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
Mcewen Mining Inc
(TSX:
MUX
)
15.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
2.590
2.620
2.550
2.620
139,267
+0.05(+1.95%)
Nov 29, 2017
2.560
2.590
2.520
2.570
192,093
+0.03(+1.18%)
Nov 28, 2017
2.480
2.570
2.470
2.540
89,930
+0.06(+2.42%)
Nov 27, 2017
2.570
2.590
2.480
2.480
194,135
-0.08(-3.13%)
Nov 24, 2017
2.620
2.640
2.550
2.560
81,993
-0.04(-1.54%)
Nov 23, 2017
2.620
2.620
2.570
2.600
56,166
+0.00(+0.00%)
Nov 22, 2017
2.570
2.620
2.550
2.600
170,432
+0.04(+1.56%)
Nov 21, 2017
2.590
2.590
2.540
2.560
106,249
+0.02(+0.79%)
Nov 20, 2017
2.570
2.600
2.530
2.540
142,828
-0.05(-1.93%)
Nov 17, 2017
2.520
2.610
2.500
2.590
158,531
+0.12(+4.86%)
Nov 16, 2017
2.460
2.490
2.460
2.470
53,362
+0.01(+0.41%)
Nov 15, 2017
2.460
2.490
2.440
2.460
120,359
+0.01(+0.41%)
Nov 14, 2017
2.430
2.480
2.420
2.450
157,296
+0.02(+0.82%)
Nov 13, 2017
2.470
2.490
2.430
2.430
128,698
-0.04(-1.62%)
Nov 10, 2017
2.450
2.500
2.450
2.470
82,045
+0.02(+0.82%)
Nov 09, 2017
2.550
2.560
2.430
2.450
197,402
-0.09(-3.54%)
Nov 08, 2017
2.560
2.620
2.520
2.540
196,098
+0.01(+0.40%)
Nov 07, 2017
2.450
2.540
2.450
2.530
277,105
+0.06(+2.43%)
Nov 06, 2017
2.480
2.530
2.450
2.470
140,588
+0.00(+0.00%)
Nov 03, 2017
2.450
2.480
2.410
2.470
168,573
+0.00(+0.00%)
Nov 02, 2017
2.530
2.540
2.460
2.470
114,492
-0.03(-1.20%)
Nov 01, 2017
2.530
2.530
2.470
2.500
145,284
+0.01(+0.40%)
Oct 31, 2017
2.470
2.510
2.450
2.490
149,718
+0.03(+1.22%)
Oct 30, 2017
2.490
2.520
2.460
2.460
162,794
-0.03(-1.20%)
Oct 27, 2017
2.490
2.530
2.480
2.490
220,277
-0.01(-0.40%)
Oct 26, 2017
2.580
2.580
2.480
2.500
167,914
-0.05(-1.96%)
Oct 25, 2017
2.540
2.605
2.520
2.550
162,480
+0.01(+0.39%)
Oct 24, 2017
2.520
2.560
2.520
2.540
136,035
+0.02(+0.79%)
Oct 23, 2017
2.550
2.590
2.510
2.520
161,564
-0.03(-1.18%)
Oct 20, 2017
2.580
2.600
2.510
2.550
132,973
-0.03(-1.16%)
Oct 19, 2017
2.540
2.590
2.520
2.580
112,378
+0.06(+2.38%)
Oct 18, 2017
2.600
2.600
2.520
2.520
108,488
-0.07(-2.70%)
Oct 17, 2017
2.530
2.590
2.510
2.590
246,119
+0.04(+1.57%)
Oct 16, 2017
2.620
2.660
2.540
2.550
176,720
-0.07(-2.67%)
Oct 13, 2017
2.640
2.670
2.610
2.620
171,963
+0.01(+0.38%)
Oct 12, 2017
2.690
2.690
2.580
2.610
232,159
-0.02(-0.76%)
Oct 11, 2017
2.640
2.670
2.530
2.630
296,544
+0.00(+0.00%)
Oct 10, 2017
2.710
2.750
2.600
2.630
386,555
-0.02(-0.75%)
Oct 06, 2017
2.560
2.650
2.500
2.650
469,441
+0.11(+4.33%)
Oct 05, 2017
2.570
2.570
2.510
2.540
279,243
+0.01(+0.40%)
Oct 04, 2017
