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
Ares Acquisition Corp Cl A
(NY:
AAC
)
10.79
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 6, 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 25, 2019
0.4800
0.4800
0.4800
0
+0.01(+2.89%)
Oct 24, 2019
0.6900
0.6900
0.4522
0.4665
494,582
-0.14(-23.02%)
Oct 23, 2019
0.4330
0.6800
0.4300
0.6060
724,093
+0.18(+40.93%)
Oct 22, 2019
0.3900
0.4400
0.3900
0.4300
325,086
+0.04(+10.54%)
Oct 21, 2019
0.3988
0.4050
0.3715
0.3890
135,253
-0.01(-1.72%)
Oct 18, 2019
0.4000
0.4100
0.3731
0.3958
99,400
-0.00(-1.05%)
Oct 17, 2019
0.3700
0.4100
0.3600
0.4000
793,141
+0.04(+11.11%)
Oct 16, 2019
0.3671
0.3885
0.3500
0.3600
1,019,303
-0.01(-2.70%)
Oct 15, 2019
0.4000
0.4100
0.3599
0.3700
738,025
+0.00(+0.00%)
Oct 14, 2019
0.3790
0.3790
0.3450
0.3700
354,061
+0.03(+8.79%)
Oct 11, 2019
0.3900
0.4000
0.3220
0.3401
736,000
-0.06(-14.76%)
Oct 10, 2019
0.5000
0.5250
0.3771
0.3990
991,206
-0.10(-20.20%)
Oct 09, 2019
0.5514
0.5775
0.5000
0.5000
303,548
-0.05(-9.09%)
Oct 08, 2019
0.6604
0.6830
0.5153
0.5500
330,767
-0.11(-16.67%)
Oct 07, 2019
0.6994
0.6994
0.6511
0.6600
19,717
-0.01(-0.92%)
Oct 04, 2019
0.6658
0.6852
0.6502
0.6661
34,900
+0.01(+0.88%)
Oct 03, 2019
0.6684
0.6992
0.6600
0.6603
24,054
-0.01(-1.21%)
Oct 02, 2019
0.6794
0.7000
0.6501
0.6684
49,523
-0.01(-1.71%)
Oct 01, 2019
0.6700
0.7300
0.6700
0.6800
61,513
+0.01(+1.49%)
Sep 30, 2019
0.6900
0.7000
0.6600
0.6700
23,174
-0.02(-2.90%)
Sep 27, 2019
0.7278
0.7289
0.6322
0.6900
84,400
-0.04(-5.22%)
Sep 26, 2019
0.7011
0.7472
0.7000
0.7280
28,496
+0.03(+4.00%)
Sep 25, 2019
0.7488
0.7488
0.7000
0.7000
72,057
-0.05(-6.07%)
Sep 24, 2019
0.7372
0.7747
0.7153
0.7452
60,649
+0.02(+2.08%)
Sep 23, 2019
0.7500
0.7941
0.6800
0.7300
54,104
-0.03(-4.14%)
Sep 20, 2019
0.7958
0.8000
0.7550
0.7615
235,200
-0.04(-4.81%)
Sep 19, 2019
0.8200
0.8476
0.7550
0.8000
88,684
-0.04(-4.25%)
Sep 18, 2019
0.8250
0.8396
0.8250
0.8355
76,189
+0.02(+2.57%)
Sep 17, 2019
0.8400
0.8500
0.7803
0.8146
108,192
+0.00(+0.57%)
Sep 16, 2019
0.7933
0.8340
0.7650
0.8100
135,061
+0.05(+5.88%)
Sep 13, 2019
0.7692
0.7999
0.7300
0.7650
86,800
-0.01(-1.37%)
Sep 12, 2019
0.8079
0.8300
0.7500
0.7756
80,650
-0.04(-5.41%)
Sep 11, 2019
0.6900
0.8487
0.6301
0.8200
454,088
+0.13(+18.75%)
Sep 10, 2019
0.5900
0.7400
0.5900
0.6905
529,321
