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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.580
+0.020 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
3.220
3.262
3.215
3.256
1,821,181
+0.05(+1.63%)
Nov 29, 2017
3.204
3.220
3.196
3.204
1,208,344
+0.01(+0.16%)
Nov 28, 2017
3.189
3.215
3.183
3.199
1,242,692
+0.02(+0.49%)
Nov 27, 2017
3.209
3.214
3.178
3.183
995,937
-0.01(-0.33%)
Nov 24, 2017
3.189
3.219
3.189
3.194
555,658
-0.01(-0.16%)
Nov 22, 2017
3.168
3.204
3.168
3.199
1,250,276
+0.04(+1.32%)
Nov 21, 2017
3.157
3.178
3.154
3.157
1,098,151
+0.01(+0.17%)
Nov 20, 2017
3.163
3.173
3.147
3.152
837,301
-0.01(-0.17%)
Nov 17, 2017
3.147
3.160
3.133
3.157
1,028,318
+0.02(+0.66%)
Nov 16, 2017
3.121
3.142
3.105
3.137
1,551,104
+0.02(+0.50%)
Nov 15, 2017
3.126
3.131
3.110
3.121
1,351,774
-0.02(-0.50%)
Nov 14, 2017
3.131
3.137
3.116
3.137
3,131,256
+0.01(+0.33%)
Nov 13, 2017
3.131
3.147
3.110
3.126
1,304,240
-0.01(-0.17%)
Nov 10, 2017
3.137
3.142
3.121
3.131
1,532,801
-0.02(-0.50%)
Nov 09, 2017
3.137
3.147
3.105
3.147
1,259,583
+0.01(+0.17%)
Nov 08, 2017
3.157
3.163
3.137
3.142
786,406
-0.01(-0.17%)
Nov 07, 2017
3.157
3.157
3.142
3.147
746,445
-0.01(-0.17%)
Nov 06, 2017
3.137
3.163
3.131
3.152
911,995
+0.02(+0.50%)
Nov 03, 2017
3.126
3.168
3.100
3.137
2,125,223
-0.04(-1.17%)
Nov 02, 2017
3.205
3.220
3.174
3.174
1,992,683
-0.03(-0.97%)
Nov 01, 2017
3.215
3.220
3.199
3.205
1,958,087
+0.01(+0.16%)
Oct 31, 2017
3.189
3.215
3.189
3.199
1,608,595
+0.02(+0.65%)
Oct 30, 2017
3.117
3.184
3.117
3.179
1,877,389
+0.03(+0.99%)
Oct 27, 2017
3.168
3.194
3.137
3.148
3,545,731
-0.05(-1.46%)
Oct 26, 2017
3.303
3.318
3.075
3.194
6,893,324
-0.13(-3.89%)
Oct 25, 2017
3.370
3.370
3.324
3.324
857,420
-0.06(-1.68%)
Oct 24, 2017
3.370
3.380
3.369
3.380
530,891
+0.01(+0.31%)
Oct 23, 2017
3.375
3.375
3.360
3.370
444,031
+0.01(+0.31%)
Oct 20, 2017
3.370
3.380
3.360
3.360
652,113
+0.00(+0.00%)
Oct 19, 2017
3.355
3.370
3.334
3.360
438,668
-0.01(-0.15%)
Oct 18, 2017
3.386
3.396
3.365
3.365
905,727
-0.03(-0.76%)
Oct 17, 2017
3.375
3.396
3.375
3.391
377,650
+0.02(+0.46%)
Oct 16, 2017
3.375
3.398
3.375
3.375
672,710
+0.00(+0.00%)
Oct 13, 2017
3.386
3.396
3.375
3.375
589,593
-0.01(-0.15%)
Oct 12, 2017
3.386
3.391
3.370
3.380
422,388
+0.00(+0.00%)
Oct 11, 2017
3.375
3.396
3.373
3.380
423,808
+0.01(+0.15%)
Oct 10, 2017
3.375
3.380
3.365
3.375
417,903
+0.02(+0.46%)
Oct 09, 2017
3.360
3.391
3.360
3.360
634,232
+0.00(+0.00%)
Oct 06, 2017
3.391
3.396
3.360
3.360
1,064,133
-0.05(-1.37%)
Oct 05, 2017