2.530
2.570
2.500
2.530
257,268
+0.01(+0.40%)
Oct 03, 2017
2.530
2.550
2.500
2.520
286,922
+0.00(+0.00%)
Oct 02, 2017
2.440
2.520
2.430
2.520
391,341
+0.08(+3.28%)
Sep 29, 2017
2.520
2.530
2.440
2.440
292,906
-0.06(-2.40%)
Sep 28, 2017
2.530
2.570
2.480
2.500
392,050
-0.04(-1.57%)
Sep 27, 2017
2.410
2.540
2.400
2.540
375,432
+0.10(+4.10%)
Sep 26, 2017
2.550
2.620
2.420
2.440
876,871
-0.14(-5.43%)
Sep 25, 2017
2.560
2.650
2.510
2.580
465,485
+0.05(+1.98%)
Sep 22, 2017
2.540
2.580
2.490
2.530
564,825
+0.05(+2.02%)
Sep 21, 2017
2.580
2.620
2.440
2.480
747,083
-0.14(-5.34%)
Sep 20, 2017
2.750
2.750
2.610
2.620
472,922
-0.08(-2.96%)
Sep 19, 2017
2.690
2.740
2.620
2.700
1,300,221
-0.29(-9.70%)
Sep 18, 2017
3.090
3.090
2.940
2.990
323,482
-0.12(-3.86%)
Sep 15, 2017
3.050
3.110
2.970
3.110
230,292
+0.05(+1.63%)
Sep 14, 2017
3.050
3.110
3.010
3.060
295,260
+0.02(+0.66%)
Sep 13, 2017
3.170
3.170
3.040
3.040
245,381
-0.12(-3.80%)
Sep 12, 2017
3.130
3.220
3.100
3.160
218,819
+0.03(+0.96%)
Sep 11, 2017
3.390
3.390
3.090
3.130
484,436
-0.33(-9.54%)
Sep 08, 2017
3.440
3.460
3.290
3.460
469,137
+0.03(+0.87%)
Sep 07, 2017
3.320
3.440
3.280
3.430
408,017
+0.15(+4.57%)
Sep 06, 2017
3.450
3.450
3.220
3.280
832,458
-0.16(-4.65%)
Sep 05, 2017
3.300
3.450
3.240
3.440
598,555
+0.20(+6.17%)
Sep 01, 2017
3.280
3.280
3.160
3.240
283,643
+0.03(+0.93%)
Aug 31, 2017
3.150
3.240
3.120
3.210
302,726
+0.07(+2.23%)
Aug 30, 2017
3.240
3.280
3.100
3.140
423,231
-0.10(-3.09%)
Aug 29, 2017
3.380
3.410
3.125
3.240
575,823
+0.03(+0.93%)
Aug 28, 2017
2.930
3.210
2.930
3.210
441,269
+0.30(+10.31%)
Aug 25, 2017
2.930
3.000
2.890
2.910
250,927
-0.02(-0.68%)
Aug 24, 2017
2.890
2.930
2.870
2.930
103,421
+0.04(+1.38%)
Aug 23, 2017
2.940
2.950
2.840
2.890
191,167
-0.04(-1.37%)
Aug 22, 2017
2.940
2.940
2.880
2.930
132,532
-0.01(-0.34%)
Aug 21, 2017
2.940
2.980
2.870
2.940
197,237
-0.01(-0.34%)
Aug 18, 2017
3.040
3.070
2.900
2.950
306,883
-0.04(-1.34%)
Aug 17, 2017
3.080
3.110
2.960
2.990
235,363
-0.06(-1.97%)
Aug 16, 2017
2.940
3.050
2.890
3.050
306,546
+0.16(+5.54%)
Aug 15, 2017
2.990
3.000
2.820
2.890
337,104
-0.14(-4.62%)
Aug 14, 2017
3.030
3.040
2.960
3.030
173,815
-0.01(-0.33%)
Aug 11, 2017
2.980
3.040
2.930
3.040
243,623
+0.08(+2.70%)
Aug 10, 2017
2.920
2.970
2.880
2.960
639,686
+0.11(+3.86%)
Aug 09, 2017
2.840
2.880
2.730
2.850
487,570
+0.08(+2.89%)
Aug 08, 2017
2.940
2.940
2.730
2.770
413,217
-0.25(-8.28%)
Aug 04, 2017
3.180
3.190
3.000
3.020
240,867
-0.15(-4.73%)
Aug 03, 2017
3.150
3.210
