190,694
+0.23(+3.26%)
Jul 24, 2017
7.292
7.384
7.066
7.144
71,857
-0.11(-1.46%)
Jul 21, 2017
7.405
7.405
7.200
7.250
78,449
-0.08(-1.15%)
Jul 20, 2017
7.617
7.814
7.306
7.334
96,576
-0.11(-1.42%)
Jul 19, 2017
7.214
7.518
7.157
7.440
62,813
+0.21(+2.93%)
Jul 18, 2017
7.751
7.751
7.130
7.228
88,959
-0.41(-5.36%)
Jul 17, 2017
7.673
7.927
7.553
7.638
81,516
-0.06(-0.82%)
Jul 14, 2017
7.504
7.998
7.228
7.701
207,547
+0.31(+4.20%)
Jul 13, 2017
7.087
7.673
7.038
7.391
175,256
+0.43(+6.19%)
Jul 12, 2017
6.720
7.010
6.706
6.960
133,668
+0.35(+5.23%)
Jul 11, 2017
6.388
6.713
6.318
6.614
150,162
+0.24(+3.77%)
Jul 10, 2017
6.318
6.438
6.233
6.374
70,538
-0.02(-0.33%)
Jul 07, 2017
6.360
6.417
6.268
6.395
102,856
+0.01(+0.11%)
Jul 06, 2017
6.720
6.720
6.311
6.388
142,634
-0.35(-5.24%)
Jul 05, 2017
6.854
6.875
6.530
6.741
145,701
-0.06(-0.93%)
Jul 03, 2017
6.706
6.897
6.692
6.805
49,375
+0.12(+1.80%)
Jun 30, 2017
6.565
6.784
6.487
6.685
103,160
+0.18(+2.82%)
Jun 29, 2017
6.445
6.614
6.360
6.501
92,955
+0.06(+0.99%)
Jun 28, 2017
6.650
6.671
6.360
6.438
98,613
-0.08(-1.19%)
Jun 27, 2017
6.558
7.031
6.480
6.515
182,481
-0.01(-0.22%)
Jun 26, 2017
6.678
6.699
6.279
6.530
156,478
-0.02(-0.32%)
Jun 23, 2017
6.191
6.699
6.191
6.551
1,307,122
+0.36(+5.82%)
Jun 22, 2017
6.078
6.311
6.035
6.191
160,353
+0.16(+2.57%)
Jun 21, 2017
6.459
6.487
5.979
6.035
294,110
-0.32(-5.00%)
Jun 20, 2017
6.593
6.607
6.247
6.353
127,818
-0.15(-2.28%)
Jun 19, 2017
6.706
6.706
6.368
6.501
146,838
-0.14(-2.13%)
Jun 16, 2017
6.671
6.755
6.494
6.642
121,832
-0.06(-0.84%)
Jun 15, 2017
6.883
7.091
6.657
6.699
169,674
-0.25(-3.65%)
Jun 14, 2017
7.257
7.271
6.925
6.953
130,480
-0.28(-3.81%)
Jun 13, 2017
7.242
7.603
7.144
7.228
108,763
-0.07(-0.97%)
Jun 12, 2017
7.144
7.398
6.988
7.299
122,857
+0.20(+2.78%)
Jun 09, 2017
6.897
7.758
6.897
7.101
219,913
+0.18(+2.65%)
Jun 08, 2017
6.812
7.019
6.720
6.918
113,918
+0.07(+1.03%)
Jun 07, 2017
6.904
7.094
6.777
6.847
48,454
-0.06(-0.92%)
Jun 06, 2017
6.685
7.059
6.579
6.911
74,948
+0.19(+2.84%)
Jun 05, 2017
6.805
6.925
6.642
6.720
89,212
-0.08(-1.24%)
Jun 02, 2017
6.854
6.995
6.706
6.805
93,420
+0.04(+0.52%)
Jun 01, 2017
6.522
6.925
6.522
6.770
69,102
+0.16(+2.35%)
May 31, 2017
6.515
6.749
6.431
6.614
89,590
+0.10(+1.52%)
May 30, 2017
7.094
7.110
6.501
6.515
236,935
-0.77(-10.56%)
May 26, 2017
6.890
7.285
6.847
7.285
74,061
+0.40(+5.85%)
May 25, 2017
7.186
7.242
6.734
6.883
191,940
-0.21(-2.99%)
May 24, 2017
7.066
7.412
7.024
7.094
141,707
-0.13(-1.76%)
May 23, 2017
7.278
7.377
7.010
7.221
58,549
-0.01(-0.20%)
May 22, 2017
7.581
7.581
7.059
7.235
87,677
-0.28(-3.67%)
May 19, 2017
7.059
7.539
7.031
7.511
318,091
+0.56(+8.13%)
