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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
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 (%)
Nov 29, 2019
7.442
7.539
7.393
7.458
176,550
-0.05(-0.65%)
Nov 27, 2019
7.474
7.556
7.446
7.507
336,414
+0.05(+0.71%)
Nov 26, 2019
7.527
7.608
7.429
7.454
620,372
-0.10(-1.29%)
Nov 25, 2019
7.413
7.664
7.405
7.551
719,084
+0.19(+2.53%)
Nov 22, 2019
7.478
7.551
7.365
7.365
427,275
-0.08(-1.09%)
Nov 21, 2019
7.688
7.745
7.446
7.446
705,403
-0.23(-3.06%)
Nov 20, 2019
7.624
7.753
7.624
7.680
901,403
+0.00(+0.00%)
Nov 19, 2019
7.624
7.721
7.616
7.680
709,221
+0.07(+0.96%)
Nov 18, 2019
7.591
7.664
7.559
7.608
500,567
+0.02(+0.32%)
Nov 15, 2019
7.648
7.693
7.551
7.583
454,212
-0.02(-0.21%)
Nov 14, 2019
7.543
7.656
7.535
7.599
443,544
+0.06(+0.86%)
Nov 13, 2019
7.527
7.608
7.454
7.535
1,009,658
-0.04(-0.53%)
Nov 12, 2019
7.608
7.672
7.567
7.575
486,368
+0.00(+0.00%)
Nov 11, 2019
7.486
7.599
7.486
7.575
367,485
+0.03(+0.43%)
Nov 08, 2019
7.519
7.593
7.486
7.543
480,159
-0.02(-0.21%)
Nov 07, 2019
7.648
7.705
7.543
7.559
446,472
-0.01(-0.11%)
Nov 06, 2019
7.656
7.705
7.543
7.567
555,812
-0.09(-1.16%)
Nov 05, 2019
7.697
7.777
7.559
7.656
617,300
+0.04(+0.53%)
Nov 04, 2019
7.486
7.688
7.486
7.616
1,068,522
+0.18(+2.39%)
Nov 01, 2019
7.470
7.502
7.332
7.438
1,002,454
+0.03(+0.44%)
Oct 31, 2019
7.260
7.486
7.235
7.405
1,421,363
+0.19(+2.58%)
Oct 30, 2019
7.842
7.858
7.114
7.219
1,691,658
-0.91(-11.24%)
Oct 29, 2019
8.093
8.202
7.988
8.134
1,031,916
+0.00(+0.00%)
Oct 28, 2019
8.134
8.295
8.117
8.134
921,506
+0.02(+0.20%)
Oct 25, 2019
8.117
8.304
8.093
8.117
653,146
+0.00(+0.00%)
Oct 24, 2019
8.166
8.215
8.053
8.117
670,545
-0.05(-0.59%)
Oct 23, 2019
7.964
8.190
7.923
8.166
957,495
+0.19(+2.44%)
Oct 22, 2019
7.996
8.061
7.899
7.972
836,985
-0.06(-0.71%)
Oct 21, 2019
8.004
8.093
7.952
8.028
868,297
+0.11(+1.33%)
Oct 18, 2019
7.891
7.956
7.875
7.923
468,545
+0.04(+0.51%)
Oct 17, 2019
7.802
7.899
7.769
7.883
621,719
+0.12(+1.56%)
Oct 16, 2019
7.697
7.802
7.672
7.761
438,100
+0.03(+0.42%)
Oct 15, 2019
7.802
7.862
7.713
7.729
299,377
-0.07(-0.93%)
Oct 14, 2019
7.850
7.869
7.753
7.802
377,492
-0.09(-1.13%)
Oct 11, 2019
7.915
8.004
7.875
7.891
516,857
+0.10(+1.25%)
Oct 10, 2019
7.786
7.854
7.769
7.794
456,737
+0.03(+0.42%)
Oct 09, 2019
7.737
7.790
7.705
7.761
403,944
+0.08(+1.05%)
Oct 08, 2019
7.656
7.721
7.591
7.680
513,736
-0.07(-0.94%)
Oct 07, 2019
7.761
7.818
7.656
7.753
661,915
-0.08(-1.03%)
Oct 04, 2019
7.640