3.100
3.170
219,857
+0.05(+1.60%)
Aug 02, 2017
3.230
3.260
3.120
3.120
392,140
-0.08(-2.50%)
Aug 01, 2017
3.210
3.310
3.200
3.200
199,222
-0.04(-1.23%)
Jul 31, 2017
3.270
3.350
3.240
3.240
237,364
-0.01(-0.31%)
Jul 28, 2017
3.340
3.350
3.240
3.250
202,231
-0.05(-1.52%)
Jul 27, 2017
3.420
3.420
3.250
3.300
318,213
-0.04(-1.20%)
Jul 26, 2017
3.180
3.360
3.150
3.340
398,847
+0.18(+5.70%)
Jul 25, 2017
3.170
3.310
3.150
3.160
268,956
+0.00(+0.00%)
Jul 24, 2017
3.280
3.290
3.140
3.160
205,138
-0.09(-2.77%)
Jul 21, 2017
3.260
3.300
3.210
3.250
135,540
-0.01(-0.31%)
Jul 20, 2017
3.250
3.290
3.200
3.260
163,127
+0.01(+0.31%)
Jul 19, 2017
3.300
3.360
3.230
3.250
189,796
-0.06(-1.81%)
Jul 18, 2017
3.440
3.440
3.300
3.310
191,845
-0.06(-1.78%)
Jul 17, 2017
3.370
3.440
3.350
3.370
162,447
+0.07(+2.12%)
Jul 14, 2017
3.370
3.410
3.270
3.300
177,311
+0.03(+0.92%)
Jul 13, 2017
3.390
3.400
3.250
3.270
155,120
-0.10(-2.97%)
Jul 12, 2017
3.490
3.530
3.350
3.370
184,974
-0.06(-1.75%)
Jul 11, 2017
3.320
3.440
3.260
3.430
130,755
+0.10(+3.00%)
Jul 10, 2017
3.160
3.340
3.130
3.330
155,204
+0.15(+4.72%)
Jul 07, 2017
3.190
3.200
3.120
3.180
342,547
-0.05(-1.55%)
Jul 06, 2017
3.300
3.330
3.220
3.230
209,815
-0.08(-2.42%)
Jul 05, 2017
3.330
3.410
3.220
3.310
239,528
-0.04(-1.19%)
Jul 04, 2017
3.330
3.380
3.320
3.350
64,002
-0.05(-1.47%)
Jul 03, 2017
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
Jun 30, 2017
3.360
3.470
3.360
3.400
132,258
-0.02(-0.58%)
Jun 29, 2017
3.370
3.440
3.350
3.420
190,403
-0.01(-0.29%)
Jun 28, 2017
3.490
3.515
3.410
3.430
281,720
-0.02(-0.58%)
Jun 27, 2017
3.590
3.610
3.450
3.450
266,677
-0.10(-2.82%)
Jun 26, 2017
3.600
3.610
3.520
3.550
234,561
-0.11(-3.01%)
Jun 23, 2017
3.610
3.670
3.580
3.660
323,642
+0.13(+3.68%)
Jun 22, 2017
3.490
3.550
3.420
3.530
431,765
+0.10(+2.92%)
Jun 21, 2017
3.360
3.490
3.350
3.430
310,497
+0.07(+2.08%)
Jun 20, 2017
3.530
3.530
3.360
3.360
350,354
-0.13(-3.72%)
Jun 19, 2017
3.490
3.560
3.430
3.490
225,028
+0.02(+0.58%)
Jun 16, 2017
3.450
3.520
3.410
3.470
729,114
+0.03(+0.87%)
Jun 15, 2017
3.350
3.500
3.350
3.440
628,831
+0.10(+2.99%)
Jun 14, 2017
3.700
3.700
3.300
3.340
742,068
-0.27(-7.48%)
Jun 13, 2017
3.610
3.700
3.550
3.610
353,623
-0.03(-0.82%)
Jun 12, 2017
3.510
3.680
3.480
3.640
474,346
+0.11(+3.12%)
Jun 09, 2017
3.550
3.640
3.510
3.530
526,507
-0.20(-5.36%)
Jun 08, 2017
3.830
3.830
3.620
3.730
446,749
-0.13(-3.37%)
Jun 07, 2017
3.770
3.860
3.700
3.860
457,258
+0.04(+1.05%)
Jun 06, 2017
3.670
3.830
3.550
3.820