3.386
3.406
3.386
3.406
531,932
+0.02(+0.61%)
Oct 04, 2017
3.360
3.391
3.360
3.386
535,670
+0.02(+0.46%)
Oct 03, 2017
3.370
3.380
3.365
3.370
570,931
+0.00(+0.00%)
Oct 02, 2017
3.370
3.386
3.365
3.370
633,561
+0.01(+0.31%)
Sep 29, 2017
3.355
3.370
3.349
3.360
696,226
+0.01(+0.15%)
Sep 28, 2017
3.344
3.355
3.344
3.355
426,252
+0.01(+0.31%)
Sep 27, 2017
3.334
3.344
508,571
+0.02(+0.47%)
Sep 26, 2017
3.349
3.355
3.324
3.329
892,008
-0.02(-0.46%)
Sep 25, 2017
3.324
3.349
3.318
3.344
1,264,139
+0.03(+0.94%)
Sep 22, 2017
3.318
3.334
3.308
3.313
1,695,188
+0.00(+0.00%)
Sep 21, 2017
3.313
3.318
3.303
3.313
631,201
+0.01(+0.16%)
Sep 20, 2017
3.303
3.318
3.298
3.308
1,055,050
+0.01(+0.31%)
Sep 19, 2017
3.282
3.308
3.282
3.298
575,979
+0.01(+0.16%)
Sep 18, 2017
3.287
3.293
3.272
3.293
512,746
+0.02(+0.47%)
Sep 15, 2017
3.256
3.277
3.256
3.277
543,362
+0.02(+0.64%)
Sep 14, 2017
3.272
3.287
3.241
3.256
967,179
-0.02(-0.63%)
Sep 13, 2017
3.267
3.282
3.262
3.277
722,747
+0.01(+0.31%)
Sep 12, 2017
3.242
3.267
3.237
3.267
740,181
+0.03(+0.94%)
Sep 11, 2017
3.232
3.247
3.225
3.237
588,826
+0.03(+0.79%)
Sep 08, 2017
3.201
3.242
3.186
3.211
746,584
-0.01(-0.16%)
Sep 07, 2017
3.206
3.216
3.206
3.216
628,621
+0.01(+0.16%)
Sep 06, 2017
3.186
3.218
3.181
3.211
878,344
+0.03(+0.95%)
Sep 05, 2017
3.186
3.196
3.176
3.181
726,975
-0.02(-0.63%)
Sep 01, 2017
3.196
3.206
3.181
3.201
412,363
+0.01(+0.32%)
Aug 31, 2017
3.176
3.196
3.166
3.191
416,502
+0.03(+0.80%)
Aug 30, 2017
3.161
3.171
3.151
3.166
499,006
+0.00(+0.00%)
Aug 29, 2017
3.120
3.166
3.120
3.166
537,667
+0.04(+1.13%)
Aug 28, 2017
3.156
3.161
3.131
3.131
429,292
-0.02(-0.64%)
Aug 25, 2017
3.151
3.156
3.131
3.151
541,911
+0.01(+0.32%)
Aug 24, 2017
3.136
3.146
3.131
3.141
527,269
+0.00(+0.00%)
Aug 23, 2017
3.136
3.151
3.120
3.141
573,367
-0.01(-0.32%)
Aug 22, 2017
3.110
3.151
3.110
3.151
399,338
+0.06(+1.79%)
Aug 21, 2017
3.105
3.110
3.095
3.095
594,977
-0.01(-0.33%)
Aug 18, 2017
3.120
3.126
3.105
3.105
750,554
-0.02(-0.65%)
Aug 17, 2017
3.141
3.151
3.120
3.126
507,051
-0.02(-0.48%)
Aug 16, 2017
3.151
3.161
3.141
3.141
742,514
-0.02(-0.48%)
Aug 15, 2017
3.156
3.161
3.146
3.156
491,356
+0.01(+0.16%)
Aug 14, 2017
3.126
3.161
3.126
3.151
672,447
+0.04(+1.13%)
Aug 11, 2017
3.085
3.131
3.080
3.115
1,342,211
+0.01(+0.33%)
Aug 10, 2017
3.161
3.161
3.080
3.105
1,781,269
-0.07(-2.07%)
Aug 09, 2017
3.181
3.191
3.161
3.171
746,443
-0.02(-0.63%)
Aug 08, 2017
3.201
3.211
3.186
3.191
662,028
-0.02(-0.47%)
Aug 07, 2017
3.186
3.209
3.186
3.206
1,089,275