7.842
7.640
7.834
497,335
+0.17(+2.22%)
Oct 03, 2019
7.697
7.729
7.519
7.664
397,672
-0.10(-1.25%)
Oct 02, 2019
7.761
7.777
7.591
7.761
775,447
-0.06(-0.72%)
Oct 01, 2019
8.020
8.158
7.818
7.818
622,389
-0.17(-2.13%)
Sep 30, 2019
8.028
8.109
7.923
7.988
640,392
-0.04(-0.50%)
Sep 27, 2019
7.980
8.101
7.956
8.028
445,439
+0.08(+1.02%)
Sep 26, 2019
7.964
8.032
7.846
7.947
347,742
-0.04(-0.51%)
Sep 25, 2019
7.818
8.036
7.818
7.988
510,142
+0.19(+2.39%)
Sep 24, 2019
7.907
8.004
7.794
7.802
702,181
-0.11(-1.43%)
Sep 23, 2019
7.794
7.947
7.769
7.915
781,731
+0.12(+1.56%)
Sep 20, 2019
7.826
7.867
7.729
7.794
1,732,455
+0.04(+0.52%)
Sep 19, 2019
7.826
7.842
7.713
7.753
761,390
+0.01(+0.10%)
Sep 18, 2019
7.850
7.875
7.664
7.745
676,532
-0.11(-1.44%)
Sep 17, 2019
7.858
7.915
7.794
7.858
620,858
-0.07(-0.92%)
Sep 16, 2019
8.077
8.077
7.883
7.931
533,206
-0.19(-2.29%)
Sep 13, 2019
8.223
8.274
8.049
8.117
663,401
-0.03(-0.40%)
Sep 12, 2019
8.126
8.190
7.980
8.150
599,975
+0.04(+0.50%)
Sep 11, 2019
8.045
8.109
7.907
8.109
530,591
+0.12(+1.52%)
Sep 10, 2019
7.729
8.085
7.656
7.988
906,223
+0.27(+3.46%)
Sep 09, 2019
7.551
7.721
7.531
7.721
806,121
+0.19(+2.47%)
Sep 06, 2019
7.519
7.583
7.446
7.535
492,763
+0.02(+0.22%)
Sep 05, 2019
7.567
7.652
7.466
7.519
730,751
+0.08(+1.09%)
Sep 04, 2019
7.381
7.514
7.332
7.438
596,058
+0.15(+2.11%)
Sep 03, 2019
7.438
7.478
7.284
7.284
632,283
-0.22(-2.91%)
Aug 30, 2019
7.527
7.632
7.470
7.502
581,603
+0.00(+0.00%)
Aug 29, 2019
7.583
7.656
7.502
7.502
634,648
+0.00(+0.00%)
Aug 28, 2019
7.308
7.608
7.261
7.502
772,559
+0.19(+2.66%)
Aug 27, 2019
7.616
7.656
7.308
7.308
748,615
-0.24(-3.22%)
Aug 26, 2019
7.842
7.842
7.543
7.551
705,786
-0.16(-2.10%)
Aug 23, 2019
7.899
8.020
7.713
7.713
905,952
-0.25(-3.15%)
Aug 22, 2019
7.850
8.004
7.830
7.964
953,365
+0.15(+1.86%)
Aug 21, 2019
7.778
7.874
7.754
7.818
778,727
+0.12(+1.57%)
Aug 20, 2019
7.681
7.741
7.641
7.697
570,513
+0.01(+0.10%)
Aug 19, 2019
7.794
7.890
7.661
7.689
724,019
+0.01(+0.10%)
Aug 16, 2019
7.625
7.746
7.617
7.681
672,246
+0.08(+1.06%)
Aug 15, 2019
7.577
7.673
7.528
7.601
685,508
+0.05(+0.64%)
Aug 14, 2019
7.569
7.649
7.480
7.553
726,357
-0.14(-1.78%)
Aug 13, 2019
7.536
7.798
7.536
7.689
533,704
+0.12(+1.59%)
Aug 12, 2019
7.496
7.593
7.392
7.569
471,818
+0.04(+0.53%)
Aug 09, 2019
7.641
7.681
7.392
7.528
1,102,052
-0.18(-2.30%)
Aug 08, 2019
7.593
7.746
7.528
7.705
809,550
+0.20(+2.68%)
Aug 07, 2019
7.689
7.689
7.396
7.504
1,086,028
-0.19(-2.41%)
Aug 06, 2019
7.729
7.794
7.577