955,969
+0.25(+7.00%)
Jun 05, 2017
3.480
3.590
3.330
3.570
514,710
+0.12(+3.48%)
Jun 02, 2017
3.530
3.550
3.420
3.450
322,308
-0.01(-0.29%)
Jun 01, 2017
3.400
3.480
3.385
3.460
288,374
+0.02(+0.58%)
May 31, 2017
3.550
3.570
3.380
3.440
350,080
-0.09(-2.55%)
May 30, 2017
3.580
3.590
3.500
3.530
273,197
-0.09(-2.49%)
May 29, 2017
3.600
3.630
3.570
3.620
62,931
+0.00(+0.00%)
May 26, 2017
3.740
3.760
3.590
3.620
402,225
-0.03(-0.82%)
May 25, 2017
3.710
3.720
3.615
3.650
392,950
-0.10(-2.67%)
May 24, 2017
3.680
3.775
3.540
3.750
600,101
+0.07(+1.90%)
May 23, 2017
3.900
3.900
3.630
3.680
743,758
-0.20(-5.15%)
May 19, 2017
4.050
4.050
3.870
3.880
455,060
-0.11(-2.76%)
May 18, 2017
4.010
4.010
3.800
3.990
584,518
-0.08(-1.97%)
May 17, 2017
4.100
4.150
4.000
4.070
601,129
+0.06(+1.50%)
May 16, 2017
4.020
4.060
3.990
4.010
332,525
+0.00(+0.00%)
May 15, 2017
4.100
4.100
3.880
4.010
426,225
+0.01(+0.25%)
May 12, 2017
3.960
4.000
3.920
4.000
420,037
+0.12(+3.09%)
May 11, 2017
3.770
3.880
3.730
3.880
399,327
+0.16(+4.30%)
May 10, 2017
3.680
3.780
3.630
3.720
613,448
+0.11(+3.05%)
May 09, 2017
3.670
3.690
3.520
3.610
570,562
-0.10(-2.70%)
May 08, 2017
3.660
3.720
3.600
3.710
371,924
+0.05(+1.37%)
May 05, 2017
3.630
3.740
3.610
3.660
434,274
-0.01(-0.27%)
May 04, 2017
3.730
3.750
3.520
3.670
876,913
-0.16(-4.18%)
May 03, 2017
4.040
4.040
3.820
3.830
708,978
-0.22(-5.43%)
May 02, 2017
4.020
4.110
3.990
4.050
399,951
-0.01(-0.25%)
May 01, 2017
4.110
4.130
3.940
4.060
401,849
-0.07(-1.69%)
Apr 28, 2017
3.970
4.180
3.970
4.130
457,083
+0.16(+4.03%)
Apr 27, 2017
4.040
4.040
3.880
3.970
390,371
-0.09(-2.22%)
Apr 26, 2017
3.930
4.080
3.810
4.060
584,524
+0.16(+4.10%)
Apr 25, 2017
3.980
4.010
3.760
3.900
717,353
-0.13(-3.23%)
Apr 24, 2017
4.070
4.090
3.950
4.030
576,156
-0.09(-2.18%)
Apr 21, 2017
4.090
4.170
4.030
4.120
376,841
+0.07(+1.73%)
Apr 20, 2017
4.130
4.160
4.020
4.050
439,106
-0.03(-0.74%)
Apr 19, 2017
4.120
4.160
3.920
4.080
821,601
-0.08(-1.92%)
Apr 18, 2017
4.090
4.180
4.060
4.160
352,098
+0.03(+0.73%)
Apr 17, 2017
4.190
4.190
3.980
4.130
756,371
-0.04(-0.96%)
Apr 13, 2017
4.380
4.380
4.170
4.170
628,198
-0.18(-4.14%)
Apr 12, 2017
4.300
4.370
4.220
4.350
498,836
+0.02(+0.46%)
Apr 11, 2017
4.270
4.390
4.250
4.330
640,943
+0.14(+3.34%)
Apr 10, 2017
4.230
4.250
4.150
4.190
402,677
-0.07(-1.76%)
Apr 07, 2017
4.350
4.400
4.200
4.265
563,152
+0.00(+0.12%)
Apr 06, 2017
4.290
4.320
4.190
4.260
358,372
-0.05(-1.16%)
Apr 05, 2017
4.240
4.350
4.110
4.310
547,307
+0.02(+0.47%)
