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
Teucrium Wheat
(NY:
WEAT
)
5.900
-0.100 (-1.67%)
Official Closing Price
Updated: 8:00 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
6.100
6.173
6.080
6.088
116,742
-0.01(-0.19%)
Nov 29, 2017
6.060
6.120
6.060
6.100
154,829
+0.07(+1.16%)
Nov 28, 2017
6.080
6.080
5.990
6.030
117,335
-0.02(-0.34%)
Nov 27, 2017
6.110
6.110
6.050
6.051
131,778
-0.07(-1.13%)
Nov 24, 2017
6.200
6.200
6.080
6.120
90,416
-0.08(-1.29%)
Nov 22, 2017
6.250
6.250
6.170
6.200
72,818
+0.00(+0.00%)
Nov 21, 2017
6.140
6.236
6.140
6.200
108,981
+0.04(+0.65%)
Nov 20, 2017
6.190
6.190
6.141
6.160
144,458
-0.07(-1.12%)
Nov 17, 2017
6.180
6.230
6.180
6.230
143,382
+0.07(+1.14%)
Nov 16, 2017
6.210
6.210
6.140
6.160
131,833
-0.04(-0.65%)
Nov 15, 2017
6.210
6.250
6.140
6.200
125,301
-0.05(-0.80%)
Nov 14, 2017
6.210
6.270
6.210
6.250
51,056
+0.02(+0.32%)
Nov 13, 2017
6.270
6.270
6.206
6.230
101,516
-0.06(-0.95%)
Nov 10, 2017
6.230
6.319
6.230
6.290
52,398
+0.04(+0.64%)
Nov 09, 2017
6.260
6.310
6.210
6.250
86,328
-0.01(-0.16%)
Nov 08, 2017
6.290
6.290
6.170
6.260
104,949
-0.03(-0.48%)
Nov 07, 2017
6.290
6.290
6.230
6.290
54,964
-0.03(-0.54%)
Nov 06, 2017
6.290
6.330
6.290
6.324
104,574
+0.04(+0.70%)
Nov 03, 2017
6.280
6.300
6.240
6.280
103,768
-0.01(-0.16%)
Nov 02, 2017
6.200
6.310
6.180
6.290
64,175
+0.11(+1.78%)
Nov 01, 2017
6.130
6.219
6.130
6.180
86,202
-0.02(-0.32%)
Oct 31, 2017
6.250
6.255
6.140
6.200
176,302
-0.07(-1.12%)
Oct 30, 2017
6.310
6.251
6.270
177,441
-0.03(-0.48%)
Oct 27, 2017
6.360
6.360
6.270
6.300
161,988
-0.06(-0.96%)
Oct 26, 2017
6.400
6.412
6.350
6.361
99,560
-0.05(-0.76%)
Oct 25, 2017
6.420
6.490
6.390
6.410
98,470
-0.03(-0.46%)
Oct 24, 2017
6.370
6.440
6.361
6.440
113,624
+0.02(+0.31%)
Oct 23, 2017
6.300
6.431
6.260
6.420
279,593
+0.12(+1.90%)
Oct 20, 2017
6.380
6.410
6.280
6.300
262,271
-0.09(-1.41%)
Oct 19, 2017
6.350
6.420
6.350
6.390
124,196
+0.03(+0.54%)
Oct 18, 2017
6.360
6.380
6.346
6.356
85,358
-0.05(-0.84%)
Oct 17, 2017
6.450
6.480
6.385
6.410
60,743
-0.01(-0.16%)
Oct 16, 2017
6.480
6.500
6.400
6.420
148,165
-0.06(-0.93%)
Oct 13, 2017
6.350
6.480
6.350
6.480
139,772
+0.14(+2.21%)
Oct 12, 2017
6.410
6.420
6.320
6.340
179,988
-0.04(-0.64%)
Oct 11, 2017
6.420
6.420
6.358
6.381
166,823
-0.04(-0.61%)
Oct 10, 2017
6.420
6.470
6.420
6.420
41,317
-0.03(-0.47%)
Oct 09, 2017
6.520
6.520
6.440
6.450
183,173
-0.08(-1.23%)
Oct 06, 2017
6.460
6.530
6.460
6.530
57,807
+0.04(+0.62%)
Oct 05, 2017
6.490
6.520
