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
Catchmark Timber Trust Inc
(NY:
CTT
)
10.37
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 14, 2022
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
10.46
10.55
10.41
10.53
100,463
+0.09(+0.85%)
Nov 27, 2019
10.26
10.46
10.23
10.44
145,452
+0.20(+1.99%)
Nov 26, 2019
10.19
10.32
10.19
10.23
262,970
-0.01(-0.09%)
Nov 25, 2019
10.23
10.25
10.18
10.24
154,678
+0.12(+1.18%)
Nov 22, 2019
10.29
10.29
10.08
10.12
192,465
-0.11(-1.03%)
Nov 21, 2019
10.33
10.38
10.15
10.23
249,144
-0.09(-0.85%)
Nov 20, 2019
10.07
10.35
10.07
10.32
341,491
+0.29(+2.88%)
Nov 19, 2019
9.966
10.10
9.957
10.03
104,967
+0.09(+0.88%)
Nov 18, 2019
9.852
9.957
9.835
9.940
106,987
+0.07(+0.71%)
Nov 15, 2019
9.887
9.957
9.808
9.870
125,268
+0.03(+0.27%)
Nov 14, 2019
9.799
9.913
9.791
9.843
160,813
+0.04(+0.36%)
Nov 13, 2019
9.791
9.870
9.764
9.808
143,069
-0.07(-0.71%)
Nov 12, 2019
9.992
10.05
9.870
9.878
155,769
-0.13(-1.31%)
Nov 11, 2019
9.957
10.10
9.895
10.01
155,613
-0.02(-0.18%)
Nov 08, 2019
10.02
10.12
9.984
10.03
234,564
-0.06(-0.61%)
Nov 07, 2019
10.07
10.11
9.940
10.09
264,272
+0.02(+0.17%)
Nov 06, 2019
10.23
10.25
10.00
10.07
318,495
-0.11(-1.12%)
Nov 05, 2019
10.40
10.47
10.14
10.19
244,382
-0.16(-1.53%)
Nov 04, 2019
10.24
10.57
10.24
10.34
435,188
-0.35(-3.28%)
Nov 01, 2019
10.43
10.99
10.31
10.69
1,058,163
+0.64(+6.36%)
Oct 31, 2019
10.14
10.23
10.05
10.05
212,721
-0.12(-1.21%)
Oct 30, 2019
10.17
10.21
10.06
10.18
136,710
-0.01(-0.09%)
Oct 29, 2019
10.15
10.25
10.11
10.19
128,696
+0.02(+0.17%)
Oct 28, 2019
9.931
10.23
9.931
10.17
204,392
+0.22(+2.20%)
Oct 25, 2019
10.04
10.12
9.948
9.948
142,951
-0.15(-1.48%)
Oct 24, 2019
10.17
10.17
10.03
10.10
274,264
-0.02(-0.17%)
Oct 23, 2019
10.08
10.16
10.02
10.12
217,018
+0.02(+0.17%)
Oct 22, 2019
10.14
10.22
10.10
10.10
205,004
-0.06(-0.60%)
Oct 21, 2019
10.26
10.30
10.04
10.16
323,700
-0.06(-0.60%)
Oct 18, 2019
9.966
10.23
9.966
10.22
485,328
+0.23(+2.28%)
Oct 17, 2019
9.738
10.01
9.686
9.992
289,788
+0.29(+2.98%)
Oct 16, 2019
9.414
9.729
9.414
9.703
285,814
+0.25(+2.59%)
Oct 15, 2019
9.431
9.484
9.396
9.458
141,698
+0.04(+0.37%)
Oct 14, 2019
9.309
9.423
9.282
9.423
107,246
+0.10(+1.03%)
Oct 11, 2019
9.344
9.475
9.317
9.326
172,044
+0.05(+0.57%)
Oct 10, 2019
9.326
9.352
9.221
9.274
209,927
-0.02(-0.19%)
Oct 09, 2019
9.247
9.344
9.177
9.291
222,222
+0.11(+1.24%)
Oct 08, 2019
9.247
9.256
9.054
9.177
370,629
-0.11(-1.13%)
Oct 07, 2019
9.344
9.344
9.256
9.282
191,695