Apr 04, 2017
4.300
4.380
4.240
4.290
439,168
+0.04(+0.94%)
Apr 03, 2017
4.100
4.270
4.100
4.250
509,855
+0.20(+4.94%)
Mar 31, 2017
4.030
4.170
3.980
4.050
355,725
+0.05(+1.25%)
Mar 30, 2017
4.050
4.090
4.000
4.000
309,351
-0.05(-1.23%)
Mar 29, 2017
4.170
4.180
4.050
4.050
333,712
-0.13(-3.11%)
Mar 28, 2017
4.190
4.230
4.020
4.180
553,699
-0.03(-0.71%)
Mar 27, 2017
4.310
4.310
4.130
4.210
402,617
+0.06(+1.45%)
Mar 24, 2017
4.090
4.250
4.050
4.150
372,708
+0.06(+1.47%)
Mar 23, 2017
4.280
4.300
4.000
4.090
482,898
-0.12(-2.85%)
Mar 22, 2017
4.250
4.340
4.210
4.210
412,469
+0.00(+0.00%)
Mar 21, 2017
4.280
4.380
4.160
4.210
555,070
-0.04(-0.94%)
Mar 20, 2017
4.200
4.310
4.140
4.250
385,369
+0.11(+2.66%)
Mar 17, 2017
4.490
4.490
4.080
4.140
833,932
-0.32(-7.17%)
Mar 16, 2017
4.680
4.690
4.390
4.460
591,527
-0.07(-1.55%)
Mar 15, 2017
4.080
4.630
4.030
4.530
859,103
+0.53(+13.25%)
Mar 14, 2017
4.390
4.460
3.990
4.000
761,458
-0.43(-9.71%)
Mar 13, 2017
4.200
4.590
4.160
4.430
1,065,182
+0.27(+6.49%)
Mar 10, 2017
3.900
4.220
3.890
4.160
789,695
+0.32(+8.33%)
Mar 09, 2017
3.990
4.050
3.840
3.840
503,079
-0.13(-3.27%)
Mar 08, 2017
4.020
4.120
3.970
3.970
514,541
-0.11(-2.70%)
Mar 07, 2017
4.090
4.190
4.010
4.080
503,309
-0.08(-1.92%)
Mar 06, 2017
4.350
4.370
4.020
4.160
690,433
-0.23(-5.24%)
Mar 03, 2017
4.250
4.460
4.130
4.390
648,150
+0.11(+2.57%)
Mar 02, 2017
4.560
4.570
4.190
4.280
678,807
-0.39(-8.35%)
Mar 01, 2017
4.480
4.710
4.310
4.670
766,687
+0.11(+2.41%)
Feb 28, 2017
4.550
4.690
4.500
4.560
461,138
+0.10(+2.24%)
Feb 27, 2017
4.900
5.010
4.410
4.460
794,653
-0.45(-9.16%)
Feb 24, 2017
5.140
5.190
4.890
4.910
412,786
-0.13(-2.58%)
Feb 23, 2017
5.310
5.320
5.010
5.040
482,274
-0.16(-3.08%)
Feb 22, 2017
5.290
5.380
5.020
5.200
541,361
-0.08(-1.52%)
Feb 21, 2017
5.370
5.450
5.180
5.280
363,788
-0.15(-2.76%)
Feb 17, 2017
5.430
5.430
5.430
0
-0.06(-1.09%)
Feb 16, 2017
5.480
5.560
5.430
5.490
522,149
+0.05(+0.92%)
Feb 15, 2017
5.560
5.580
5.440
5.440
345,152
-0.10(-1.81%)
Feb 14, 2017
5.570
5.580
5.420
5.540
436,028
+0.05(+0.91%)
Feb 13, 2017
5.510
5.640
5.460
5.490
504,459
-0.05(-0.90%)
Feb 10, 2017
5.350
5.670
5.320
5.540
478,930
+0.13(+2.40%)
Feb 09, 2017
5.570
5.590
5.410
5.410
338,823
-0.14(-2.52%)
Feb 08, 2017
5.630
5.830
5.540
5.550
603,751
+0.01(+0.18%)
Feb 07, 2017
5.520
5.760
5.500
5.540
479,448
-0.07(-1.25%)
Feb 06, 2017
5.240
5.645
5.240
5.610
825,917
+0.37(+7.06%)
Feb 03, 2017
5.160
5.240
5.100
5.240
292,803
+0.08(+1.55%)
Feb 02, 2017
5.260