May 18, 2017
6.883
7.200
6.883
6.946
97,739
-0.20(-2.77%)
May 17, 2017
7.031
7.221
6.762
7.144
114,604
+0.04(+0.60%)
May 16, 2017
7.214
7.306
6.946
7.101
84,119
-0.11(-1.57%)
May 15, 2017
7.377
7.511
7.115
7.214
84,179
-0.11(-1.54%)
May 12, 2017
7.419
7.511
7.173
7.327
76,257
-0.13(-1.80%)
May 11, 2017
7.631
7.783
7.207
7.461
117,522
-0.11(-1.40%)
May 10, 2017
8.118
8.231
7.306
7.567
149,008
-0.04(-0.56%)
May 09, 2017
6.918
7.680
6.904
7.610
198,520
+0.35(+4.86%)
May 08, 2017
7.412
7.553
7.137
7.257
114,050
-0.04(-0.58%)
May 05, 2017
6.890
7.384
6.890
7.299
120,344
+0.44(+6.49%)
May 04, 2017
7.299
7.659
6.727
6.854
285,405
-0.45(-6.18%)
May 03, 2017
7.652
7.680
7.292
7.306
150,918
-0.38(-4.96%)
May 02, 2017
8.026
8.026
7.412
7.687
185,909
-0.22(-2.77%)
May 01, 2017
8.245
8.245
7.772
7.906
54,541
-0.23(-2.78%)
Apr 28, 2017
8.379
8.464
8.118
8.132
82,240
-0.25(-2.95%)
Apr 27, 2017
8.577
8.760
8.231
8.379
100,361
-0.20(-2.30%)
Apr 26, 2017
8.753
8.803
8.513
8.577
49,245
-0.17(-1.94%)
Apr 25, 2017
8.210
8.944
8.132
8.746
146,963
+0.54(+6.53%)
Apr 24, 2017
8.301
8.365
7.905
8.210
96,413
+0.06(+0.69%)
Apr 21, 2017
8.083
8.330
7.892
8.153
92,053
+0.08(+0.96%)
Apr 20, 2017
8.520
8.520
8.033
8.075
185,213
-0.30(-3.54%)
Apr 19, 2017
8.831
9.085
8.337
8.372
194,137
-0.46(-5.20%)
Apr 18, 2017
8.732
8.887
8.605
8.831
106,563
-0.02(-0.24%)
Apr 17, 2017
9.226
9.226
8.690
8.852
131,057
-0.39(-4.20%)
Apr 13, 2017
9.064
9.353
8.944
9.240
103,945
+0.16(+1.71%)
Apr 12, 2017
9.876
9.995
9.085
9.085
183,409
-0.82(-8.27%)
Apr 11, 2017
10.06
10.28
9.883
9.904
134,628
-0.18(-1.75%)
Apr 10, 2017
10.24
10.58
10.02
10.08
462,067
-0.08(-0.83%)
Apr 07, 2017
8.965
10.22
8.803
10.16
588,211
+1.31(+14.74%)
Apr 06, 2017
8.499
9.170
8.273
8.859
277,145
+0.37(+4.32%)
Apr 05, 2017
8.471
8.647
8.344
8.492
152,772
+0.04(+0.42%)
Apr 04, 2017
8.421
8.647
8.266
8.457
163,910
+0.05(+0.59%)
Apr 03, 2017
8.803
8.803
8.224
8.407
154,827
-0.42(-4.72%)
Mar 31, 2017
8.894
8.951
8.690
8.824
151,136
-0.19(-2.11%)
Mar 30, 2017
8.647
9.268
8.584
9.014
386,263
+0.34(+3.91%)
Mar 29, 2017
8.563
8.817
8.563
8.675
211,570
+0.15(+1.74%)
Mar 28, 2017
8.400
8.725
8.224
8.527
307,857
+0.72(+9.22%)
Mar 27, 2017
7.786
7.948
7.554
7.807
74,435
-0.13(-1.60%)
Mar 24, 2017
7.991
8.153
7.814
7.934
103,077
+0.08(+0.99%)
Mar 23, 2017
7.525
7.878
7.525
7.857
112,587
+0.25(+3.25%)
Mar 22, 2017
7.412
8.033
7.412
7.610
194,783
+0.07(+0.94%)
Mar 21, 2017
8.887
8.937
7.405
7.539
375,189
-1.28(-14.49%)
Mar 20, 2017
8.570
8.965
8.425
8.817
272,640
+0.18(+2.13%)
Mar 17, 2017
8.386
8.679
7.927
8.633
262,959
+0.23(+2.77%)
Mar 16, 2017
8.471
8.894
8.231
8.400
353,356
+0.04(+0.51%)
Mar 15, 2017
8.167