+0.02(+0.47%)
Aug 04, 2017
3.176
3.191
3.171
3.191
879,783
+0.02(+0.64%)
Aug 03, 2017
3.186
3.197
3.171
3.171
838,289
-0.02(-0.48%)
Aug 02, 2017
3.181
3.191
3.171
3.186
596,185
+0.01(+0.32%)
Aug 01, 2017
3.186
3.196
3.176
3.176
730,780
+0.00(+0.00%)
Jul 31, 2017
3.181
3.196
3.176
3.176
825,893
+0.00(+0.00%)
Jul 28, 2017
3.171
3.194
3.171
3.176
497,444
-0.01(-0.32%)
Jul 27, 2017
3.191
3.206
3.176
3.186
530,892
+0.01(+0.32%)
Jul 26, 2017
3.201
3.211
3.176
3.176
790,964
-0.03(-0.79%)
Jul 25, 2017
3.181
3.201
3.181
3.201
488,676
+0.03(+0.96%)
Jul 24, 2017
3.176
3.191
3.166
3.171
731,475
-0.01(-0.16%)
Jul 21, 2017
3.181
3.186
3.176
3.176
421,313
-0.01(-0.32%)
Jul 20, 2017
3.161
3.186
3.159
3.186
713,395
+0.04(+1.28%)
Jul 19, 2017
3.181
3.186
3.143
3.146
1,145,953
-0.03(-0.95%)
Jul 18, 2017
3.156
3.181
3.146
3.176
893,401
+0.02(+0.48%)
Jul 17, 2017
3.136
3.161
3.123
3.161
720,341
+0.03(+0.97%)
Jul 14, 2017
3.146
3.156
3.126
3.131
1,201,484
-0.01(-0.32%)
Jul 13, 2017
3.146
3.146
3.131
3.141
436,232
+0.00(+0.00%)
Jul 12, 2017
3.136
3.151
3.136
3.141
601,515
+0.01(+0.32%)
Jul 11, 2017
3.120
3.131
3.115
3.131
482,162
+0.01(+0.32%)
Jul 10, 2017
3.126
3.141
3.120
3.120
635,341
-0.01(-0.32%)
Jul 07, 2017
3.115
3.131
3.115
3.131
640,441
+0.02(+0.65%)
Jul 06, 2017
3.120
3.126
3.100
3.110
625,490
-0.02(-0.64%)
Jul 05, 2017
3.126
3.146
3.115
3.131
613,467
+0.00(+0.00%)
Jul 03, 2017
3.126
3.141
3.124
3.131
402,970
+0.01(+0.32%)
Jun 30, 2017
3.105
3.120
3.105
3.120
525,972
+0.02(+0.65%)
Jun 29, 2017
3.126
3.126
3.090
3.100
458,019
-0.02(-0.49%)
Jun 28, 2017
3.126
3.131
3.115
3.115
568,350
-0.01(-0.16%)
Jun 27, 2017
3.110
3.126
3.110
3.120
1,055,339
+0.01(+0.32%)
Jun 26, 2017
3.110
3.146
3.105
3.110
1,249,609
+0.01(+0.33%)
Jun 23, 2017
3.100
3.115
3.085
3.100
1,615,340
+0.01(+0.16%)
Jun 22, 2017
3.100
3.105
3.085
3.095
807,546
-0.01(-0.16%)
Jun 21, 2017
3.100
3.110
3.090
3.100
699,966
+0.00(+0.00%)
Jun 20, 2017
3.126
3.131
3.091
3.100
869,107
-0.02(-0.65%)
Jun 19, 2017
3.105
3.131
3.105
3.120
846,708
+0.03(+0.82%)
Jun 16, 2017
3.100
3.100
3.080
3.095
542,458
+0.00(+0.00%)
Jun 15, 2017
3.100
3.100
3.080
3.095
684,498
-0.02(-0.49%)
Jun 14, 2017
3.136
3.136
3.095
3.110
1,009,575
-0.01(-0.32%)
Jun 13, 2017
3.111
3.135
3.106
3.120
1,112,942
+0.01(+0.48%)
Jun 12, 2017
3.086
3.106
3.081
3.106
674,893
+0.01(+0.48%)
Jun 09, 2017
3.111
3.120
3.081
3.091
1,073,367
-0.02(-0.63%)
Jun 08, 2017
3.071
3.111
3.069
3.111
1,933,825
+0.04(+1.28%)
Jun 07, 2017
3.076
3.086
3.071
3.071
724,546
+0.00(+0.00%)