+0.10(+17.03%)
Sep 09, 2019
0.5896
0.7500
0.5732
0.5900
572,087
-0.00(-0.08%)
Sep 06, 2019
0.5300
0.6100
0.5250
0.5905
99,700
+0.03(+4.51%)
Sep 05, 2019
0.5613
0.6200
0.5613
0.5650
79,926
-0.03(-5.31%)
Sep 04, 2019
0.5400
0.6199
0.5445
0.5967
251,407
+0.06(+11.53%)
Sep 03, 2019
0.6200
0.6400
0.5200
0.5350
339,306
-0.06(-10.83%)
Aug 30, 2019
0.6500
0.6700
0.5300
0.6000
495,100
-0.09(-12.47%)
Aug 29, 2019
0.6100
0.7799
0.6100
0.6855
705,187
+0.10(+16.27%)
Aug 28, 2019
0.5899
0.6000
0.5300
0.5896
294,022
+0.03(+6.23%)
Aug 27, 2019
0.5955
0.6000
0.5203
0.5550
180,036
-0.04(-6.75%)
Aug 26, 2019
0.5731
0.6000
0.5500
0.5952
132,287
+0.01(+0.88%)
Aug 23, 2019
0.5990
0.6200
0.5630
0.5900
182,900
-0.04(-6.35%)
Aug 22, 2019
0.6320
0.6500
0.5652
0.6300
258,172
+0.00(+0.56%)
Aug 21, 2019
0.6500
0.6700
0.6034
0.6265
152,996
-0.02(-3.62%)
Aug 20, 2019
0.6453
0.6697
0.6116
0.6500
108,789
+0.00(+0.00%)
Aug 19, 2019
0.6200
0.6701
0.6030
0.6500
286,086
+0.05(+8.33%)
Aug 16, 2019
0.6500
0.6634
0.5500
0.6000
385,000
-0.02(-3.05%)
Aug 15, 2019
0.6892
0.7000
0.5000
0.6189
1,436,268
-0.05(-7.63%)
Aug 14, 2019
0.8100
0.8100
0.6600
0.6700
422,163
-0.14(-17.29%)
Aug 13, 2019
0.7700
0.8500
0.7700
0.8101
53,244
-0.01(-1.04%)
Aug 12, 2019
0.8860
0.8989
0.7900
0.8186
65,269
-0.06(-7.00%)
Aug 09, 2019
1.000
1.000
0.8500
0.8802
149,300
+0.01(+0.82%)
Aug 08, 2019
0.8151
0.9400
0.8150
0.8730
101,187
+0.06(+7.78%)
Aug 07, 2019
0.7938
0.8299
0.7900
0.8100
81,997
+0.01(+1.25%)
Aug 06, 2019
0.7500
0.8700
0.7300
0.8000
152,421
+0.05(+6.67%)
Aug 05, 2019
0.9100
0.9300
0.7000
0.7500
245,591
-0.13(-14.64%)
Aug 02, 2019
0.8702
0.9200
0.8550
0.8786
64,000
-0.00(-0.45%)
Aug 01, 2019
0.9830
1.030
0.8600
0.8826
186,581
-0.10(-10.21%)
Jul 31, 2019
0.9961
1.020
0.9701
0.9830
91,252
-0.01(-0.71%)
Jul 30, 2019
0.9715
1.000
0.9389
0.9900
57,601
+0.01(+1.38%)
Jul 29, 2019
0.9900
1.020
0.9556
0.9765
102,474
-0.01(-1.15%)
Jul 26, 2019
1.020
1.030
0.9601
0.9879
96,700
-0.03(-3.15%)
Jul 25, 2019
1.060
1.060
0.9515
1.020
82,152
-0.04(-3.77%)
Jul 24, 2019
0.9710
1.065
0.9710
1.060
61,502
+0.08(+8.16%)
Jul 23, 2019
0.9205
0.9860
0.9200
0.9800
219,428
+0.07(+7.70%)
Jul 22, 2019
0.9700
1.020
0.8800
0.9099
127,675
-0.05(-5.12%)
Jul 19, 2019
1.030
1.066
0.9500
0.9590
99,400
-0.06(-5.98%)
Jul 18, 2019
1.210
1.210
1.000
1.020
205,428