6.440
6.490
150,734
+0.00(+0.00%)
Oct 04, 2017
6.540
6.560
6.480
6.490
113,789
-0.06(-0.92%)
Oct 03, 2017
6.540
6.600
6.531
6.550
79,047
+0.01(+0.15%)
Oct 02, 2017
6.540
6.549
6.460
6.540
248,069
-0.04(-0.61%)
Sep 29, 2017
6.650
6.710
6.540
6.580
319,382
-0.09(-1.35%)
Sep 28, 2017
6.700
6.700
6.657
6.670
73,852
-0.07(-1.04%)
Sep 27, 2017
6.670
6.760
6.601
6.740
193,228
+0.08(+1.20%)
Sep 26, 2017
6.700
6.739
6.631
6.660
427,999
+0.02(+0.30%)
Sep 25, 2017
6.600
6.660
6.590
6.640
153,087
+0.02(+0.38%)
Sep 22, 2017
6.660
6.666
6.590
6.615
105,045
-0.02(-0.38%)
Sep 21, 2017
6.600
6.660
6.550
6.640
236,601
+0.01(+0.20%)
Sep 20, 2017
6.550
6.640
6.550
6.627
213,995
+0.09(+1.33%)
Sep 19, 2017
6.540
6.557
6.447
6.540
262,806
+0.00(+0.00%)
Sep 18, 2017
6.590
6.590
6.500
6.540
190,712
-0.04(-0.61%)
Sep 15, 2017
6.540
6.600
6.530
6.580
76,133
+0.07(+1.07%)
Sep 14, 2017
6.540
6.617
6.510
6.510
174,111
-0.03(-0.46%)
Sep 13, 2017
6.600
6.610
6.510
6.540
267,486
+0.00(+0.08%)
Sep 12, 2017
6.470
6.540
6.350
6.535
316,274
+0.11(+1.63%)
Sep 11, 2017
6.460
6.480
6.404
6.430
117,303
-0.06(-0.92%)
Sep 08, 2017
6.490
6.540
6.470
6.490
126,065
+0.02(+0.31%)
Sep 07, 2017
6.610
6.610
6.450
6.470
344,633
-0.13(-1.97%)
Sep 06, 2017
6.550
6.610
6.510
6.600
283,871
+0.08(+1.23%)
Sep 05, 2017
6.580
6.600
6.520
6.520
400,692
+0.01(+0.15%)
Sep 01, 2017
6.530
6.530
6.457
6.510
232,160
+0.05(+0.77%)
Aug 31, 2017
6.420
6.480
6.410
6.460
259,975
+0.06(+0.94%)
Aug 30, 2017
6.450
6.450
6.370
6.400
125,705
-0.03(-0.47%)
Aug 29, 2017
6.360
6.430
6.330
6.430
261,776
+0.03(+0.47%)
Aug 28, 2017
6.460
6.460
6.370
6.400
275,756
-0.08(-1.23%)
Aug 25, 2017
6.500
6.510
6.460
6.480
130,851
+0.00(+0.00%)
Aug 24, 2017
6.460
6.510
6.390
6.480
338,429
+0.06(+0.93%)
Aug 23, 2017
6.460
6.480
6.400
6.420
215,491
+0.00(+0.00%)
Aug 22, 2017
6.540
6.540
6.410
6.420
460,030
-0.09(-1.38%)
Aug 21, 2017
6.570
6.570
6.492
6.510
659,825
-0.10(-1.51%)
Aug 18, 2017
6.560
6.610
6.540
6.610
242,850
+0.03(+0.38%)
Aug 17, 2017
6.650
6.650
6.550
6.585
401,242
-0.05(-0.83%)
Aug 16, 2017
6.760
6.760
6.591
6.640
854,026
-0.09(-1.34%)
Aug 15, 2017
6.780
6.800
6.718
6.730
349,307
-0.14(-2.04%)
Aug 14, 2017
6.800
6.900
6.770
6.870
219,344
-0.01(-0.15%)
Aug 11, 2017
6.950
6.960
6.830
6.880
345,859
-0.03(-0.43%)
Aug 10, 2017
7.150
7.150
6.890
6.910
625,906
-0.24(-3.36%)
Aug 09, 2017
7.160
7.160
7.071
7.150
249,857
+0.06(+0.85%)
Aug 08, 2017
7.240
7.240
7.090
7.090
179,597
-0.11(-1.53%)
Aug 07, 2017
7.090
7.200
7.070
7.200