Jun 06, 2017
3.081
3.086
3.071
3.071
635,100
-0.02(-0.80%)
Jun 05, 2017
3.091
3.096
3.081
3.096
424,155
+0.00(+0.16%)
Jun 02, 2017
3.047
3.101
3.047
3.091
977,369
+0.04(+1.46%)
Jun 01, 2017
3.022
3.051
3.022
3.047
919,763
+0.03(+1.15%)
May 31, 2017
3.022
3.027
3.012
3.012
801,906
-0.01(-0.49%)
May 30, 2017
3.027
3.032
3.022
3.027
497,298
-0.00(-0.16%)
May 26, 2017
3.022
3.032
3.022
3.032
468,233
+0.01(+0.33%)
May 25, 2017
3.017
3.032
3.017
3.022
785,335
+0.00(+0.16%)
May 24, 2017
3.022
3.024
3.007
3.017
573,842
+0.00(+0.00%)
May 23, 2017
3.017
3.022
3.007
3.017
672,617
+0.00(+0.16%)
May 22, 2017
2.997
3.017
2.997
3.012
716,340
+0.02(+0.66%)
May 19, 2017
2.982
2.997
2.978
2.992
593,931
+0.01(+0.50%)
May 18, 2017
2.958
2.978
2.950
2.978
931,129
+0.02(+0.67%)
May 17, 2017
2.997
2.997
2.948
2.958
1,550,279
-0.05(-1.80%)
May 16, 2017
3.017
3.027
3.002
3.012
444,396
-0.00(-0.16%)
May 15, 2017
2.992
3.022
2.992
3.017
482,372
+0.03(+0.99%)
May 12, 2017
3.017
3.017
2.982
2.987
956,092
-0.02(-0.82%)
May 11, 2017
3.012
3.017
2.997
3.012
871,561
+0.00(+0.00%)
May 10, 2017
3.027
3.032
3.012
3.012
705,666
-0.01(-0.33%)
May 09, 2017
3.037
3.037
3.017
3.022
694,805
-0.01(-0.33%)
May 08, 2017
3.027
3.037
3.017
3.032
764,642
+0.01(+0.49%)
May 05, 2017
3.012
3.022
3.007
3.017
802,181
+0.00(+0.16%)
May 04, 2017
3.027
3.032
2.998
3.012
768,331
-0.00(-0.16%)
May 03, 2017
3.032
3.032
3.012
3.017
1,194,696
-0.01(-0.33%)
May 02, 2017
3.032
3.032
3.022
3.027
668,106
-0.00(-0.16%)
May 01, 2017
3.032
3.042
3.022
3.032
885,755
+0.00(+0.00%)
Apr 28, 2017
3.027
3.032
3.017
3.032
492,214
+0.01(+0.33%)
Apr 27, 2017
3.017
3.027
3.012
3.022
530,638
+0.01(+0.33%)
Apr 26, 2017
3.012
3.032
3.012
3.012
513,905
-0.00(-0.16%)
Apr 25, 2017
2.997
3.027
2.992
3.017
809,068
+0.03(+1.16%)
Apr 24, 2017
2.982
2.995
2.978
2.982
896,802
+0.01(+0.50%)
Apr 21, 2017
2.968
2.968
2.958
2.968
573,128
+0.00(+0.17%)
Apr 20, 2017
2.938
2.968
2.933
2.963
538,661
+0.03(+1.18%)
Apr 19, 2017
2.933
2.943
2.928
2.928
636,292
-0.00(-0.17%)
Apr 18, 2017
2.923
2.938
2.923
2.933
553,859
+0.00(+0.00%)
Apr 17, 2017
2.933
2.933
2.918
2.933
468,657
+0.01(+0.51%)
Apr 13, 2017
2.918
2.928
2.913
2.918
706,751
-0.01(-0.34%)
Apr 12, 2017
2.923
2.933
2.918
2.928
739,964
+0.00(+0.17%)
Apr 11, 2017
2.928
2.934
2.918
2.923
683,713
-0.02(-0.67%)
Apr 10, 2017
2.933
2.943
2.928
2.943
773,038
+0.01(+0.51%)
Apr 07, 2017
2.913
2.928
2.909
2.928
633,805
+0.00(+0.17%)
Apr 06, 2017
2.904
2.923
2.903
2.923
601,396
+0.02(+0.68%)
Apr 05, 2017
2.904
2.938
2.904
2.904