-0.17(-14.29%)
Jul 17, 2019
1.140
1.210
1.140
1.190
128,104
+0.04(+3.48%)
Jul 16, 2019
1.150
1.152
1.100
1.150
185,785
-0.01(-0.86%)
Jul 15, 2019
1.190
1.200
1.150
1.160
98,832
-0.04(-3.33%)
Jul 12, 2019
1.290
1.292
1.170
1.200
143,400
-0.07(-5.51%)
Jul 11, 2019
1.270
1.340
1.210
1.270
142,853
+0.03(+2.42%)
Jul 10, 2019
1.260
1.310
1.180
1.240
247,758
-0.02(-1.59%)
Jul 09, 2019
1.210
1.670
1.170
1.260
1,215,204
+0.07(+5.88%)
Jul 08, 2019
1.080
1.190
1.080
1.190
262,415
+0.11(+10.19%)
Jul 05, 2019
1.090
1.140
0.9779
1.080
349,100
-0.01(-0.92%)
Jul 03, 2019
1.050
1.090
1.000
1.090
184,700
+0.06(+5.83%)
Jul 02, 2019
0.9000
1.040
0.8800
1.030
577,288
+0.13(+14.44%)
Jul 01, 2019
0.8600
0.9100
0.8600
0.9000
119,147
+0.04(+4.65%)
Jun 28, 2019
0.8600
0.8900
0.8010
0.8600
1,712,900
+0.03(+3.59%)
Jun 27, 2019
0.8651
0.8800
0.8221
0.8302
414,634
-0.03(-2.96%)
Jun 26, 2019
0.8000
0.9182
0.8000
0.8555
629,517
+0.07(+8.29%)
Jun 25, 2019
0.7270
0.8900
0.6720
0.7900
803,177
+0.09(+12.84%)
Jun 24, 2019
0.6700
0.7650
0.6600
0.7001
460,012
+0.00(+0.65%)
Jun 21, 2019
0.6836
0.7259
0.6600
0.6956
482,400
+0.04(+5.39%)
Jun 20, 2019
0.7000
0.7300
0.6524
0.6600
724,426
-0.01(-1.73%)
Jun 19, 2019
0.6981
0.7245
0.6530
0.6716
437,372
-0.02(-2.67%)
Jun 18, 2019
0.7100
0.8000
0.6401
0.6900
827,089
-0.03(-3.81%)
Jun 17, 2019
0.7000
0.7482
0.6988
0.7173
368,178
+0.02(+2.65%)
Jun 14, 2019
0.7491
0.7491
0.6208
0.6988
1,410,700
-0.04(-5.96%)
Jun 13, 2019
0.7500
0.7700
0.7100
0.7431
367,684
+0.01(+1.64%)
Jun 12, 2019
0.8000
0.8079
0.7100
0.7311
790,759
-0.06(-7.58%)
Jun 11, 2019
0.8242
0.8484
0.7822
0.7911
453,506
-0.03(-3.82%)
Jun 10, 2019
0.9200
0.9499
0.7843
0.8225
692,672
-0.10(-10.59%)
Jun 07, 2019
0.9234
0.9648
0.8800
0.9199
486,900
+0.01(+0.55%)
Jun 06, 2019
0.9848
0.9848
0.8900
0.9149
277,599
-0.07(-7.21%)
Jun 05, 2019
1.070
1.095
0.9720
0.9860
194,374
-0.06(-6.10%)
Jun 04, 2019
1.020
1.080
0.9900
1.050
196,508
+0.04(+3.96%)
Jun 03, 2019
0.9451
1.100
0.9451
1.010
484,997
+0.11(+12.21%)
May 31, 2019
1.050
1.050
0.8100
0.9001
960,800
-0.16(-15.08%)
May 30, 2019
1.100
1.105
0.9800
1.060
1,207,399
-0.05(-4.50%)
May 29, 2019
1.200
1.247
1.090
1.110
293,022
-0.13(-10.48%)
May 28, 2019
1.090
1.270
1.050
1.240
356,023
+0.14(+12.73%)
May 24, 2019
1.300
1.310
1.050
1.100
808,900
-0.20(-15.38%)
May 23, 2019
1.170