288,347
+0.11(+1.55%)
Aug 04, 2017
7.130
7.140
7.062
7.090
92,735
-0.02(-0.28%)
Aug 03, 2017
7.100
7.178
7.070
7.110
131,065
-0.06(-0.84%)
Aug 02, 2017
7.180
7.220
7.080
7.170
205,817
+0.03(+0.42%)
Aug 01, 2017
7.310
7.310
7.140
7.140
280,302
-0.17(-2.33%)
Jul 31, 2017
7.300
7.370
7.261
7.310
410,113
-0.06(-0.81%)
Jul 28, 2017
7.400
7.480
7.360
7.370
231,444
+0.01(+0.14%)
Jul 27, 2017
7.400
7.430
7.350
7.360
333,826
+0.03(+0.41%)
Jul 26, 2017
7.320
7.372
7.280
7.330
269,424
+0.04(+0.55%)
Jul 25, 2017
7.410
7.410
7.280
7.290
286,623
-0.18(-2.41%)
Jul 24, 2017
7.500
7.510
7.400
7.470
250,219
-0.12(-1.58%)
Jul 21, 2017
7.650
7.710
7.540
7.590
185,395
-0.09(-1.13%)
Jul 20, 2017
7.610
7.680
7.550
7.677
137,502
+0.05(+0.62%)
Jul 19, 2017
7.600
7.680
7.570
7.630
320,823
-0.01(-0.13%)
Jul 18, 2017
7.760
7.800
7.600
7.640
208,282
-0.02(-0.26%)
Jul 17, 2017
7.690
7.700
7.650
7.660
229,576
-0.07(-0.91%)
Jul 14, 2017
7.760
7.830
7.680
7.730
266,854
-0.01(-0.13%)
Jul 13, 2017
7.930
7.930
7.670
7.740
842,709
-0.27(-3.37%)
Jul 12, 2017
8.170
8.180
8.000
8.010
295,647
-0.20(-2.44%)
Jul 11, 2017
8.160
8.294
8.119
8.210
691,037
+0.00(+0.00%)
Jul 10, 2017
8.170
8.229
8.140
8.210
254,101
+0.27(+3.40%)
Jul 07, 2017
8.010
8.120
7.940
7.940
305,004
-0.11(-1.37%)
Jul 06, 2017
8.140
8.290
8.050
652,341
-0.24(-2.90%)
Jul 05, 2017
8.230
8.432
7.970
8.290
1,087,127
+0.05(+0.61%)
Jul 03, 2017
7.920
8.240
7.920
8.240
795,956
+0.41(+5.24%)
Jun 30, 2017
7.550
7.830
7.550
7.830
883,596
+0.40(+5.38%)
Jun 29, 2017
7.270
7.460
7.270
7.430
367,124
+0.29(+4.06%)
Jun 28, 2017
7.100
7.170
7.090
7.140
58,823
+0.03(+0.42%)
Jun 27, 2017
7.060
7.155
7.060
7.110
91,230
+0.04(+0.57%)
Jun 26, 2017
7.100
7.100
7.060
7.070
100,887
-0.07(-0.98%)
Jun 23, 2017
7.210
7.250
7.140
7.140
57,282
-0.07(-0.97%)
Jun 22, 2017
7.210
7.220
7.140
7.210
157,891
-0.04(-0.55%)
Jun 21, 2017
7.260
7.330
7.250
7.250
148,347
-0.10(-1.36%)
Jun 20, 2017
7.285
7.370
7.250
7.350
494,118
+0.10(+1.38%)
Jun 19, 2017
7.310
7.375
7.250
7.250
291,529
-0.05(-0.68%)
Jun 16, 2017
7.200
7.330
7.200
7.300
374,791
+0.15(+2.10%)
Jun 15, 2017
6.930
7.167
6.920
7.150
201,046
+0.15(+2.14%)
Jun 14, 2017
7.000
7.100
6.970
7.000
165,164
+0.01(+0.14%)
Jun 13, 2017
6.940
7.024
6.890
6.990
74,367
+0.13(+1.90%)
Jun 12, 2017
6.950
6.950
6.824
6.860
162,860
-0.14(-2.06%)
Jun 09, 2017
6.990
7.106
6.990
7.004
307,079
-0.01(-0.09%)
Jun 08, 2017
7.030
7.140
7.010
7.010
274,730
+0.02(+0.29%)
Jun 07, 2017
6.910
7.030
6.910
6.990
196,136
