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
HP Inc
(NY:
HPQ
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 30, 2016
11.91
12.20
11.86
12.09
20,288,562
+0.20(+1.65%)
Nov 29, 2016
11.83
12.03
11.80
11.90
12,431,368
+0.05(+0.46%)
Nov 28, 2016
11.83
11.94
11.78
11.84
16,132,692
-0.08(-0.66%)
Nov 25, 2016
11.65
11.96
11.65
11.92
11,301,170
+0.24(+2.09%)
Nov 23, 2016
11.68
11.68
11.68
0
-0.85(-6.77%)
Nov 22, 2016
12.61
12.71
12.49
12.53
24,945,514
-0.04(-0.31%)
Nov 21, 2016
12.52
12.62
12.51
12.57
13,520,712
+0.10(+0.82%)
Nov 18, 2016
12.47
12.53
12.41
12.46
13,851,662
-0.02(-0.13%)
Nov 17, 2016
12.46
12.53
12.42
12.48
12,253,742
+0.07(+0.57%)
Nov 16, 2016
12.46
12.49
12.35
12.41
12,942,465
-0.05(-0.44%)
Nov 15, 2016
12.53
12.62
12.42
12.46
18,182,656
-0.18(-1.43%)
Nov 14, 2016
12.45
12.71
12.41
12.64
18,439,364
+0.22(+1.77%)
Nov 11, 2016
12.09
12.43
12.06
12.42
13,124,048
+0.26(+2.13%)
Nov 10, 2016
12.27
12.49
12.13
12.16
20,605,304
-0.06(-0.51%)
Nov 09, 2016
11.84
12.34
11.77
12.23
21,477,340
+0.23(+1.90%)
Nov 08, 2016
11.80
12.03
11.68
12.00
14,824,307
+0.18(+1.53%)
Nov 07, 2016
11.70
11.89
11.69
11.82
12,454,313
+0.27(+2.31%)
Nov 04, 2016
11.39
11.72
11.33
11.55
15,066,838
+0.13(+1.17%)
Nov 03, 2016
11.52
11.69
11.40
11.42
13,445,072
-0.09(-0.75%)
Nov 02, 2016
11.21
11.65
11.21
11.51
28,376,438
+0.24(+2.09%)
Nov 01, 2016
11.40
11.43
11.09
11.27
32,293,942
-0.11(-0.97%)
Oct 31, 2016
11.10
11.38
11.02
11.38
20,836,838
+0.31(+2.84%)
Oct 28, 2016
10.95
11.14
10.95
11.07
19,415,740
+0.08(+0.71%)
Oct 27, 2016
10.96
11.07
10.89
10.99
17,962,434
+0.06(+0.57%)
Oct 26, 2016
10.88
11.05
10.87
10.92
22,065,136
+0.01(+0.07%)
Oct 25, 2016
10.99
10.88
10.92
14,095,781
-0.05(-0.50%)
Oct 24, 2016
10.88
10.97
10.86
10.97
12,430,737
+0.13(+1.23%)
Oct 21, 2016
11.00
11.03
10.81
10.84
18,603,638
-0.24(-2.13%)
Oct 20, 2016
11.06
11.12
10.98
11.07
8,687,416
-0.02(-0.14%)
Oct 19, 2016
11.14
11.21
11.02
11.09
12,629,337
-0.07(-0.63%)
Oct 18, 2016
11.14
11.32
11.07
11.16
16,250,196
+0.14(+1.28%)
Oct 17, 2016
11.39
11.43
11.00
11.02
28,087,454
-0.35(-3.11%)
Oct 14, 2016
11.49
11.78
11.37
11.37
29,423,854
-0.53(-4.42%)
Oct 13, 2016
11.94
11.98
11.73
11.90
18,365,942
-0.16(-1.30%)
Oct 12, 2016
12.16
12.22
12.02
12.05
12,815,091