777,872
+0.00(+0.17%)
Apr 04, 2017
2.899
2.909
2.889
2.899
1,008,209
-0.02(-0.84%)
Apr 03, 2017
2.943
2.948
2.894
2.923
1,510,414
-0.02(-0.67%)
Mar 31, 2017
2.943
2.953
2.938
2.943
697,895
-0.00(-0.17%)
Mar 30, 2017
2.933
2.948
2.928
2.948
632,499
+0.02(+0.84%)
Mar 29, 2017
2.938
2.958
2.913
2.923
1,855,051
-0.01(-0.50%)
Mar 28, 2017
2.904
2.945
2.903
2.938
1,719,158
+0.03(+1.02%)
Mar 27, 2017
2.879
2.913
2.865
2.909
2,370,888
+0.01(+0.34%)
Mar 24, 2017
2.913
2.923
2.884
2.899
1,919,104
-0.00(-0.17%)
Mar 23, 2017
2.884
2.909
2.884
2.904
767,954
+0.01(+0.51%)
Mar 22, 2017
2.874
2.894
2.874
2.889
586,190
+0.00(+0.17%)
Mar 21, 2017
2.943
2.948
2.884
2.884
948,337
-0.05(-1.68%)
Mar 20, 2017
2.938
2.943
2.933
2.933
591,689
-0.01(-0.34%)
Mar 17, 2017
2.933
2.950
2.923
2.943
654,346
+0.02(+0.67%)
Mar 16, 2017
2.899
2.923
2.899
2.923
942,509
+0.02(+0.68%)
Mar 15, 2017
2.899
2.913
2.894
2.904
1,044,676
+0.00(+0.17%)
Mar 14, 2017
2.903
2.908
2.894
2.899
638,069
-0.02(-0.66%)
Mar 13, 2017
2.899
2.923
2.899
2.918
1,152,842
+0.03(+1.00%)
Mar 10, 2017
2.903
2.908
2.884
2.889
890,727
+0.01(+0.33%)
Mar 09, 2017
2.889
2.903
2.870
2.879
1,043,796
-0.01(-0.50%)
Mar 08, 2017
2.908
2.913
2.889
2.894
550,793
-0.01(-0.50%)
Mar 07, 2017
2.913
2.913
2.903
2.908
710,772
-0.01(-0.49%)
Mar 06, 2017
2.923
2.923
2.908
2.923
1,172,684
-0.00(-0.16%)
Mar 03, 2017
2.923
2.937
2.918
2.927
664,447
+0.00(+0.00%)
Mar 02, 2017
2.956
2.956
2.923
2.927
846,342
-0.02(-0.81%)
Mar 01, 2017
2.927
2.952
2.923
2.952
912,343
+0.05(+1.66%)
Feb 28, 2017
2.918
2.918
2.896
2.903
857,234
-0.00(-0.17%)
Feb 27, 2017
2.908
2.913
2.899
2.908
659,504
+0.00(+0.00%)
Feb 24, 2017
2.899
2.908
2.884
2.908
655,849
+0.00(+0.17%)
Feb 23, 2017
2.903
2.913
2.894
2.903
627,638
+0.00(+0.17%)
Feb 22, 2017
2.879
2.899
2.879
2.899
559,823
+0.01(+0.50%)
Feb 21, 2017
2.860
2.889
2.860
2.884
1,433,159
+0.04(+1.35%)
Feb 17, 2017
2.846
2.846
2.846
0
-0.00(-0.17%)
Feb 16, 2017
2.870
2.877
2.836
2.851
918,952
-0.02(-0.67%)
Feb 15, 2017
2.855
2.875
2.846
2.870
967,535
+0.01(+0.34%)
Feb 14, 2017
2.851
2.860
2.841
2.860
535,896
+0.00(+0.17%)
Feb 13, 2017
2.846
2.860
2.841
2.855
1,003,540
+0.02(+0.85%)
Feb 10, 2017
2.812
2.831
2.812
2.831
806,324
+0.02(+0.86%)
Feb 09, 2017
2.793
2.812
2.793
2.807
563,077
+0.02(+0.69%)
Feb 08, 2017
2.764
2.788
2.762
2.788
805,271
+0.02(+0.87%)
Feb 07, 2017
2.793
2.793
2.759
2.764
558,205
-0.02(-0.86%)
Feb 06, 2017
2.774
2.788
2.764
2.788
466,729
+0.00(+0.17%)
Feb 03, 2017
2.764
2.783
2.759
2.783
827,457
+0.02(+0.87%)