8.471
8.083
8.358
329,079
+0.27(+3.32%)
Mar 14, 2017
8.054
8.181
7.588
8.090
145,259
+0.03(+0.35%)
Mar 13, 2017
7.447
8.097
7.447
8.061
252,546
+0.53(+7.03%)
Mar 10, 2017
7.334
7.553
7.151
7.532
107,553
+0.34(+4.71%)
Mar 09, 2017
7.235
7.264
7.059
7.193
95,539
-0.04(-0.49%)
Mar 08, 2017
7.504
7.518
7.130
7.228
66,812
-0.22(-2.94%)
Mar 07, 2017
7.772
7.800
7.250
7.447
93,566
-0.34(-4.35%)
Mar 06, 2017
8.203
8.598
7.659
7.786
114,501
-0.41(-5.00%)
Mar 03, 2017
8.372
8.372
8.188
8.195
101,636
-0.01(-0.17%)
Mar 02, 2017
8.167
8.398
7.490
8.210
183,059
-0.24(-2.84%)
Mar 01, 2017
8.259
8.471
8.159
8.450
105,454
+0.28(+3.37%)
Feb 28, 2017
8.195
8.224
8.047
8.174
197,324
-0.05(-0.60%)
Feb 27, 2017
7.899
8.273
7.814
8.224
114,965
+0.20(+2.55%)
Feb 24, 2017
8.245
8.330
7.779
8.019
301,631
-0.25(-3.07%)
Feb 23, 2017
8.471
8.682
7.998
8.273
325,659
-0.11(-1.35%)
Feb 22, 2017
8.146
8.414
7.765
8.386
306,340
+0.37(+4.58%)
Feb 21, 2017
6.953
8.083
6.953
8.019
548,781
+1.05(+15.10%)
Feb 17, 2017
6.967
6.967
6.967
0
+0.11(+1.54%)
Feb 16, 2017
6.974
7.101
6.791
6.861
155,293
-0.10(-1.42%)
Feb 15, 2017
7.073
7.130
6.939
6.960
168,905
-0.04(-0.60%)
Feb 14, 2017
7.108
7.327
6.826
7.003
368,820
+0.02(+0.30%)
Feb 13, 2017
6.883
7.003
6.741
6.981
541,061
+0.32(+4.88%)
Feb 10, 2017
6.494
6.706
6.494
6.657
162,968
+0.20(+3.17%)
Feb 09, 2017
6.353
6.664
6.353
6.452
92,871
+0.18(+2.93%)
Feb 08, 2017
6.304
6.487
6.064
6.268
144,205
-0.04(-0.67%)
Feb 07, 2017
6.431
6.544
6.212
6.311
92,591
-0.17(-2.61%)
Feb 06, 2017
6.642
7.024
6.149
6.480
418,269
-0.15(-2.24%)
Feb 03, 2017
6.551
6.699
6.452
6.628
217,487
+0.14(+2.18%)
Feb 02, 2017
6.494
6.501
6.417
6.487
78,614
-0.01(-0.22%)
Feb 01, 2017
6.890
6.890
6.410
6.501
144,329
-0.17(-2.54%)
Jan 31, 2017
6.706
6.875
6.494
6.671
137,484
+0.12(+1.83%)
Jan 30, 2017
6.939
7.017
6.508
6.551
108,990
-0.20(-2.93%)
Jan 27, 2017
7.497
7.532
6.410
6.748
290,236
-0.76(-10.15%)
Jan 26, 2017
7.843
8.097
7.426
7.511
291,774
-0.43(-5.42%)
Jan 25, 2017
7.588
8.019
7.264
7.941
182,421
+0.33(+4.36%)
Jan 24, 2017
8.188
8.188
7.412
7.610
273,212
-0.73(-8.80%)
Jan 23, 2017
7.906
8.690
7.836
8.344
470,431
+0.77(+10.16%)
Jan 20, 2017
7.242
8.012
7.200
7.574
357,818
+0.37(+5.09%)
Jan 19, 2017
6.974
7.581
6.974
7.207
231,644
+0.35(+5.15%)
Jan 18, 2017
6.600
7.751
6.448
6.854
403,387
+0.28(+4.30%)
Jan 17, 2017
6.261
6.671
6.261
6.572
147,471
+0.30(+4.84%)
Jan 13, 2017
6.268
6.268
6.268
0
+0.56(+9.90%)
Jan 12, 2017
5.697
5.972
5.661
5.704
81,533
+0.06(+1.00%)
Jan 11, 2017
5.513
5.810
5.407
5.647
77,992
+0.17(+3.09%)
Jan 10, 2017
5.513
5.626
5.287
5.478
46,525
-0.01(-0.13%)
Jan 09, 2017
5.577
5.647
5.421
5.485
75,747
+0.06(+1.17%)