-0.07(-0.58%)
Oct 11, 2016
12.25
12.25
12.03
12.13
13,561,131
-0.12(-0.96%)
Oct 10, 2016
12.32
12.47
12.24
12.24
9,838,004
+0.01(+0.06%)
Oct 07, 2016
12.27
12.31
12.16
12.24
6,950,197
-0.02(-0.13%)
Oct 06, 2016
12.27
12.27
12.11
12.25
6,730,720
-0.02(-0.19%)
Oct 05, 2016
12.12
12.31
12.11
12.27
11,564,178
+0.21(+1.76%)
Oct 04, 2016
12.31
12.36
11.99
12.06
15,679,827
-0.23(-1.85%)
Oct 03, 2016
12.14
12.32
12.14
12.29
9,271,290
+0.09(+0.77%)
Sep 30, 2016
12.15
12.35
12.13
12.20
14,575,773
+0.11(+0.91%)
Sep 29, 2016
12.14
12.25
12.04
12.09
12,466,355
-0.08(-0.65%)
Sep 28, 2016
12.09
12.16
11.91
12.16
12,403,797
+0.12(+0.98%)
Sep 27, 2016
11.78
12.07
11.74
12.05
11,538,072
+0.25(+2.13%)
Sep 26, 2016
11.78
11.87
11.72
11.80
9,530,393
-0.05(-0.46%)
Sep 23, 2016
11.86
11.93
11.80
11.85
10,316,946
-0.02(-0.20%)
Sep 22, 2016
11.76
11.91
11.72
11.87
12,655,362
+0.10(+0.87%)
Sep 21, 2016
11.49
11.78
11.48
11.77
17,488,276
+0.35(+3.09%)
Sep 20, 2016
11.50
11.52
11.40
11.42
10,469,755
-0.02(-0.14%)
Sep 19, 2016
11.45
11.58
11.41
11.43
10,162,444
+0.02(+0.21%)
Sep 16, 2016
11.58
11.62
11.38
11.41
23,505,268
+0.02(+0.21%)
Sep 15, 2016
11.14
11.47
11.10
11.39
15,087,645
+0.18(+1.61%)
Sep 14, 2016
11.14
11.27
11.07
11.21
10,944,082
+0.07(+0.63%)
Sep 13, 2016
11.27
11.34
11.04
11.14
19,173,308
-0.24(-2.14%)
Sep 12, 2016
10.88
11.44
10.82
11.38
20,149,730
+0.43(+3.90%)
Sep 09, 2016
11.30
11.31
10.95
10.95
21,384,456
-0.44(-3.83%)
Sep 08, 2016
11.36
11.43
11.33
11.39
13,221,770
-0.05(-0.41%)
Sep 07, 2016
11.39
11.48
11.29
11.43
8,747,272
+0.05(+0.41%)
Sep 06, 2016
11.32
11.42
11.31
11.39
9,740,827
+0.11(+0.97%)
Sep 02, 2016
11.37
11.28
11.28
11.28
10,697,680
-0.01(-0.07%)
Sep 01, 2016
11.20
11.29
11.12
11.29
13,943,795
+0.10(+0.90%)
Aug 31, 2016
11.16
11.22
11.06
11.19
14,494,481
-0.01(-0.07%)
Aug 30, 2016
11.23
11.26
11.12
11.19
13,541,441
-0.04(-0.35%)
Aug 29, 2016
11.22
11.35
11.20
11.23
10,306,714
+0.03(+0.28%)
Aug 26, 2016
11.19
11.43
11.19
11.20
19,999,384
+0.02(+0.14%)
Aug 25, 2016
10.62
11.27
10.55
11.19
46,432,004
-0.02(-0.21%)
Aug 24, 2016
11.42
11.47
11.20
11.21
25,332,454
-0.13(-1.17%)
Aug 23, 2016
11.23
11.40
11.23
11.34
18,078,372
+0.16(+1.39%)
Aug 22, 2016
11.18
11.20
11.10
11.19
16,833,118
-0.04(-0.35%)
Aug 19, 2016