Feb 02, 2017
2.745
2.764
2.740
2.759
623,588
+0.00(+0.17%)
Feb 01, 2017
2.754
2.764
2.740
2.754
537,602
+0.01(+0.35%)
Jan 31, 2017
2.735
2.745
2.721
2.745
753,162
+0.00(+0.18%)
Jan 30, 2017
2.730
2.745
2.716
2.740
1,090,369
-0.01(-0.52%)
Jan 27, 2017
2.754
2.754
2.740
2.754
733,252
+0.00(+0.00%)
Jan 26, 2017
2.750
2.759
2.746
2.754
510,691
+0.01(+0.53%)
Jan 25, 2017
2.735
2.754
2.735
2.740
636,336
+0.01(+0.53%)
Jan 24, 2017
2.702
2.730
2.697
2.726
501,390
+0.03(+1.25%)
Jan 23, 2017
2.697
2.706
2.692
2.692
374,595
-0.00(-0.18%)
Jan 20, 2017
2.692
2.702
2.685
2.697
664,155
+0.01(+0.54%)
Jan 19, 2017
2.697
2.702
2.668
2.682
710,323
-0.01(-0.53%)
Jan 18, 2017
2.692
2.697
2.678
2.697
533,510
+0.01(+0.36%)
Jan 17, 2017
2.687
2.697
2.673
2.687
743,416
-0.00(-0.18%)
Jan 13, 2017
2.692
2.692
2.692
0
+0.00(+0.00%)
Jan 12, 2017
2.706
2.706
2.678
2.692
798,021
-0.02(-0.71%)
Jan 11, 2017
2.706
2.711
2.686
2.711
772,149
+0.01(+0.36%)
Jan 10, 2017
2.692
2.711
2.692
2.702
645,641
+0.01(+0.36%)
Jan 09, 2017
2.706
2.740
2.673
2.692
1,530,710
-0.01(-0.53%)
Jan 06, 2017
2.697
2.706
2.692
2.706
810,742
+0.01(+0.54%)
Jan 05, 2017
2.687
2.700
2.673
2.692
992,993
-0.01(-0.36%)
Jan 04, 2017
2.668
2.711
2.668
2.702
924,966
+0.03(+1.26%)
Jan 03, 2017
2.663
2.674
2.649
2.668
879,918
+0.01(+0.54%)
Dec 30, 2016
2.653
2.653
2.653
0
+0.00(+0.00%)
Dec 29, 2016
2.663
2.673
2.649
2.653
877,434
-0.01(-0.54%)
Dec 28, 2016
2.692
2.697
2.663
2.668
576,158
-0.02(-0.72%)
Dec 27, 2016
2.692
2.711
2.687
2.687
920,221
-0.00(-0.18%)
Dec 23, 2016
2.692
2.692
2.692
0
-0.01(-0.53%)
Dec 22, 2016
2.721
2.730
2.702
2.706
630,172
-0.02(-0.71%)
Dec 21, 2016
2.702
2.730
2.701
2.726
1,420,014
+0.03(+1.07%)
Dec 20, 2016
2.682
2.721
2.682
2.697
1,742,499
+0.00(+0.09%)
Dec 19, 2016
2.687
2.716
2.682
2.694
2,368,540
+0.01(+0.27%)
Dec 16, 2016
2.692
2.706
2.678
2.687
1,877,808
+0.01(+0.36%)
Dec 15, 2016
2.668
2.692
2.658
2.678
967,287
+0.00(+0.18%)
Dec 14, 2016
2.673
2.687
2.658
2.673
525,284
-0.01(-0.36%)
Dec 13, 2016
2.692
2.697
2.678
2.682
929,478
+0.01(+0.36%)
Dec 12, 2016
2.682
2.682
2.668
2.673
1,122,135
-0.01(-0.36%)
Dec 09, 2016
2.682
2.711
2.673
2.682
1,009,983
-0.00(-0.18%)
Dec 08, 2016
2.697
2.706
2.687
2.687
973,312
-0.03(-1.06%)
Dec 07, 2016
2.678
2.716
2.662
2.716
923,508
+0.05(+1.99%)
Dec 06, 2016
2.654
2.668
2.644
2.663
996,921
+0.00(+0.18%)
Dec 05, 2016
2.630
2.658
2.630
2.658
1,245,321
+0.04(+1.43%)
Dec 02, 2016
2.621
2.630
2.612
2.621
690,041
+0.01(+0.36%)
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.