+0.13(+1.90%)
Jun 06, 2017
6.840
6.920
6.840
6.860
101,672
+0.09(+1.33%)
Jun 05, 2017
6.810
6.810
6.750
6.770
25,807
-0.02(-0.29%)
Jun 02, 2017
6.770
6.840
6.770
6.790
48,376
+0.01(+0.15%)
Jun 01, 2017
6.820
6.820
6.690
6.780
127,690
-0.02(-0.26%)
May 31, 2017
6.820
6.872
6.790
6.798
99,751
-0.02(-0.33%)
May 30, 2017
6.870
6.870
6.760
6.820
137,562
-0.10(-1.45%)
May 26, 2017
6.830
6.920
6.810
6.920
78,799
+0.09(+1.32%)
May 25, 2017
6.850
6.889
6.820
6.830
115,012
-0.02(-0.29%)
May 24, 2017
6.870
6.870
6.792
6.850
85,960
+0.00(+0.00%)
May 23, 2017
6.880
6.890
6.800
6.850
163,227
-0.04(-0.58%)
May 22, 2017
6.900
6.970
6.860
6.890
143,825
+0.00(+0.00%)
May 19, 2017
6.790
6.900
6.786
6.890
168,098
+0.13(+1.92%)
May 18, 2017
6.740
6.765
6.690
6.760
130,173
-0.03(-0.44%)
May 17, 2017
6.750
6.820
6.750
6.790
108,520
+0.06(+0.89%)
May 16, 2017
6.680
6.740
6.680
6.730
138,143
+0.00(+0.00%)
May 15, 2017
6.800
6.800
6.690
6.730
218,736
-0.11(-1.61%)
May 12, 2017
6.860
6.870
6.810
6.840
56,246
-0.01(-0.15%)
May 11, 2017
6.850
6.869
6.790
6.850
86,503
+0.00(+0.00%)
May 10, 2017
6.860
6.890
6.740
6.850
526,439
+0.03(+0.44%)
May 09, 2017
6.850
6.850
6.780
6.820
829,748
-0.04(-0.58%)
May 08, 2017
6.930
6.930
6.850
6.860
108,612
-0.10(-1.44%)
May 05, 2017
6.930
6.990
6.930
6.960
100,915
+0.08(+1.16%)
May 04, 2017
7.080
7.080
6.870
6.880
167,545
-0.24(-3.30%)
May 03, 2017
7.120
7.150
7.040
7.115
71,509
-0.04(-0.49%)
May 02, 2017
7.170
7.210
7.070
7.150
441,027
+0.03(+0.42%)
May 01, 2017
6.960
7.160
6.950
7.120
319,753
+0.32(+4.71%)
Apr 28, 2017
6.800
6.837
6.780
6.800
83,460
-0.01(-0.15%)
Apr 27, 2017
6.750
6.820
6.725
6.810
146,864
+0.11(+1.64%)
Apr 26, 2017
6.740
6.820
6.700
6.700
190,055
-0.05(-0.74%)
Apr 25, 2017
6.630
6.780
6.600
6.750
326,050
+0.11(+1.66%)
Apr 24, 2017
6.710
6.710
6.621
6.640
140,512
-0.04(-0.60%)
Apr 21, 2017
6.660
6.720
6.600
6.680
300,839
-0.00(-0.00%)
Apr 20, 2017
6.880
6.895
6.660
6.680
471,395
-0.19(-2.77%)
Apr 19, 2017
6.880
6.932
6.820
6.870
79,360
-0.01(-0.15%)
Apr 18, 2017
6.860
6.890
6.820
6.880
159,099
+0.01(+0.17%)
Apr 17, 2017
6.980
6.980
6.846
6.868
142,470
-0.10(-1.46%)
Apr 13, 2017
7.020
7.054
6.960
6.970
41,293
-0.07(-0.99%)
Apr 12, 2017
7.010
7.070
7.010
7.040
57,344
+0.01(+0.14%)
Apr 11, 2017
6.960
7.050
6.890
7.030
107,753
+0.10(+1.44%)
Apr 10, 2017
6.880
6.950
6.876
6.930
35,987
+0.05(+0.73%)
Apr 07, 2017
6.900
6.900
6.820
6.880
80,935
+0.00(+0.00%)
Apr 06, 2017
6.970
6.970
6.870
6.880
73,859
-0.07(-1.01%)
Apr 05, 2017