11.26
11.29
11.20
11.22
12,209,028
-0.07(-0.62%)
Aug 18, 2016
11.30
11.36
11.26
11.29
11,632,143
+0.01(+0.07%)
Aug 17, 2016
11.21
11.29
11.15
11.29
13,323,838
+0.07(+0.62%)
Aug 16, 2016
11.26
11.30
11.19
11.22
12,032,768
-0.09(-0.76%)
Aug 15, 2016
11.14
11.36
11.14
11.30
16,378,390
+0.19(+1.68%)
Aug 12, 2016
11.12
11.19
11.09
11.12
12,835,933
-0.02(-0.14%)
Aug 11, 2016
11.05
11.15
11.01
11.13
10,500,611
+0.09(+0.77%)
Aug 10, 2016
11.12
11.13
11.01
11.05
15,247,325
-0.05(-0.42%)
Aug 09, 2016
11.12
11.16
11.08
11.09
15,945,832
-0.01(-0.07%)
Aug 08, 2016
11.13
11.16
11.05
11.10
14,884,620
-0.02(-0.14%)
Aug 05, 2016
11.08
11.18
11.05
11.12
13,085,126
+0.10(+0.92%)
Aug 04, 2016
11.15
11.19
10.97
11.01
19,090,080
-0.12(-1.12%)
Aug 03, 2016
10.94
11.17
10.93
11.14
13,030,655
+0.19(+1.78%)
Aug 02, 2016
10.84
11.04
10.78
10.94
13,720,972
-0.09(-0.85%)
Aug 01, 2016
10.94
11.08
10.91
11.04
17,789,500
+0.13(+1.21%)
Jul 29, 2016
10.83
11.00
10.73
10.91
20,245,172
+0.05(+0.50%)
Jul 28, 2016
10.86
10.88
10.76
10.85
20,736,182
-0.04(-0.36%)
Jul 27, 2016
11.10
11.10
10.82
10.89
22,636,246
-0.15(-1.34%)
Jul 26, 2016
11.02
11.11
10.99
11.04
12,027,518
+0.02(+0.14%)
Jul 25, 2016
10.98
11.05
10.97
11.02
8,955,804
+0.04(+0.35%)
Jul 22, 2016
10.91
11.01
10.82
10.98
13,215,812
+0.09(+0.79%)
Jul 21, 2016
11.00
11.04
10.84
10.90
23,974,068
-0.12(-1.13%)
Jul 20, 2016
11.01
11.09
10.93
11.02
22,125,442
+0.09(+0.78%)
Jul 19, 2016
10.84
10.98
10.83
10.94
14,515,216
+0.09(+0.79%)
Jul 18, 2016
10.78
10.90
10.78
10.85
8,515,723
+0.07(+0.65%)
Jul 15, 2016
10.81
10.84
10.72
10.78
12,857,826
+0.04(+0.36%)
Jul 14, 2016
10.81
10.85
10.70
10.74
12,047,931
-0.01(-0.07%)
Jul 13, 2016
10.69
10.78
10.61
10.75
12,601,899
+0.07(+0.66%)
Jul 12, 2016
10.49
10.77
10.49
10.68
22,048,604
+0.44(+4.26%)
Jul 11, 2016
10.25
10.35
10.14
10.24
12,499,995
+0.06(+0.61%)
Jul 08, 2016
10.16
10.00
10.13
10.18
11,052,769
+0.18(+1.79%)
Jul 07, 2016
9.855
10.02
9.800
10.00
17,504,148
+0.19(+1.98%)
Jul 06, 2016
9.543
9.824
9.372
9.808
15,422,275
+0.19(+1.94%)
Jul 05, 2016
9.824
9.894
9.539
9.621
11,918,526
-0.29(-2.91%)
Jul 01, 2016
9.769
9.909
9.909
9.909
13,988,998
+0.14(+1.43%)
Jun 30, 2016
9.551
9.769
9.450
9.769
18,577,210
+0.29(+3.04%)
Jun 29, 2016
9.318
9.520
9.216