-0.08(-0.84%)
Oct 04, 2019
9.352
9.423
9.296
9.361
128,462
+0.02(+0.19%)
Oct 03, 2019
9.352
9.396
9.291
9.344
150,231
-0.04(-0.37%)
Oct 02, 2019
9.317
9.396
9.256
9.379
168,593
+0.02(+0.19%)
Oct 01, 2019
9.300
9.423
9.300
9.361
185,035
+0.01(+0.09%)
Sep 30, 2019
9.203
9.405
9.172
9.352
238,638
+0.08(+0.85%)
Sep 27, 2019
9.388
9.440
9.189
9.274
152,078
-0.11(-1.21%)
Sep 26, 2019
9.370
9.431
9.355
9.388
151,795
+0.07(+0.75%)
Sep 25, 2019
9.063
9.344
9.063
9.317
172,348
+0.27(+3.00%)
Sep 24, 2019
9.160
9.186
9.024
9.046
217,956
-0.11(-1.24%)
Sep 23, 2019
9.230
9.230
9.142
9.160
216,262
-0.09(-0.95%)
Sep 20, 2019
9.186
9.265
9.116
9.247
310,888
+0.06(+0.67%)
Sep 19, 2019
9.317
9.352
9.177
9.186
187,172
-0.07(-0.76%)
Sep 18, 2019
9.291
9.326
9.221
9.256
207,225
+0.01(+0.09%)
Sep 17, 2019
9.221
9.282
9.133
9.247
209,564
+0.03(+0.29%)
Sep 16, 2019
9.203
9.274
9.098
9.221
323,414
+0.04(+0.38%)
Sep 13, 2019
9.177
9.282
9.125
9.186
213,458
+0.06(+0.67%)
Sep 12, 2019
9.160
9.186
9.063
9.125
307,879
-0.02(-0.19%)
Sep 11, 2019
8.993
9.151
8.967
9.142
455,487
+0.16(+1.76%)
Sep 10, 2019
8.976
9.054
8.914
8.984
239,879
-0.03(-0.29%)
Sep 09, 2019
8.879
9.046
8.858
9.011
363,057
+0.12(+1.38%)
Sep 06, 2019
8.844
8.932
8.765
8.888
179,574
+0.10(+1.10%)
Sep 05, 2019
8.739
8.932
8.642
8.791
254,130
+0.08(+0.91%)
Sep 04, 2019
8.765
8.800
8.660
8.713
127,207
+0.03(+0.30%)
Sep 03, 2019
8.607
8.800
8.529
8.686
205,172
+0.00(+0.00%)
Aug 30, 2019
8.634
8.713
8.572
8.686
122,986
+0.08(+0.92%)
Aug 29, 2019
8.485
8.774
8.474
8.607
204,917
+0.17(+2.03%)
Aug 28, 2019
8.298
8.445
8.259
8.436
177,275
+0.13(+1.56%)
Aug 27, 2019
8.419
8.566
8.272
8.307
266,444
-0.12(-1.44%)
Aug 26, 2019
8.445
8.497
8.307
8.428
183,939
+0.03(+0.41%)
Aug 23, 2019
8.532
8.601
8.367
8.393
179,547
-0.12(-1.42%)
Aug 22, 2019
8.592
8.647
8.480
8.514
145,810
-0.11(-1.30%)
Aug 21, 2019
8.627
8.730
8.592
8.627
114,033
-0.02(-0.20%)
Aug 20, 2019
8.704
8.765
8.644
8.644
145,390
-0.11(-1.28%)
Aug 19, 2019
8.644
8.774
8.638
8.756
123,745
+0.10(+1.20%)
Aug 16, 2019
8.661
8.679
8.635
8.653
169,945
+0.00(+0.00%)
Aug 15, 2019
8.618
8.704
8.549
8.653
159,130
+0.02(+0.20%)
Aug 14, 2019
8.575
8.670
8.488
8.635
156,823
+0.00(+0.00%)
Aug 13, 2019
8.644
8.687
8.549
8.635
196,787
+0.02(+0.20%)
Aug 12, 2019
8.558
8.644
8.532
8.618
96,258
+0.01(+0.10%)
Aug 09, 2019
8.540
8.627
8.445
8.609
182,902
+0.08(+0.91%)
Aug 08, 2019
8.436
8.614
8.385
8.532
171,847
+0.12(+1.44%)
Aug 07, 2019
8.255
8.445
8.207
8.411
172,473
+0.12(+1.46%)