1.530
1.060
1.300
1,251,473
+0.14(+12.07%)
May 22, 2019
1.300
1.350
1.110
1.160
636,171
-0.12(-9.38%)
May 21, 2019
1.390
1.420
1.280
1.280
333,746
-0.11(-7.91%)
May 20, 2019
1.360
1.430
1.300
1.390
400,471
-0.06(-4.14%)
May 17, 2019
1.650
1.696
1.440
1.450
438,800
-0.24(-14.20%)
May 16, 2019
1.660
1.800
1.640
1.690
497,220
+0.04(+2.42%)
May 15, 2019
1.530
1.720
1.500
1.650
397,236
+0.11(+7.14%)
May 14, 2019
1.670
1.670
1.520
1.540
204,479
-0.13(-7.78%)
May 13, 2019
1.700
1.737
1.630
1.670
103,597
-0.06(-3.47%)
May 10, 2019
1.890
1.980
1.700
1.730
200,700
-0.17(-8.95%)
May 09, 2019
1.650
2.100
1.650
1.900
279,490
+0.04(+2.15%)
May 08, 2019
2.000
2.000
1.800
1.860
89,341
-0.13(-6.53%)
May 07, 2019
1.940
2.100
1.910
1.990
167,134
+0.02(+1.02%)
May 06, 2019
1.900
1.990
1.760
1.970
142,436
+0.00(+0.00%)
May 03, 2019
1.630
2.450
1.630
1.970
966,800
+0.35(+21.60%)
May 02, 2019
1.630
1.690
1.600
1.620
41,785
-0.01(-0.61%)
May 01, 2019
1.640
1.660
1.590
1.630
59,993
+0.02(+1.24%)
Apr 30, 2019
1.720
1.720
1.570
1.610
119,540
-0.11(-6.40%)
Apr 29, 2019
1.640
1.750
1.630
1.720
87,358
+0.08(+4.88%)
Apr 26, 2019
1.590
1.660
1.525
1.640
85,500
+0.07(+4.46%)
Apr 25, 2019
1.510
1.600
1.435
1.570
244,456
+0.03(+1.95%)
Apr 24, 2019
1.610
1.610
1.490
1.540
211,380
-0.08(-4.94%)
Apr 23, 2019
1.490
1.630
1.360
1.620
398,877
+0.16(+10.96%)
Apr 22, 2019
1.610
1.630
1.400
1.460
246,168
-0.10(-6.41%)
Apr 18, 2019
1.740
1.740
1.550
1.560
379,500
-0.18(-10.34%)
Apr 17, 2019
1.820
1.861
1.740
1.740
138,094
+0.00(+0.00%)
Apr 16, 2019
1.980
2.000
1.705
1.740
556,092
-0.40(-18.69%)
Apr 15, 2019
2.070
2.170
2.000
2.140
170,568
+0.05(+2.39%)
Apr 12, 2019
2.030
2.120
1.965
2.090
95,100
+0.09(+4.50%)
Apr 11, 2019
2.180
2.200
1.970
2.000
102,476
-0.16(-7.41%)
Apr 10, 2019
2.110
2.180
2.060
2.160
109,737
+0.06(+2.86%)
Apr 09, 2019
2.060
2.130
1.970
2.100
79,707
+0.04(+1.94%)
Apr 08, 2019
2.040
2.070
1.980
2.060
97,919
+0.01(+0.49%)
Apr 05, 2019
2.010
2.150
2.000
2.050
52,600
+0.06(+3.02%)
Apr 04, 2019
2.060
2.060
1.970
1.990
90,965
-0.08(-3.86%)
Apr 03, 2019
2.040
2.090
2.000
2.070
97,957
+0.06(+2.99%)
Apr 02, 2019
2.120
2.120
1.880
2.010
177,801
-0.10(-4.74%)
Apr 01, 2019
1.890
2.140
1.890
2.110
303,718
+0.27(+14.67%)
Mar 29, 2019
1.780
1.860
1.710
1.840
124,900
+0.08(+4.55%)
Mar 28, 2019
1.830
1.850
1.750
1.760