7.689
776,316
+0.02(+0.21%)
Aug 05, 2019
7.593
7.713
7.416
7.673
924,867
-0.08(-1.04%)
Aug 02, 2019
7.794
7.802
7.545
7.754
805,651
-0.06(-0.82%)
Aug 01, 2019
7.866
8.083
7.762
7.818
1,510,716
-0.05(-0.61%)
Jul 31, 2019
7.158
7.890
7.033
7.866
3,127,665
+1.32(+20.15%)
Jul 30, 2019
6.515
6.648
6.507
6.547
708,836
-0.02(-0.25%)
Jul 29, 2019
6.507
6.611
6.459
6.563
580,648
+0.02(+0.37%)
Jul 26, 2019
6.507
6.603
6.451
6.539
594,043
+0.07(+1.12%)
Jul 25, 2019
6.611
6.652
6.451
6.467
596,045
-0.16(-2.43%)
Jul 24, 2019
6.394
6.644
6.394
6.628
500,517
+0.20(+3.13%)
Jul 23, 2019
6.314
6.474
6.309
6.426
596,398
+0.13(+2.04%)
Jul 22, 2019
6.330
6.382
6.233
6.298
516,109
-0.03(-0.51%)
Jul 19, 2019
6.322
6.402
6.306
6.330
465,736
-0.01(-0.13%)
Jul 18, 2019
6.153
6.378
6.129
6.338
430,096
+0.17(+2.74%)
Jul 17, 2019
6.233
6.274
6.145
6.169
981,180
-0.10(-1.54%)
Jul 16, 2019
6.209
6.338
6.209
6.266
503,858
+0.04(+0.65%)
Jul 15, 2019
6.242
6.258
6.000
6.225
789,962
-0.01(-0.13%)
Jul 12, 2019
6.089
6.266
6.065
6.233
618,287
+0.14(+2.38%)
Jul 11, 2019
6.242
6.244
6.016
6.089
708,287
-0.16(-2.57%)
Jul 10, 2019
6.290
6.378
6.209
6.250
382,486
-0.02(-0.26%)
Jul 09, 2019
6.250
6.302
6.137
6.266
538,625
-0.04(-0.64%)
Jul 08, 2019
6.330
6.378
6.282
6.306
591,935
-0.02(-0.38%)
Jul 05, 2019
6.185
6.354
6.145
6.330
411,404
+0.10(+1.55%)
Jul 03, 2019
6.338
6.402
6.233
6.233
390,019
-0.10(-1.52%)
Jul 02, 2019
6.233
6.330
6.169
6.330
533,382
+0.07(+1.16%)
Jul 01, 2019
6.410
6.467
6.217
6.258
503,437
-0.07(-1.14%)
Jun 28, 2019
6.193
6.382
6.193
6.330
981,701
+0.14(+2.34%)
Jun 27, 2019
5.960
6.185
5.960
6.185
745,773
+0.24(+4.06%)
Jun 26, 2019
5.896
6.048
5.896
5.944
633,411
+0.06(+0.96%)
Jun 25, 2019
5.936
5.936
5.831
5.888
961,315
-0.06(-0.95%)
Jun 24, 2019
6.137
6.145
5.944
5.944
1,071,457
-0.20(-3.27%)
Jun 21, 2019
6.314
6.314
6.137
6.145
1,077,061
-0.20(-3.17%)
Jun 20, 2019
6.394
6.426
6.314
6.346
828,365
+0.00(+0.00%)
Jun 19, 2019
6.410
6.547
6.322
6.346
837,575
-0.04(-0.63%)
Jun 18, 2019
6.193
6.414
6.169
6.386
1,837,460
+0.23(+3.66%)
Jun 17, 2019
6.193
6.217
6.105
6.161
649,648
-0.04(-0.65%)
Jun 14, 2019
6.266
6.274
6.177
6.201
590,438
-0.06(-0.90%)
Jun 13, 2019
6.209
6.298
6.177
6.258
606,020
+0.08(+1.30%)
Jun 12, 2019
6.298
6.298
6.145
6.177
737,231
-0.12(-1.92%)
Jun 11, 2019
6.306
6.402
6.258
6.298
565,040
+0.06(+0.90%)
Jun 10, 2019
6.225
6.322
6.169
6.242
732,163
+0.06(+1.04%)
Jun 07, 2019
6.145
6.274
6.137
6.177
548,290
+0.08(+1.32%)
Jun 06, 2019
6.089
6.141
5.944
6.097
632,426