Aug 06, 2019
8.298
8.385
8.160
8.290
170,361
+0.01(+0.10%)
Aug 05, 2019
8.264
8.385
8.220
8.281
235,348
-0.07(-0.83%)
Aug 02, 2019
8.333
8.471
8.095
8.350
273,717
-0.48(-5.39%)
Aug 01, 2019
8.765
8.903
8.661
8.825
224,303
+0.04(+0.49%)
Jul 31, 2019
8.825
8.955
8.774
8.782
190,011
-0.04(-0.49%)
Jul 30, 2019
8.679
8.851
8.644
8.825
146,215
+0.10(+1.09%)
Jul 29, 2019
8.618
8.748
8.575
8.730
143,820
+0.10(+1.10%)
Jul 26, 2019
8.566
8.679
8.497
8.635
118,695
+0.09(+1.01%)
Jul 25, 2019
8.653
8.756
8.549
8.549
156,974
-0.10(-1.20%)
Jul 24, 2019
8.609
8.696
8.580
8.653
119,614
+0.03(+0.30%)
Jul 23, 2019
8.592
8.648
8.488
8.627
91,999
+0.05(+0.60%)
Jul 22, 2019
8.558
8.627
8.488
8.575
173,582
+0.02(+0.20%)
Jul 19, 2019
8.601
8.661
8.532
8.558
100,070
-0.09(-1.00%)
Jul 18, 2019
8.661
8.670
8.558
8.644
127,127
-0.04(-0.50%)
Jul 17, 2019
8.730
8.780
8.609
8.687
348,847
-0.05(-0.59%)
Jul 16, 2019
8.575
8.895
8.575
8.739
216,151
+0.14(+1.61%)
Jul 15, 2019
8.730
8.739
8.558
8.601
605,054
-0.11(-1.29%)
Jul 12, 2019
8.704
8.774
8.661
8.713
240,515
-0.02(-0.20%)
Jul 11, 2019
8.938
8.981
8.704
8.730
258,715
-0.19(-2.13%)
Jul 10, 2019
9.145
9.163
8.903
8.921
256,794
-0.19(-2.09%)
Jul 09, 2019
9.214
9.258
9.076
9.111
320,361
-0.15(-1.59%)
Jul 08, 2019
9.214
9.275
9.128
9.258
147,424
-0.01(-0.09%)
Jul 05, 2019
9.180
9.310
9.106
9.266
137,437
+0.01(+0.09%)
Jul 03, 2019
9.197
9.285
9.180
9.258
65,479
+0.09(+0.94%)
Jul 02, 2019
9.050
9.180
9.050
9.171
165,914
+0.11(+1.24%)
Jul 01, 2019
9.102
9.163
8.972
9.059
216,713
+0.03(+0.29%)
Jun 28, 2019
8.886
9.033
8.860
9.033
477,096
+0.18(+2.05%)
Jun 27, 2019
8.687
8.851
8.687
8.851
341,614
+0.17(+1.99%)
Jun 26, 2019
8.739
8.825
8.670
8.679
201,663
-0.04(-0.50%)
Jun 25, 2019
8.782
8.877
8.696
8.722
214,760
-0.04(-0.49%)
Jun 24, 2019
8.964
8.998
8.739
8.765
205,635
-0.21(-2.31%)
Jun 21, 2019
9.119
9.119
8.964
8.972
288,641
-0.18(-1.98%)
Jun 20, 2019
9.154
9.249
9.137
9.154
168,818
+0.03(+0.38%)
Jun 19, 2019
9.093
9.137
9.059
9.119
165,500
-0.01(-0.09%)
Jun 18, 2019
9.137
9.213
9.066
9.128
219,694
+0.04(+0.48%)
Jun 17, 2019
9.085
9.111
9.007
9.085
524,391
+0.12(+1.35%)
Jun 14, 2019
8.981
9.085
8.912
8.964
236,118
+0.02(+0.19%)
Jun 13, 2019
8.739
9.024
8.739
8.946
314,460
+0.22(+2.48%)
Jun 12, 2019
8.618
8.851
8.506
8.730
322,522
+0.13(+1.51%)
Jun 11, 2019
8.583
8.609
8.436
8.601
167,361
+0.09(+1.02%)
Jun 10, 2019
8.480
8.575
8.446
8.514
126,247
+0.03(+0.41%)
Jun 07, 2019
8.298
8.549
8.298
8.480
196,322
+0.19(+2.29%)
Jun 06, 2019