9.481
18,237,616
+0.30(+3.31%)
Jun 28, 2016
9.084
9.185
8.960
9.177
19,696,000
+0.19(+2.08%)
Jun 27, 2016
9.427
9.434
8.936
8.991
19,357,900
-0.55(-5.79%)
Jun 24, 2016
9.660
9.831
9.458
9.543
25,465,574
-0.54(-5.33%)
Jun 23, 2016
9.987
10.10
9.956
10.08
17,155,666
+0.26(+2.70%)
Jun 22, 2016
9.971
10.06
9.808
9.816
23,451,424
-0.56(-5.40%)
Jun 21, 2016
10.22
10.40
10.17
10.38
16,955,534
+0.20(+1.99%)
Jun 20, 2016
10.34
10.42
10.17
10.17
15,972,739
-0.04(-0.38%)
Jun 17, 2016
10.10
10.26
10.09
10.21
18,547,740
+0.11(+1.08%)
Jun 16, 2016
10.07
10.13
9.894
10.10
11,060,809
-0.02(-0.15%)
Jun 15, 2016
10.19
10.28
10.09
10.12
12,606,375
-0.04(-0.38%)
Jun 14, 2016
10.13
10.28
10.03
10.16
14,882,016
+0.02(+0.15%)
Jun 13, 2016
10.33
10.35
10.13
10.14
17,487,012
-0.27(-2.59%)
Jun 10, 2016
10.57
10.58
10.33
10.41
13,157,625
-0.26(-2.46%)
Jun 09, 2016
10.63
10.71
10.50
10.67
12,203,348
-0.02(-0.22%)
Jun 08, 2016
10.56
10.72
10.54
10.70
12,033,844
+0.14(+1.31%)
Jun 07, 2016
10.57
10.64
10.50
10.56
12,383,821
+0.02(+0.15%)
Jun 06, 2016
10.36
10.57
10.36
10.54
11,272,263
+0.18(+1.71%)
Jun 03, 2016
10.39
10.44
10.27
10.37
14,106,692
-0.08(-0.74%)
Jun 02, 2016
10.33
10.52
10.32
10.44
17,710,140
+0.08(+0.74%)
Jun 01, 2016
10.27
10.40
10.19
10.37
19,749,396
+0.05(+0.45%)
May 31, 2016
10.12
10.32
10.08
10.32
28,537,334
+0.16(+1.59%)
May 27, 2016
10.04
10.16
10.16
10.16
24,481,822
+0.10(+1.00%)
May 26, 2016
9.641
10.14
9.602
10.06
38,703,912
+0.65(+6.89%)
May 25, 2016
9.440
9.517
9.340
9.409
19,813,306
+0.22(+2.43%)
May 24, 2016
9.008
9.201
8.962
9.186
11,544,708
+0.19(+2.06%)
May 23, 2016
8.993
9.155
8.962
9.001
12,177,877
+0.01(+0.09%)
May 20, 2016
8.854
9.004
8.792
8.993
13,496,252
+0.17(+1.92%)
May 19, 2016
8.846
8.908
8.723
8.823
14,040,286
-0.10(-1.12%)
May 18, 2016
8.931
9.008
8.846
8.924
9,134,898
+0.03(+0.35%)
May 17, 2016
8.939
9.093
8.854
8.893
12,356,600
-0.08(-0.95%)
May 16, 2016
8.893
9.008
8.862
8.977
7,918,959
+0.11(+1.22%)
May 13, 2016
8.893
9.016
8.816
8.870
9,861,098
-0.05(-0.52%)
May 12, 2016
9.085
9.101
8.831
8.916
15,687,043
-0.10(-1.11%)
May 11, 2016
8.962
9.070
8.893
9.016
18,448,834
+0.06(+0.69%)
May 10, 2016
8.854
9.039
8.800
8.954
19,352,046
+0.14(+1.57%)
May 09, 2016
8.931
8.970
8.777
8.816
12,380,260
-0.12(-1.38%)