+0.00(+0.00%)
Jun 05, 2019
6.201
6.242
6.069
6.097
623,997
-0.10(-1.69%)
Jun 04, 2019
6.024
6.242
5.992
6.201
1,062,997
+0.24(+4.05%)
Jun 03, 2019
5.896
6.024
5.863
5.960
911,990
+0.05(+0.82%)
May 31, 2019
5.960
6.000
5.831
5.912
671,873
-0.14(-2.26%)
May 30, 2019
6.073
6.539
6.024
6.048
1,022,221
-0.01(-0.13%)
May 29, 2019
6.161
6.217
6.048
6.057
1,200,280
-0.16(-2.59%)
May 28, 2019
6.298
6.378
6.201
6.217
677,206
-0.08(-1.28%)
May 24, 2019
6.266
6.310
6.209
6.298
449,697
+0.06(+0.90%)
May 23, 2019
6.258
6.295
6.193
6.242
576,303
-0.07(-1.15%)
May 22, 2019
6.346
6.482
6.258
6.314
536,855
-0.04(-0.63%)
May 21, 2019
6.234
6.382
6.182
6.354
1,749,707
+0.17(+2.71%)
May 20, 2019
6.242
6.302
6.166
6.186
902,188
-0.13(-2.02%)
May 17, 2019
6.466
6.537
6.298
6.314
1,047,584
-0.22(-3.42%)
May 16, 2019
6.545
6.641
6.506
6.537
608,318
+0.00(+0.00%)
May 15, 2019
6.537
6.645
6.489
6.537
747,175
-0.07(-1.09%)
May 14, 2019
6.545
6.673
6.545
6.609
521,528
+0.06(+0.85%)
May 13, 2019
6.529
6.605
6.505
6.553
1,165,411
-0.14(-2.03%)
May 10, 2019
6.777
6.793
6.641
6.689
404,651
-0.14(-1.99%)
May 09, 2019
6.593
6.849
6.577
6.825
512,675
+0.14(+2.15%)
May 08, 2019
6.713
6.809
6.681
6.681
625,393
-0.06(-0.83%)
May 07, 2019
6.865
6.921
6.681
6.737
574,477
-0.22(-3.10%)
May 06, 2019
6.729
7.088
6.673
6.952
632,899
+0.11(+1.63%)
May 03, 2019
6.625
6.849
6.601
6.841
901,008
+0.29(+4.38%)
May 02, 2019
7.328
7.328
6.537
6.553
815,272
-0.50(-7.13%)
May 01, 2019
7.288
7.391
7.056
7.056
539,664
-0.24(-3.28%)
Apr 30, 2019
7.312
7.324
7.192
7.296
683,427
+0.02(+0.22%)
Apr 29, 2019
7.264
7.336
7.208
7.280
305,177
+0.09(+1.22%)
Apr 26, 2019
7.048
7.224
7.048
7.192
294,155
+0.15(+2.15%)
Apr 25, 2019
7.104
7.104
6.929
7.040
354,302
-0.10(-1.45%)
Apr 24, 2019
7.000
7.168
7.000
7.144
359,912
+0.11(+1.59%)
Apr 23, 2019
6.857
7.064
6.809
7.032
372,016
+0.20(+2.92%)
Apr 22, 2019
6.992
7.064
6.825
6.833
531,566
-0.22(-3.06%)
Apr 18, 2019
7.080
7.128
7.016
7.048
258,200
-0.06(-0.90%)
Apr 17, 2019
7.104
7.192
7.072
7.112
376,783
+0.05(+0.68%)
Apr 16, 2019
6.968
7.072
6.936
7.064
479,249
+0.12(+1.72%)
Apr 15, 2019
7.008
7.104
6.897
6.944
294,559
-0.07(-1.02%)
Apr 12, 2019
7.032
7.104
6.976
7.016
391,121
+0.02(+0.23%)
Apr 11, 2019
6.960
7.056
6.956
7.000
299,299
+0.04(+0.57%)
Apr 10, 2019
6.849
6.976
6.833
6.960
365,183
+0.15(+2.23%)
Apr 09, 2019
6.913
6.921
6.793
6.809
696,869
-0.15(-2.18%)
Apr 08, 2019
6.968
7.072
6.936
6.960
421,880
-0.02(-0.34%)
Apr 05, 2019
6.936
7.016
6.936
6.984
715,469