134,554
-0.04(-2.22%)
Mar 27, 2019
1.800
1.850
1.715
1.800
191,436
-0.01(-0.55%)
Mar 26, 2019
2.060
2.068
1.760
1.810
293,651
-0.20(-9.95%)
Mar 25, 2019
2.120
2.170
2.000
2.010
156,561
-0.13(-6.07%)
Mar 22, 2019
2.310
2.330
2.030
2.140
213,200
-0.18(-7.76%)
Mar 21, 2019
2.310
2.370
2.300
2.320
73,881
+0.01(+0.43%)
Mar 20, 2019
2.400
2.480
2.290
2.310
309,320
-0.10(-4.15%)
Mar 19, 2019
2.460
2.510
2.400
2.410
103,940
-0.05(-2.03%)
Mar 18, 2019
2.480
2.550
2.390
2.460
144,997
-0.03(-1.20%)
Mar 15, 2019
2.640
2.683
2.370
2.490
372,400
-0.15(-5.68%)
Mar 14, 2019
2.730
2.735
2.630
2.640
62,761
-0.10(-3.65%)
Mar 13, 2019
2.790
2.810
2.350
2.740
365,387
-0.01(-0.36%)
Mar 12, 2019
2.570
2.795
2.570
2.750
301,655
+0.19(+7.42%)
Mar 11, 2019
2.330
2.600
2.310
2.560
138,079
+0.25(+10.82%)
Mar 08, 2019
2.300
2.340
2.273
2.310
66,100
-0.02(-0.86%)
Mar 07, 2019
2.350
2.380
2.240
2.330
181,622
-0.03(-1.27%)
Mar 06, 2019
2.580
2.580
2.260
2.360
317,409
-0.23(-8.88%)
Mar 05, 2019
2.550
2.650
2.520
2.590
105,099
+0.05(+1.97%)
Mar 04, 2019
2.870
2.870
2.501
2.540
262,425
-0.33(-11.50%)
Mar 01, 2019
2.600
2.870
2.570
2.870
153,100
+0.32(+12.55%)
Feb 28, 2019
2.810
2.810
2.420
2.550
270,171
-0.27(-9.57%)
Feb 27, 2019
3.030
3.050
2.638
2.820
313,503
-0.20(-6.62%)
Feb 26, 2019
3.090
3.140
2.970
3.020
167,772
-0.07(-2.27%)
Feb 25, 2019
2.980
3.160
2.980
3.090
229,187
+0.11(+3.69%)
Feb 22, 2019
2.940
3.030
2.885
2.980
152,400
+0.04(+1.36%)
Feb 21, 2019
3.120
3.150
2.870
2.940
329,358
-0.18(-5.77%)
Feb 20, 2019
2.970
3.220
2.970
3.120
411,188
+0.14(+4.70%)
Feb 19, 2019
2.970
3.020
2.940
2.980
93,884
+0.01(+0.34%)
Feb 15, 2019
2.990
3.000
2.890
2.970
184,600
+0.00(+0.00%)
Feb 14, 2019
3.010
3.090
2.900
2.970
197,850
+0.00(+0.00%)
Feb 13, 2019
2.770
3.010
2.760
2.970
257,629
+0.20(+7.22%)
Feb 12, 2019
2.680
2.800
2.620
2.770
206,514
+0.04(+1.47%)
Feb 11, 2019
2.850
2.990
2.610
2.730
373,699
-0.07(-2.50%)
Feb 08, 2019
2.720
3.000
2.700
2.800
500,300
+0.04(+1.45%)
Feb 07, 2019
2.680
2.780
2.510
2.760
186,834
+0.04(+1.47%)
Feb 06, 2019
2.800
2.805
2.600
2.720
198,222
-0.02(-0.73%)
Feb 05, 2019
2.600
2.794
2.550
2.740
328,673
+0.15(+5.79%)
Feb 04, 2019
2.450
2.890
2.420
2.590
459,440
+0.15(+6.15%)
Feb 01, 2019
2.470
2.470
2.340
2.440
95,600
+0.02(+0.83%)
Jan 31, 2019
2.270
2.470
2.260
2.420
234,603