6.970
6.990
6.940
6.950
100,324
+0.01(+0.14%)
Apr 04, 2017
6.962
6.988
6.940
6.940
61,908
+0.01(+0.14%)
Apr 03, 2017
6.990
7.040
6.930
6.930
139,560
-0.01(-0.14%)
Mar 31, 2017
6.900
7.000
6.800
6.940
179,775
+0.08(+1.17%)
Mar 30, 2017
6.930
6.930
6.850
6.860
57,136
-0.07(-1.01%)
Mar 29, 2017
6.930
6.940
6.890
6.930
65,030
+0.03(+0.43%)
Mar 28, 2017
6.913
6.930
6.890
6.900
101,578
+0.03(+0.44%)
Mar 27, 2017
6.930
6.930
6.850
6.870
79,234
-0.07(-1.01%)
Mar 24, 2017
6.940
6.960
6.920
6.940
44,119
+0.04(+0.58%)
Mar 23, 2017
6.890
6.940
6.890
6.900
92,824
-0.01(-0.14%)
Mar 22, 2017
6.960
6.990
6.900
6.910
185,812
-0.08(-1.14%)
Mar 21, 2017
7.030
7.030
6.940
6.990
325,441
-0.02(-0.35%)
Mar 20, 2017
7.150
7.150
7.010
7.015
78,286
-0.10(-1.34%)
Mar 17, 2017
7.110
7.130
7.060
7.110
67,597
+0.01(+0.14%)
Mar 16, 2017
7.150
7.150
7.100
7.100
86,866
-0.01(-0.14%)
Mar 15, 2017
7.080
7.110
7.060
7.110
91,276
+0.09(+1.28%)
Mar 14, 2017
7.020
7.070
7.000
7.020
188,325
+0.00(+0.00%)
Mar 13, 2017
7.150
7.150
7.020
7.020
601,046
-0.18(-2.50%)
Mar 10, 2017
7.211
7.270
7.170
7.200
132,620
-0.06(-0.83%)
Mar 09, 2017
7.230
7.333
7.220
7.260
57,440
-0.02(-0.27%)
Mar 08, 2017
7.400
7.400
7.280
7.280
100,120
-0.16(-2.15%)
Mar 07, 2017
7.430
7.450
7.330
7.440
101,018
-0.03(-0.40%)
Mar 06, 2017
7.450
7.510
7.420
7.470
103,759
+0.11(+1.49%)
Mar 03, 2017
7.360
7.419
7.321
7.360
57,946
+0.00(+0.00%)
Mar 02, 2017
7.400
7.440
7.338
7.360
80,881
-0.07(-0.94%)
Mar 01, 2017
7.270
7.450
7.270
7.430
130,211
+0.17(+2.34%)
Feb 28, 2017
7.240
7.410
7.220
7.260
139,956
+0.08(+1.11%)
Feb 27, 2017
7.340
7.340
7.160
7.180
490,890
-0.12(-1.64%)
Feb 24, 2017
7.390
7.390
7.280
7.300
220,134
-0.09(-1.22%)
Feb 23, 2017
7.442
7.442
7.360
7.390
72,029
-0.04(-0.54%)
Feb 22, 2017
7.370
7.439
7.360
7.430
63,635
+0.08(+1.09%)
Feb 21, 2017
7.490
7.490
7.320
7.350
206,766
-0.08(-1.08%)
Feb 17, 2017
7.430
7.430
7.430
0
-0.02(-0.27%)
Feb 16, 2017
7.600
7.710
7.450
7.450
371,209
-0.13(-1.71%)
Feb 15, 2017
7.480
7.580
7.470
7.580
205,461
+0.06(+0.80%)
Feb 14, 2017
7.520
7.530
7.466
7.520
172,151
-0.02(-0.27%)
Feb 13, 2017
7.450
7.590
7.430
7.540
201,639
+0.04(+0.53%)
Feb 10, 2017
7.410
7.500
7.370
7.500
297,144
+0.14(+1.97%)
Feb 09, 2017
7.210
7.380
7.199
7.355
104,650
+0.16(+2.15%)
Feb 08, 2017
7.198
7.225
7.140
7.200
59,608
+0.00(+0.00%)
Feb 07, 2017
7.130
7.200
7.060
7.200
74,217
+0.08(+1.12%)
Feb 06, 2017
7.200
7.260
7.100
7.120
77,650
-0.08(-1.11%)
Feb 03, 2017
7.260
7.289
7.190
7.200
61,370
-0.08(-1.10%)