8.333
8.367
8.151
8.290
233,972
-0.03(-0.31%)
Jun 05, 2019
8.290
8.419
8.078
8.315
202,464
+0.03(+0.31%)
Jun 04, 2019
8.281
8.307
8.186
8.290
205,776
+0.02(+0.21%)
Jun 03, 2019
8.177
8.272
8.117
8.272
279,932
+0.14(+1.70%)
May 31, 2019
7.970
8.177
7.968
8.134
179,084
+0.10(+1.29%)
May 30, 2019
8.108
8.172
7.987
8.030
196,281
-0.06(-0.69%)
May 29, 2019
8.120
8.138
8.027
8.086
227,043
-0.09(-1.15%)
May 28, 2019
8.299
8.324
8.146
8.180
188,951
-0.12(-1.44%)
May 24, 2019
8.351
8.427
8.214
8.299
243,047
+0.02(+0.21%)
May 23, 2019
8.248
8.342
8.197
8.282
273,441
-0.02(-0.21%)
May 22, 2019
8.359
8.402
8.214
8.299
231,296
-0.09(-1.12%)
May 21, 2019
8.359
8.419
8.291
8.393
175,423
+0.04(+0.51%)
May 20, 2019
8.393
8.427
8.325
8.351
194,145
-0.09(-1.11%)
May 17, 2019
8.402
8.504
8.325
8.444
177,561
-0.01(-0.10%)
May 16, 2019
8.521
8.666
8.419
8.453
150,226
-0.09(-1.00%)
May 15, 2019
8.419
8.547
8.385
8.538
264,618
+0.06(+0.70%)
May 14, 2019
8.640
8.640
8.435
8.478
228,890
-0.11(-1.29%)
May 13, 2019
8.564
8.606
8.436
8.589
459,782
-0.09(-1.08%)
May 10, 2019
8.547
8.696
8.512
8.683
321,911
+0.15(+1.80%)
May 09, 2019
8.316
8.538
8.274
8.530
418,853
+0.19(+2.25%)
May 08, 2019
8.368
8.495
8.316
8.342
141,501
-0.05(-0.61%)
May 07, 2019
8.615
8.683
8.316
8.393
158,096
-0.27(-3.15%)
May 06, 2019
8.547
8.760
8.547
8.666
409,874
+0.10(+1.19%)
May 03, 2019
8.581
8.725
8.449
8.564
279,310
-0.01(-0.10%)
May 02, 2019
8.564
8.640
8.487
8.572
231,835
-0.02(-0.20%)
May 01, 2019
8.530
8.615
8.521
8.589
379,668
+0.07(+0.80%)
Apr 30, 2019
8.504
8.581
8.419
8.521
404,868
+0.03(+0.30%)
Apr 29, 2019
8.444
8.572
8.376
8.495
272,189
+0.07(+0.81%)
Apr 26, 2019
8.231
8.478
8.206
8.427
288,699
+0.21(+2.59%)
Apr 25, 2019
8.214
8.278
8.095
8.214
221,280
-0.05(-0.62%)
Apr 24, 2019
8.120
8.325
8.120
8.265
271,434
+0.09(+1.15%)
Apr 23, 2019
8.018
8.223
7.959
8.172
303,621
+0.15(+1.91%)
Apr 22, 2019
8.351
8.362
8.007
8.018
486,266
-0.36(-4.27%)
Apr 18, 2019
8.308
8.427
8.238
8.376
167,468
+0.02(+0.20%)
Apr 17, 2019
8.376
8.410
8.248
8.359
141,710
+0.04(+0.51%)
Apr 16, 2019
8.487
8.487
8.291
8.316
183,896
-0.16(-1.91%)
Apr 15, 2019
8.521
8.530
8.410
8.478
99,409
-0.05(-0.60%)
Apr 12, 2019
8.521
8.555
8.436
8.530
153,386
+0.00(+0.00%)
Apr 11, 2019
8.555
8.598
8.470
8.530
170,943
+0.00(+0.00%)
Apr 10, 2019
8.359
8.538
8.359
8.530
299,095
+0.14(+1.73%)
Apr 09, 2019
8.530
8.547
8.359
8.385
252,347
-0.14(-1.70%)
Apr 08, 2019
8.572
8.581
8.461
8.530
169,702
-0.09(-0.99%)
Apr 05, 2019
8.470
8.632
8.470