+0.05(+0.69%)
Apr 04, 2019
6.936
7.000
6.881
6.936
571,244
+0.01(+0.12%)
Apr 03, 2019
7.000
7.088
6.913
6.929
379,264
-0.02(-0.23%)
Apr 02, 2019
6.936
7.016
6.921
6.944
472,124
+0.00(+0.00%)
Apr 01, 2019
6.889
7.048
6.889
6.944
579,008
+0.11(+1.64%)
Mar 29, 2019
6.929
6.976
6.769
6.833
641,429
-0.05(-0.70%)
Mar 28, 2019
6.817
6.913
6.745
6.881
445,952
+0.08(+1.17%)
Mar 27, 2019
6.737
6.897
6.721
6.801
474,472
+0.04(+0.59%)
Mar 26, 2019
6.665
6.849
6.649
6.761
711,911
+0.14(+2.05%)
Mar 25, 2019
6.553
6.689
6.482
6.625
794,132
+0.06(+0.97%)
Mar 22, 2019
6.793
6.825
6.561
6.561
585,054
-0.29(-4.20%)
Mar 21, 2019
6.793
6.960
6.793
6.849
440,746
+0.02(+0.35%)
Mar 20, 2019
7.000
7.020
6.785
6.825
463,385
-0.18(-2.62%)
Mar 19, 2019
7.160
7.216
7.008
7.008
474,577
-0.13(-1.79%)
Mar 18, 2019
7.112
7.248
7.048
7.136
589,133
+0.03(+0.45%)
Mar 15, 2019
7.032
7.204
7.032
7.104
1,490,822
+0.08(+1.14%)
Mar 14, 2019
7.104
7.148
6.984
7.024
498,095
-0.09(-1.23%)
Mar 13, 2019
7.096
7.223
7.096
7.112
495,318
+0.02(+0.22%)
Mar 12, 2019
7.088
7.144
7.029
7.096
398,819
+0.02(+0.22%)
Mar 11, 2019
7.057
7.223
7.057
7.080
556,640
+0.04(+0.56%)
Mar 08, 2019
7.001
7.128
6.938
7.041
453,663
+0.02(+0.23%)
Mar 07, 2019
7.128
7.128
7.021
7.025
733,471
-0.11(-1.56%)
Mar 06, 2019
7.199
7.255
7.080
7.136
875,944
-0.10(-1.32%)
Mar 05, 2019
7.342
7.374
7.207
7.231
517,406
-0.12(-1.62%)
Mar 04, 2019
7.374
7.478
7.310
7.350
696,930
-0.04(-0.54%)
Mar 01, 2019
7.421
7.437
7.294
7.390
443,700
+0.02(+0.22%)
Feb 28, 2019
7.326
7.398
7.223
7.374
718,180
+0.02(+0.32%)
Feb 27, 2019
7.405
7.429
7.302
7.350
591,989
-0.05(-0.64%)
Feb 26, 2019
7.366
7.445
7.334
7.398
680,195
+0.03(+0.43%)
Feb 25, 2019
7.421
7.516
7.342
7.366
659,481
-0.03(-0.43%)
Feb 22, 2019
7.398
7.461
7.334
7.398
813,618
+0.03(+0.43%)
Feb 21, 2019
7.398
7.421
7.263
7.366
702,984
-0.03(-0.43%)
Feb 20, 2019
7.318
7.417
7.271
7.398
801,991
+0.16(+2.19%)
Feb 19, 2019
7.318
7.413
7.215
7.239
752,392
-0.08(-1.08%)
Feb 15, 2019
7.136
7.326
7.104
7.318
974,425
+0.21(+3.01%)
Feb 14, 2019
7.041
7.156
6.985
7.104
650,757
-0.04(-0.56%)
Feb 13, 2019
6.295
7.215
6.288
7.144
1,620,552
-0.13(-1.85%)
Feb 12, 2019
7.128
7.318
7.128
7.279
924,085
+0.20(+2.80%)
Feb 11, 2019
6.914
7.112
6.914
7.080
897,560
+0.19(+2.76%)
Feb 08, 2019
6.969
7.041
6.835
6.890
1,081,377
-0.11(-1.59%)
Feb 07, 2019
7.160
7.160
6.922
7.001
617,346
-0.19(-2.65%)
Feb 06, 2019
7.199
7.247
7.152
7.191
408,242
-0.01(-0.11%)
Feb 05, 2019
7.231
7.279
7.144
7.199
506,616
-0.02(-0.33%)