May 06, 2016
8.792
8.977
8.769
8.939
10,941,812
+0.11(+1.22%)
May 05, 2016
9.001
9.055
8.796
8.831
11,637,282
-0.11(-1.21%)
May 04, 2016
8.985
9.101
8.885
8.939
11,247,334
-0.09(-1.02%)
May 03, 2016
9.294
9.340
8.954
9.031
21,155,608
-0.32(-3.38%)
May 02, 2016
9.456
9.510
9.271
9.348
15,927,164
-0.12(-1.22%)
Apr 29, 2016
9.633
9.648
9.355
9.463
17,493,318
-0.23(-2.39%)
Apr 28, 2016
9.826
9.872
9.656
9.695
10,425,555
-0.15(-1.49%)
Apr 27, 2016
9.764
9.864
9.629
9.841
13,653,913
+0.02(+0.24%)
Apr 26, 2016
9.710
9.861
9.702
9.818
20,371,948
+0.12(+1.27%)
Apr 25, 2016
9.679
9.749
9.541
9.695
18,096,558
-0.03(-0.32%)
Apr 22, 2016
9.656
9.818
9.656
9.726
15,087,362
+0.02(+0.16%)
Apr 21, 2016
9.857
9.904
9.702
9.710
14,262,802
-0.16(-1.64%)
Apr 20, 2016
9.888
9.996
9.814
9.872
22,135,092
+0.02(+0.16%)
Apr 19, 2016
9.795
9.961
9.710
9.857
23,700,396
+0.08(+0.87%)
Apr 18, 2016
9.625
9.988
9.602
9.772
20,203,668
+0.12(+1.20%)
Apr 15, 2016
9.695
9.803
9.641
9.656
16,191,999
-0.02(-0.24%)
Apr 14, 2016
9.687
9.787
9.517
9.679
18,375,786
-0.07(-0.71%)
Apr 13, 2016
9.517
9.822
9.456
9.749
20,816,000
+0.32(+3.44%)
Apr 12, 2016
9.409
9.494
9.085
9.425
36,740,312
+0.07(+0.74%)
Apr 11, 2016
9.332
9.595
9.328
9.355
20,705,662
+0.05(+0.58%)
Apr 08, 2016
9.325
9.471
9.294
9.301
10,704,843
+0.05(+0.58%)
Apr 07, 2016
9.417
9.479
9.201
9.247
18,469,850
-0.22(-2.36%)
Apr 06, 2016
9.278
9.479
9.170
9.471
17,045,730
+0.25(+2.76%)
Apr 05, 2016
9.332
9.359
9.201
9.217
20,081,096
-0.12(-1.24%)
Apr 04, 2016
9.440
9.487
9.325
9.332
14,389,969
-0.12(-1.31%)
Apr 01, 2016
9.417
9.479
9.278
9.456
15,454,319
-0.05(-0.49%)
Mar 31, 2016
9.487
9.533
9.409
9.502
17,907,764
+0.02(+0.16%)
Mar 30, 2016
9.517
9.556
9.379
9.487
13,990,166
+0.02(+0.16%)
Mar 29, 2016
9.278
9.525
9.193
9.471
13,900,846
+0.16(+1.74%)
Mar 28, 2016
9.301
9.363
9.224
9.309
13,689,880
+0.00(+0.00%)
Mar 24, 2016
9.240
9.309
9.309
9.309
15,671,198
+0.04(+0.42%)
Mar 23, 2016
9.440
9.471
9.232
9.271
15,544,658
-0.19(-1.96%)
Mar 22, 2016
9.325
9.487
9.301
9.456
14,228,814
+0.04(+0.41%)
Mar 21, 2016
9.363
9.440
9.240
9.417
18,729,878
+0.02(+0.25%)
Mar 18, 2016
9.085
9.425
9.085
9.394
45,947,980
+0.35(+3.92%)
Mar 17, 2016
8.962
9.448
8.939
9.039
23,539,274
+0.08(+0.86%)
Mar 16, 2016