8.615
197,160
+0.15(+1.81%)
Apr 04, 2019
8.470
8.530
8.355
8.461
209,481
-0.02(-0.20%)
Apr 03, 2019
8.547
8.640
8.461
8.478
213,577
-0.06(-0.70%)
Apr 02, 2019
8.504
8.564
8.368
8.538
231,845
+0.02(+0.20%)
Apr 01, 2019
8.359
8.559
8.316
8.521
249,004
+0.15(+1.83%)
Mar 29, 2019
8.308
8.427
8.274
8.368
327,779
+0.06(+0.72%)
Mar 28, 2019
8.265
8.321
8.244
8.308
267,152
+0.06(+0.72%)
Mar 27, 2019
8.265
8.274
8.206
8.248
198,162
+0.00(+0.00%)
Mar 26, 2019
8.103
8.274
8.001
8.248
346,471
+0.17(+2.11%)
Mar 25, 2019
8.086
8.163
8.001
8.078
145,390
-0.03(-0.32%)
Mar 22, 2019
8.282
8.308
8.095
8.103
298,322
-0.20(-2.36%)
Mar 21, 2019
8.223
8.325
8.223
8.299
268,630
+0.02(+0.21%)
Mar 20, 2019
8.291
8.368
8.095
8.282
207,389
+0.03(+0.31%)
Mar 19, 2019
8.299
8.444
8.214
8.257
312,595
+0.01(+0.10%)
Mar 18, 2019
8.197
8.351
8.172
8.248
246,453
+0.05(+0.62%)
Mar 15, 2019
8.368
8.368
8.190
8.197
535,501
-0.14(-1.64%)
Mar 14, 2019
8.444
8.487
8.291
8.334
321,137
-0.11(-1.31%)
Mar 13, 2019
8.427
8.555
8.385
8.444
234,583
+0.02(+0.20%)
Mar 12, 2019
8.453
8.589
8.368
8.427
276,182
-0.01(-0.10%)
Mar 11, 2019
8.103
8.453
8.103
8.436
304,354
+0.36(+4.43%)
Mar 08, 2019
8.027
8.120
8.017
8.078
146,579
+0.03(+0.32%)
Mar 07, 2019
8.027
8.155
7.942
8.052
306,957
+0.03(+0.32%)
Mar 06, 2019
8.018
8.091
7.959
8.027
244,442
-0.01(-0.11%)
Mar 05, 2019
8.086
8.138
8.018
8.035
196,170
-0.04(-0.53%)
Mar 04, 2019
8.163
8.180
8.018
8.078
228,403
-0.07(-0.84%)
Mar 01, 2019
8.180
8.197
7.950
8.146
150,452
+0.01(+0.10%)
Feb 28, 2019
8.223
8.231
8.103
8.138
138,890
-0.09(-1.04%)
Feb 27, 2019
8.274
8.274
8.155
8.223
197,153
-0.03(-0.36%)
Feb 26, 2019
8.345
8.404
8.227
8.253
147,339
-0.08(-1.01%)
Feb 25, 2019
8.278
8.454
8.278
8.337
300,536
+0.09(+1.12%)
Feb 22, 2019
8.253
8.261
8.202
8.244
272,970
+0.03(+0.41%)
Feb 21, 2019
8.211
8.253
8.152
8.211
217,028
-0.02(-0.20%)
Feb 20, 2019
8.278
8.337
8.194
8.227
377,775
-0.03(-0.41%)
Feb 19, 2019
8.068
8.446
8.068
8.261
598,171
+0.34(+4.24%)
Feb 15, 2019
7.849
8.034
7.605
7.925
632,924
+0.07(+0.86%)
Feb 14, 2019
7.874
7.958
7.799
7.858
298,743
+0.01(+0.11%)
Feb 13, 2019
7.816
7.874
7.748
7.849
222,098
+0.03(+0.43%)
Feb 12, 2019
7.816
7.858
7.740
7.816
285,776
+0.04(+0.54%)
Feb 11, 2019
7.748
7.874
7.715
7.774
171,633
+0.05(+0.65%)
Feb 08, 2019
7.832
7.874
7.656
7.723
222,517
-0.11(-1.39%)
Feb 07, 2019
7.975
7.975
7.719
7.832
455,435
-0.14(-1.79%)
Feb 06, 2019
7.866
8.000
7.841
7.975
415,302
+0.13(+1.71%)
Feb 05, 2019
7.908
7.975
7.748
7.841
279,104