Feb 04, 2019
7.009
7.231
6.946
7.223
799,066
+0.21(+2.94%)
Feb 01, 2019
7.017
7.049
6.961
7.017
373,954
+0.02(+0.23%)
Jan 31, 2019
7.041
7.088
6.954
7.001
823,026
-0.02(-0.34%)
Jan 30, 2019
7.065
7.084
6.906
7.025
542,567
+0.03(+0.45%)
Jan 29, 2019
6.985
7.088
6.977
6.993
691,085
+0.02(+0.34%)
Jan 28, 2019
6.930
7.049
6.866
6.969
406,673
-0.03(-0.45%)
Jan 25, 2019
6.954
7.108
6.954
7.001
352,387
+0.12(+1.73%)
Jan 24, 2019
6.906
6.981
6.819
6.882
768,240
-0.04(-0.57%)
Jan 23, 2019
7.025
7.096
6.819
6.922
871,777
-0.08(-1.13%)
Jan 22, 2019
6.977
7.057
6.922
7.001
1,200,873
+0.00(+0.00%)
Jan 18, 2019
6.954
7.049
6.918
7.001
1,104,079
+0.10(+1.49%)
Jan 17, 2019
6.724
6.922
6.724
6.898
789,029
+0.16(+2.35%)
Jan 16, 2019
6.676
6.763
6.613
6.739
834,017
+0.07(+1.07%)
Jan 15, 2019
6.628
6.684
6.549
6.668
767,574
+0.06(+0.96%)
Jan 14, 2019
6.613
6.747
6.557
6.605
656,152
-0.02(-0.24%)
Jan 11, 2019
6.533
6.660
6.470
6.621
908,336
+0.06(+0.85%)
Jan 10, 2019
6.414
6.565
6.296
6.565
647,532
+0.11(+1.72%)
Jan 09, 2019
6.327
6.541
6.272
6.454
870,443
+0.19(+3.04%)
Jan 08, 2019
6.208
6.280
6.137
6.264
1,156,667
+0.11(+1.80%)
Jan 07, 2019
6.042
6.260
6.018
6.153
1,123,114
+0.06(+1.04%)
Jan 04, 2019
5.709
6.105
5.709
6.089
1,212,166
+0.38(+6.67%)
Jan 03, 2019
5.629
5.828
5.582
5.709
1,297,992
+0.02(+0.42%)
Jan 02, 2019
5.304
5.875
5.304
5.685
1,479,972
+0.31(+5.75%)
Dec 31, 2018
5.344
5.403
5.304
5.376
1,083,017
+0.04(+0.74%)
Dec 28, 2018
5.170
5.360
5.130
5.336
1,128,925
+0.15(+2.91%)
Dec 27, 2018
5.066
5.193
5.027
5.185
644,485
+0.02(+0.31%)
Dec 26, 2018
5.019
5.170
4.813
5.170
1,139,116
+0.17(+3.49%)
Dec 24, 2018
5.098
5.106
4.979
4.995
366,386
-0.12(-2.33%)
Dec 21, 2018
5.154
5.304
5.098
5.114
2,442,117
-0.03(-0.62%)
Dec 20, 2018
5.146
5.217
5.074
5.146
892,638
-0.01(-0.15%)
Dec 19, 2018
5.352
5.407
5.106
5.154
1,126,864
-0.22(-4.13%)
Dec 18, 2018
5.328
5.431
5.288
5.376
917,769
+0.06(+1.19%)
Dec 17, 2018
5.344
5.439
5.281
5.312
1,109,384
-0.05(-0.89%)
Dec 14, 2018
5.423
5.495
5.328
5.360
701,747
-0.13(-2.31%)
Dec 13, 2018
5.598
5.661
5.471
5.487
942,422
-0.09(-1.56%)
Dec 12, 2018
5.622
5.721
5.558
5.574
674,653
+0.02(+0.43%)
Dec 11, 2018
5.709
5.717
5.431
5.550
1,139,652
-0.10(-1.69%)
Dec 10, 2018
5.709
5.725
5.570
5.645
576,833
-0.08(-1.39%)
Dec 07, 2018
5.923
6.010
5.701
5.725
886,265
-0.19(-3.22%)
Dec 06, 2018
5.947
5.986
5.828
5.915
1,144,184
-0.05(-0.80%)
Dec 04, 2018
6.375
6.438
5.955
5.962
746,647
-0.42(-6.58%)
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.