8.800
9.001
8.754
8.962
15,158,691
+0.17(+1.93%)
Mar 15, 2016
8.816
8.831
8.638
8.792
14,661,222
-0.05(-0.61%)
Mar 14, 2016
8.970
9.031
8.762
8.846
17,614,814
-0.18(-1.97%)
Mar 11, 2016
8.885
9.024
8.831
9.024
16,788,128
+0.22(+2.45%)
Mar 10, 2016
8.785
8.916
8.596
8.808
20,617,238
+0.05(+0.53%)
Mar 09, 2016
8.553
8.831
8.553
8.762
15,632,583
+0.24(+2.81%)
Mar 08, 2016
8.638
8.692
8.453
8.522
16,926,742
-0.20(-2.30%)
Mar 07, 2016
8.476
8.792
8.445
8.723
16,076,518
+0.20(+2.30%)
Mar 04, 2016
8.504
8.634
8.466
8.527
19,921,074
+0.05(+0.63%)
Mar 03, 2016
8.367
8.615
8.359
8.474
23,743,552
+0.16(+1.93%)
Mar 02, 2016
8.336
8.436
8.214
8.314
16,398,250
-0.02(-0.27%)
Mar 01, 2016
8.268
8.405
8.146
8.336
22,656,174
+0.18(+2.25%)
Feb 29, 2016
8.115
8.275
8.085
8.153
22,849,212
+0.04(+0.47%)
Feb 26, 2016
7.963
8.382
7.917
8.115
29,851,500
+0.23(+2.90%)
Feb 25, 2016
7.749
7.978
7.597
7.886
46,622,856
-0.37(-4.44%)
Feb 24, 2016
7.841
8.283
7.703
8.252
28,458,216
+0.39(+4.95%)
Feb 23, 2016
8.092
8.108
7.818
7.864
17,068,006
-0.28(-3.46%)
Feb 22, 2016
7.963
8.199
7.963
8.146
14,225,657
+0.27(+3.49%)
Feb 19, 2016
8.001
8.003
7.665
7.871
18,268,438
-0.15(-1.90%)
Feb 18, 2016
7.726
8.138
7.703
8.024
24,594,972
+0.34(+4.37%)
Feb 17, 2016
7.536
7.703
7.528
7.688
15,720,013
+0.21(+2.75%)
Feb 16, 2016
7.291
7.509
7.208
7.482
15,821,129
+0.30(+4.14%)
Feb 12, 2016
6.933
7.185
7.185
7.185
12,672,610
+0.31(+4.43%)
Feb 11, 2016
6.971
7.017
6.796
6.880
19,322,636
-0.20(-2.80%)
Feb 10, 2016
7.047
7.219
7.009
7.078
16,057,132
+0.07(+0.98%)
Feb 09, 2016
7.086
7.177
6.979
7.009
26,863,662
-0.14(-1.92%)
Feb 08, 2016
7.444
7.481
7.025
7.147
20,871,536
-0.41(-5.45%)
Feb 05, 2016
7.497
7.719
7.444
7.558
22,307,634
+0.04(+0.51%)
Feb 04, 2016
7.322
7.577
7.322
7.520
15,398,519
+0.16(+2.18%)
Feb 03, 2016
7.482
7.513
7.116
7.360
20,013,226
-0.18(-2.33%)
Feb 02, 2016
7.497
7.604
7.421
7.536
28,271,104
-0.07(-0.90%)
Feb 01, 2016
7.360
7.635
7.314
7.604
28,467,442
+0.20(+2.68%)
Jan 29, 2016
7.307
7.410
7.169
7.406
62,236,696
+0.18(+2.43%)
Jan 28, 2016
7.436
7.444
7.185
7.230
17,547,586
-0.11(-1.46%)
Jan 27, 2016
7.353
7.543
7.295
7.337
12,756,233
-0.02(-0.21%)
Jan 26, 2016
7.276
7.475
7.253
7.353
12,941,400
+0.11(+1.58%)
Jan 25, 2016
7.467
7.479
7.208