Jan 06, 2017
5.647
5.668
5.421
5.421
101,027
-0.46(-7.80%)
Jan 05, 2017
5.859
6.134
5.675
5.880
189,204
+0.09(+1.59%)
Jan 04, 2017
5.414
5.859
5.330
5.788
83,255
+0.39(+7.19%)
Jan 03, 2017
5.294
5.718
5.111
5.400
211,482
+0.19(+3.66%)
Dec 30, 2016
5.210
5.210
5.210
0
+0.06(+1.10%)
Dec 29, 2016
5.139
5.202
5.139
5.153
12,489
+0.00(+0.00%)
Dec 28, 2016
5.054
5.210
4.948
5.153
157,476
+0.09(+1.81%)
Dec 27, 2016
4.941
5.113
4.941
5.061
26,601
+0.13(+2.58%)
Dec 23, 2016
4.934
4.934
4.934
0
-0.06(-1.13%)
Dec 22, 2016
5.090
5.216
4.920
4.991
103,360
-0.09(-1.81%)
Dec 21, 2016
5.358
5.586
5.082
5.082
45,287
-0.23(-4.38%)
Dec 20, 2016
5.746
5.850
5.118
5.315
119,265
-0.39(-6.81%)
Dec 19, 2016
5.894
6.120
5.591
5.704
81,204
-0.19(-3.23%)
Dec 16, 2016
6.275
6.510
5.379
5.894
207,017
-0.56(-8.74%)
Dec 15, 2016
4.828
6.544
4.765
6.459
325,145
+1.69(+35.36%)
Dec 14, 2016
4.814
4.927
4.737
4.772
92,047
-0.11(-2.17%)
Dec 13, 2016
5.019
5.118
4.814
4.878
78,963
-0.11(-2.26%)
Dec 12, 2016
4.941
5.202
4.871
4.991
51,806
-0.07(-1.39%)
Dec 09, 2016
5.125
5.138
4.497
5.061
366,843
-0.20(-3.76%)
Dec 08, 2016
5.570
5.661
5.224
5.259
153,992
-0.30(-5.34%)
Dec 07, 2016
5.428
5.667
5.395
5.555
70,276
+0.13(+2.47%)
Dec 06, 2016
5.704
5.704
5.343
5.421
73,512
-0.22(-3.88%)
Dec 05, 2016
5.873
5.922
5.442
5.640
142,774
-0.29(-4.88%)
Dec 02, 2016
6.127
6.359
5.788
5.930
57,494
-0.28(-4.55%)
Dec 01, 2016
6.290
6.395
6.127
6.212
70,362
+0.00(+0.00%)
Nov 30, 2016
6.417
6.487
6.113
6.212
110,118
-0.12(-1.90%)
Nov 29, 2016
5.711
6.473
5.690
6.332
140,737
+0.56(+9.66%)
Nov 28, 2016
5.654
6.082
5.654
5.774
114,824
+0.16(+2.76%)
Nov 25, 2016
5.802
5.930
5.577
5.619
43,533
-0.24(-4.10%)
Nov 23, 2016
5.859
5.859
5.859
0
-0.04(-0.72%)
Nov 22, 2016
6.177
6.360
5.654
5.901
133,261
-0.46(-7.21%)
Nov 21, 2016
6.353
6.445
5.915
6.360
190,379
-0.08(-1.31%)
Nov 18, 2016
6.099
6.784
5.859
6.445
330,705
+0.31(+5.06%)
Nov 17, 2016
8.294
8.471
5.901
6.134
1,079,599
-2.02(-24.76%)
Nov 16, 2016
7.864
10.41
7.765
8.153
2,272,463
+0.85(+11.59%)
Nov 15, 2016
6.424
7.913
5.786
7.306
1,926,693
+1.48(+25.45%)
Nov 14, 2016
4.857
5.922
4.807
5.824
891,941
+0.92(+18.71%)
Nov 11, 2016
5.118
5.294
4.610
4.906
351,980
+0.00(+0.00%)
Nov 10, 2016
4.137
5.167
4.137
4.906
330,033
+0.80(+19.62%)
Nov 09, 2016
3.882
4.165
3.769
4.101
87,538
+0.18(+4.50%)
Nov 08, 2016
3.925
3.925
3.826
3.925
48,559
-0.01(-0.36%)
Nov 07, 2016
3.847
4.101
3.819
3.939
217,752
+0.02(+0.54%)
Nov 04, 2016
3.925
4.073
3.875
3.918
87,152
+0.02(+0.54%)
Nov 03, 2016
3.918
4.144
3.854
3.897
110,153
-0.11(-2.65%)
Nov 02, 2016
4.108
4.158
3.897
4.002
76,059
-0.16(-3.73%)
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.