-0.03(-0.32%)
Feb 04, 2019
7.790
7.908
7.740
7.866
311,086
+0.07(+0.86%)
Feb 01, 2019
7.748
7.816
7.605
7.799
323,661
+0.08(+0.98%)
Jan 31, 2019
7.521
7.765
7.446
7.723
425,821
+0.20(+2.68%)
Jan 30, 2019
7.513
7.547
7.429
7.521
197,835
+0.04(+0.56%)
Jan 29, 2019
7.446
7.505
7.412
7.479
310,421
+0.01(+0.11%)
Jan 28, 2019
7.437
7.496
7.311
7.471
293,258
+0.03(+0.45%)
Jan 25, 2019
7.328
7.496
7.295
7.437
901,730
+0.17(+2.31%)
Jan 24, 2019
7.042
7.311
7.042
7.269
323,768
+0.23(+3.22%)
Jan 23, 2019
7.093
7.328
7.026
7.042
306,897
-0.07(-0.95%)
Jan 22, 2019
7.110
7.143
6.933
7.110
533,202
-0.01(-0.12%)
Jan 18, 2019
7.160
7.168
7.042
7.118
315,807
-0.02(-0.24%)
Jan 17, 2019
7.084
7.202
7.042
7.135
391,657
+0.02(+0.24%)
Jan 16, 2019
6.891
7.160
6.874
7.118
390,602
+0.24(+3.55%)
Jan 15, 2019
6.925
6.958
6.790
6.874
227,538
-0.07(-0.97%)
Jan 14, 2019
7.168
7.168
6.849
6.942
569,053
+0.12(+1.72%)
Jan 11, 2019
6.731
6.883
6.710
6.824
620,906
+0.08(+1.12%)
Jan 10, 2019
6.698
6.782
6.647
6.748
290,179
+0.03(+0.38%)
Jan 09, 2019
6.765
6.790
6.530
6.723
499,160
-0.04(-0.62%)
Jan 08, 2019
6.799
6.874
6.639
6.765
628,023
+0.00(+0.00%)
Jan 07, 2019
6.429
6.782
6.387
6.765
570,547
+0.34(+5.37%)
Jan 04, 2019
6.177
6.538
6.177
6.421
574,023
+0.28(+4.51%)
Jan 03, 2019
6.009
6.202
5.975
6.143
492,391
+0.14(+2.38%)
Jan 02, 2019
5.899
6.101
5.748
6.000
620,610
+0.03(+0.56%)
Dec 31, 2018
6.009
6.009
5.883
5.967
414,691
-0.02(-0.28%)
Dec 28, 2018
5.908
6.152
5.899
5.984
468,119
+0.09(+1.57%)
Dec 27, 2018
5.883
5.933
5.639
5.891
628,796
-0.08(-1.27%)
Dec 26, 2018
5.883
5.975
5.664
5.967
684,183
+0.05(+0.85%)
Dec 24, 2018
5.942
6.026
5.891
5.916
268,567
-0.03(-0.42%)
Dec 21, 2018
6.227
6.227
5.883
5.942
1,142,810
-0.27(-4.33%)
Dec 20, 2018
6.261
6.404
6.015
6.210
688,417
-0.07(-1.07%)
Dec 19, 2018
6.379
6.530
6.236
6.278
808,956
-0.07(-1.06%)
Dec 18, 2018
6.395
6.412
6.269
6.345
394,362
-0.03(-0.40%)
Dec 17, 2018
6.622
6.731
6.261
6.370
605,815
-0.25(-3.81%)
Dec 14, 2018
6.521
6.723
6.505
6.622
639,826
+0.11(+1.68%)
Dec 13, 2018
6.580
6.699
6.488
6.513
466,690
-0.07(-1.02%)
Dec 12, 2018
6.656
6.824
6.580
6.580
482,393
-0.03(-0.51%)
Dec 11, 2018
6.740
6.849
6.535
6.614
530,650
-0.08(-1.13%)
Dec 10, 2018
6.807
6.874
6.614
6.689
396,810
-0.09(-1.36%)
Dec 07, 2018
6.916
7.042
6.731
6.782
442,654
-0.15(-2.18%)
Dec 06, 2018
6.622
7.059
6.580
6.933
775,137
+0.28(+4.17%)
Dec 04, 2018
6.883
7.009
6.622
6.656
658,746
-0.24(-3.53%)
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.