+0.12(+5.22%)
Jan 30, 2019
2.300
2.410
2.220
2.300
149,178
+0.04(+1.77%)
Jan 29, 2019
2.220
2.340
2.020
2.260
294,168
+0.04(+1.80%)
Jan 28, 2019
2.370
2.400
2.200
2.220
192,091
-0.16(-6.72%)
Jan 25, 2019
2.310
2.505
2.310
2.380
137,600
+0.11(+4.85%)
Jan 24, 2019
2.530
2.530
2.240
2.270
215,959
-0.24(-9.56%)
Jan 23, 2019
2.520
2.600
2.490
2.510
149,212
+0.05(+2.03%)
Jan 22, 2019
2.770
2.790
2.450
2.460
293,790
-0.31(-11.19%)
Jan 18, 2019
2.670
2.780
2.630
2.770
189,400
+0.11(+4.14%)
Jan 17, 2019
2.740
2.780
2.600
2.660
159,354
-0.11(-3.97%)
Jan 16, 2019
2.840
2.930
2.750
2.770
127,054
-0.04(-1.42%)
Jan 15, 2019
2.940
3.320
2.610
2.810
658,902
-0.12(-4.10%)
Jan 14, 2019
2.410
2.970
2.263
2.930
1,029,329
+0.49(+20.08%)
Jan 11, 2019
2.210
2.460
2.150
2.440
337,400
+0.19(+8.44%)
Jan 10, 2019
2.400
2.470
2.140
2.250
287,125
-0.17(-7.02%)
Jan 09, 2019
2.240
2.590
2.240
2.420
330,828
+0.17(+7.56%)
Jan 08, 2019
2.320
2.490
2.090
2.250
547,478
-0.02(-0.88%)
Jan 07, 2019
1.860
2.350
1.860
2.270
410,782
+0.41(+22.04%)
Jan 04, 2019
1.640
2.100
1.640
1.860
576,600
+0.28(+17.72%)
Jan 03, 2019
1.610
1.675
1.570
1.580
147,054
-0.05(-3.07%)
Jan 02, 2019
1.400
1.760
1.330
1.630
379,927
+0.23(+16.43%)
Dec 31, 2018
1.450
1.510
1.390
1.400
519,300
-0.01(-0.71%)
Dec 28, 2018
1.480
1.530
1.400
1.410
403,000
-0.08(-5.37%)
Dec 27, 2018
1.680
1.710
1.490
1.490
263,394
-0.18(-10.78%)
Dec 26, 2018
1.550
1.700
1.530
1.670
240,748
+0.15(+9.87%)
Dec 24, 2018
1.610
1.610
1.520
1.520
156,200
-0.04(-2.56%)
Dec 21, 2018
1.630
1.630
1.550
1.560
264,500
-0.07(-4.29%)
Dec 20, 2018
1.790
1.795
1.630
1.630
391,381
-0.15(-8.43%)
Dec 19, 2018
1.980
1.980
1.770
1.780
376,857
-0.18(-9.18%)
Dec 18, 2018
2.000
2.020
1.950
1.960
181,939
-0.01(-0.51%)
Dec 17, 2018
2.180
2.180
1.930
1.970
334,006
-0.19(-8.80%)
Dec 14, 2018
2.360
2.400
2.130
2.160
283,400
-0.21(-8.86%)
Dec 13, 2018
2.420
2.431
2.270
2.370
256,962
-0.04(-1.66%)
Dec 12, 2018
2.760
2.830
2.400
2.410
416,029
-0.33(-12.04%)
Dec 11, 2018
2.300
2.750
2.250
2.740
964,704
+0.48(+21.24%)
Dec 10, 2018
2.130
2.310
2.130
2.260
285,525
+0.11(+5.12%)
Dec 07, 2018
2.030
2.230
2.000
2.150
507,800
+0.12(+5.91%)
Dec 06, 2018
2.120
2.120
1.920
2.030
791,918
-0.08(-3.79%)
Dec 04, 2018
2.330
2.360
2.080
2.110
289,200
-0.21(-9.05%)
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.