5.280
5.110
5.160
332,086
+0.02(+0.39%)
Feb 01, 2017
5.100
5.180
5.010
5.140
446,013
+0.03(+0.59%)
Jan 31, 2017
5.200
5.200
5.060
5.110
339,456
+0.07(+1.39%)
Jan 30, 2017
5.110
5.230
4.990
5.040
357,578
-0.07(-1.37%)
Jan 27, 2017
4.980
5.110
4.930
5.110
385,826
+0.13(+2.61%)
Jan 26, 2017
4.950
5.090
4.900
4.980
360,562
-0.13(-2.54%)
Jan 25, 2017
5.060
5.140
4.910
5.110
497,128
-0.08(-1.54%)
Jan 24, 2017
5.340
5.430
5.100
5.190
562,205
-0.15(-2.81%)
Jan 23, 2017
5.280
5.340
5.140
5.340
441,404
+0.21(+4.09%)
Jan 20, 2017
5.060
5.290
4.990
5.130
503,073
+0.09(+1.79%)
Jan 19, 2017
4.980
5.120
4.890
5.040
413,680
-0.05(-0.98%)
Jan 18, 2017
5.150
5.270
4.990
5.090
513,895
-0.08(-1.55%)
Jan 17, 2017
5.220
5.250
5.090
5.170
558,762
+0.10(+1.97%)
Jan 16, 2017
5.000
5.110
4.990
5.070
275,484
+0.08(+1.60%)
Jan 13, 2017
4.820
5.000
4.720
4.990
508,540
+0.10(+2.04%)
Jan 12, 2017
5.050
5.120
4.820
4.890
638,279
-0.02(-0.41%)
Jan 11, 2017
4.930
5.080
4.730
4.910
699,944
-0.05(-1.01%)
Jan 10, 2017
4.840
5.060
4.810
4.960
693,424
+0.24(+5.08%)
Jan 09, 2017
4.820
5.030
4.710
4.720
976,709
+0.08(+1.72%)
Jan 06, 2017
4.810
4.930
4.450
4.640
724,198
-0.33(-6.64%)
Jan 05, 2017
4.610
4.990
4.610
4.970
885,183
+0.52(+11.69%)
Jan 04, 2017
4.410
4.480
4.320
4.450
503,631
+0.11(+2.53%)
Jan 03, 2017
3.990
4.355
3.990
4.340
578,970
+0.41(+10.43%)
Dec 30, 2016
3.930
3.930
3.930
0
-0.52(-11.69%)
Dec 29, 2016
4.090
4.490
4.070
4.450
735,661
+0.42(+10.42%)
Dec 28, 2016
3.770
4.040
3.760
4.030
541,883
+0.39(+10.71%)
Dec 23, 2016
3.640
3.640
3.640
0
+0.02(+0.55%)
Dec 22, 2016
3.660
3.800
3.590
3.620
438,131
-0.06(-1.63%)
Dec 21, 2016
3.790
3.800
3.660
3.680
229,547
-0.07(-1.87%)
Dec 20, 2016
3.650
3.760
3.570
3.750
482,151
+0.05(+1.35%)
Dec 19, 2016
3.710
3.760
3.590
3.700
372,144
+0.01(+0.27%)
Dec 16, 2016
3.800
3.930
3.660
3.690
654,226
-0.04(-1.07%)
Dec 15, 2016
3.630
3.790
3.580
3.730
623,072
-0.02(-0.53%)
Dec 14, 2016
4.070
4.140
3.740
3.750
1,680,541
-0.25(-6.25%)
Dec 13, 2016
3.980
4.060
3.920
4.000
338,951
+0.01(+0.25%)
Dec 12, 2016
3.990
4.160
3.880
3.990
451,133
+0.09(+2.31%)
Dec 09, 2016
4.250
4.250
3.820
3.900
527,412
-0.36(-8.45%)
Dec 08, 2016
4.150
4.260
4.090
4.260
507,567
+0.17(+4.16%)
Dec 07, 2016
4.170
4.230
4.030
4.090
440,250
+0.01(+0.25%)
Dec 06, 2016
4.250
4.370
4.050
4.080
613,931
-0.15(-3.55%)
Dec 05, 2016
4.020
4.270
3.930
4.230
592,115
+0.14(+3.42%)
Dec 02, 2016
4.020
4.110
3.970
4.090
436,518
+0.17(+4.34%)
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.