7.238
19,007,836
-0.24(-3.16%)
Jan 22, 2016
7.726
7.810
7.421
7.475
22,675,984
-0.11(-1.41%)
Jan 21, 2016
7.330
7.635
7.250
7.581
33,719,528
+0.30(+4.08%)
Jan 20, 2016
7.284
7.345
7.047
7.284
35,405,608
-0.16(-2.15%)
Jan 19, 2016
7.833
7.841
7.398
7.444
35,963,652
-0.27(-3.46%)
Jan 15, 2016
7.764
7.711
7.711
7.711
31,745,440
-0.39(-4.80%)
Jan 14, 2016
8.085
8.252
8.039
8.100
38,133,884
+0.03(+0.38%)
Jan 13, 2016
8.260
8.333
7.963
8.069
39,123,040
-0.18(-2.22%)
Jan 12, 2016
8.207
8.303
8.062
8.252
21,800,192
+0.13(+1.60%)
Jan 11, 2016
8.130
8.199
8.008
8.123
22,294,250
+0.05(+0.66%)
Jan 08, 2016
8.260
8.329
8.047
8.069
22,851,976
-0.14(-1.76%)
Jan 07, 2016
8.428
8.428
8.176
8.214
33,416,880
-0.40(-4.61%)
Jan 06, 2016
8.786
8.786
8.542
8.611
21,438,078
-0.32(-3.59%)
Jan 05, 2016
8.886
8.985
8.832
8.931
17,776,668
+0.08(+0.95%)
Jan 04, 2016
8.832
8.893
8.733
8.847
19,854,918
-0.18(-2.03%)
Dec 31, 2015
9.023
9.030
9.030
9.030
13,612,943
+0.00(+0.00%)
Dec 30, 2015
9.084
9.122
9.008
9.030
10,999,378
-0.02(-0.17%)
Dec 29, 2015
8.901
9.099
8.901
9.046
12,673,446
+0.18(+1.98%)
Dec 28, 2015
8.924
8.939
8.832
8.870
10,557,357
-0.08(-0.85%)
Dec 24, 2015
8.962
8.947
8.947
8.947
6,066,018
-0.02(-0.17%)
Dec 23, 2015
8.962
8.992
8.893
8.962
15,670,652
+0.07(+0.77%)
Dec 22, 2015
8.695
8.966
8.619
8.893
25,800,340
+0.18(+2.01%)
Dec 21, 2015
8.847
8.870
8.626
8.718
24,038,900
-0.06(-0.70%)
Dec 18, 2015
9.023
9.084
8.733
8.779
50,428,772
-0.30(-3.28%)
Dec 17, 2015
9.366
9.419
9.069
9.076
33,752,320
-0.27(-2.94%)
Dec 16, 2015
9.358
9.454
9.290
9.351
23,889,318
+0.04(+0.41%)
Dec 15, 2015
9.320
9.507
9.305
9.313
24,607,810
+0.04(+0.41%)
Dec 14, 2015
9.381
9.511
9.160
9.275
25,416,122
-0.04(-0.41%)
Dec 11, 2015
9.259
9.366
9.183
9.313
27,388,632
-0.11(-1.21%)
Dec 10, 2015
9.244
9.442
9.244
9.427
19,927,858
+0.19(+2.06%)
Dec 09, 2015
9.214
9.496
9.187
9.236
30,945,738
-0.06(-0.66%)
Dec 08, 2015
9.091
9.427
9.069
9.297
27,001,956
+0.03(+0.33%)
Dec 07, 2015
9.313
9.503
9.206
9.267
28,341,592
-0.04(-0.38%)
Dec 04, 2015
9.174
9.483
9.151
9.302
28,893,274
+0.13(+1.40%)
Dec 03, 2015
9.038
9.340
8.955
9.174
62,708,772
+0.15(+1.67%)
Dec 02, 2015
9.521
9.521
8.985
9.023
69,227,752
-0.60(-6.20%)
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.