Feb 02, 2017
7.280
7.320
7.230
7.280
100,713
-0.01(-0.14%)
Feb 01, 2017
7.070
7.290
7.050
7.290
258,261
+0.20(+2.82%)
Jan 31, 2017
7.020
7.090
7.010
7.090
176,272
+0.08(+1.14%)
Jan 30, 2017
7.100
7.100
7.010
7.010
209,062
-0.10(-1.41%)
Jan 27, 2017
7.160
7.189
7.090
7.110
107,395
-0.08(-1.11%)
Jan 26, 2017
7.190
7.250
7.110
7.190
75,507
+0.00(+0.00%)
Jan 25, 2017
7.190
7.240
7.150
7.190
122,987
-0.05(-0.69%)
Jan 24, 2017
7.274
7.290
7.220
7.240
90,431
-0.08(-1.09%)
Jan 23, 2017
7.270
7.320
7.241
7.320
293,372
+0.04(+0.55%)
Jan 20, 2017
7.220
7.280
7.200
7.280
265,620
+0.08(+1.11%)
Jan 19, 2017
7.240
7.250
7.180
7.200
120,287
-0.08(-1.10%)
Jan 18, 2017
7.360
7.360
7.260
7.280
117,903
-0.08(-1.09%)
Jan 17, 2017
7.300
7.370
7.260
7.360
466,122
+0.17(+2.36%)
Jan 13, 2017
7.190
7.190
7.190
0
+0.02(+0.28%)
Jan 12, 2017
7.080
7.200
7.060
7.170
112,005
+0.11(+1.56%)
Jan 11, 2017
7.140
7.150
6.960
7.060
153,813
-0.11(-1.53%)
Jan 10, 2017
7.150
7.180
7.110
7.170
89,971
-0.01(-0.14%)
Jan 09, 2017
7.150
7.190
7.070
7.180
130,659
+0.08(+1.13%)
Jan 06, 2017
7.100
7.130
7.070
7.100
177,928
+0.02(+0.28%)
Jan 05, 2017
7.000
7.110
7.000
7.080
545,958
+0.10(+1.43%)
Jan 04, 2017
6.860
7.000
6.840
6.980
100,648
+0.12(+1.75%)
Jan 03, 2017
6.910
6.942
6.840
6.860
76,963
-0.02(-0.29%)
Dec 30, 2016
6.880
6.880
6.880
0
+0.04(+0.58%)
Dec 29, 2016
6.870
6.889
6.830
6.840
96,012
+0.04(+0.59%)
Dec 28, 2016
6.870
6.910
6.780
6.800
134,774
-0.08(-1.16%)
Dec 27, 2016
6.760
6.920
6.750
6.880
94,779
+0.17(+2.53%)
Dec 23, 2016
6.710
6.710
6.710
0
-0.04(-0.59%)
Dec 22, 2016
6.790
6.790
6.720
6.750
151,136
-0.03(-0.44%)
Dec 21, 2016
6.800
6.833
6.780
6.780
92,289
-0.04(-0.59%)
Dec 20, 2016
6.830
6.900
6.790
6.820
46,463
-0.07(-1.02%)
Dec 19, 2016
6.960
6.960
6.830
6.890
72,893
-0.02(-0.29%)
Dec 16, 2016
6.880
6.920
6.849
6.910
80,377
+0.04(+0.58%)
Dec 15, 2016
6.950
6.978
6.860
6.870
98,427
-0.14(-2.00%)
Dec 14, 2016
6.970
7.019
6.958
7.010
33,011
+0.01(+0.14%)
Dec 13, 2016
7.000
7.050
6.980
7.000
97,566
+0.01(+0.14%)
Dec 12, 2016
6.900
7.000
6.883
6.990
95,120
+0.04(+0.57%)
Dec 09, 2016
6.850
6.990
6.810
6.950
104,661
+0.07(+1.02%)
Dec 08, 2016
6.840
6.880
6.790
6.880
102,197
+0.10(+1.47%)
Dec 07, 2016
6.850
6.855
6.750
6.780
145,909
-0.09(-1.31%)
Dec 06, 2016
6.880
6.958
6.860
6.870
113,092
-0.02(-0.29%)
Dec 05, 2016
6.880
6.920
6.830
6.890
138,105
+0.03(+0.44%)
Dec 02, 2016
6.790
6.860
6.740
6.860
124,196
+0.13(+1.93%)
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.