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
Real Estate Bear -3X Direxion
(NY:
DRV
)
39.23
-2.33 (-5.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 28, 2014
1301
1305
1258
1301
1,786
-6.97(-0.53%)
Nov 26, 2014
1337
1308
1308
1308
979
-39.03(-2.90%)
Nov 25, 2014
1348
1359
1340
1347
1,136
-8.37(-0.62%)
Nov 24, 2014
1359
1364
1342
1356
4,775
-13.47(-0.98%)
Nov 21, 2014
1367
1382
1361
1369
1,189
-27.88(-2.00%)
Nov 20, 2014
1422
1424
1396
1397
602
-13.02(-0.92%)
Nov 19, 2014
1382
1410
1374
1410
1,225
+34.86(+2.54%)
Nov 18, 2014
1393
1395
1369
1375
841
-17.66(-1.27%)
Nov 17, 2014
1416
1416
1386
1393
1,037
-19.05(-1.35%)
Nov 14, 2014
1379
1419
1379
1412
1,518
+33.45(+2.43%)
Nov 13, 2014
1395
1397
1366
1378
1,278
-22.77(-1.63%)
Nov 12, 2014
1366
1403
1365
1401
1,833
+30.21(+2.20%)
Nov 11, 2014
1354
1379
1352
1371
444
+16.73(+1.24%)
Nov 10, 2014
1399
1400
1352
1354
825
-34.39(-2.48%)
Nov 07, 2014
1376
1405
1369
1389
1,082
+4.65(+0.34%)
Nov 06, 2014
1356
1389
1339
1384
1,791
+32.06(+2.37%)
Nov 05, 2014
1339
1375
1329
1352
943
+6.97(+0.52%)
Nov 04, 2014
1352
1383
1344
1345
1,170
-8.83(-0.65%)
Nov 03, 2014
1394
1394
1351
1354
1,595
-34.38(-2.48%)
Oct 31, 2014
1424
1424
1387
1388
1,306
-55.77(-3.86%)
Oct 30, 2014
1477
1489
1442
1444
3,727
-25.09(-1.71%)
Oct 29, 2014
1454
1507
1454
1469
1,972
+20.91(+1.44%)
Oct 28, 2014
1472
1487
1448
1448
1,298
-18.12(-1.24%)
Oct 27, 2014
1504
1498
1464
1466
583
-31.60(-2.11%)
Oct 24, 2014
1494
1518
1477
1498
549
+3.25(+0.22%)
Oct 23, 2014
1507
1526
1486
1494
996
-37.64(-2.46%)
Oct 22, 2014
1522
1535
1502
1532
1,741
+0.93(+0.06%)
Oct 21, 2014
1579
1579
1529
1531
2,269
-43.22(-2.75%)
Oct 20, 2014
1648
1648
1574
1574
1,453
-79.00(-4.78%)
Oct 17, 2014
1618
1668
1616
1653
754
-5.11(-0.31%)
Oct 16, 2014
1725
1728
1645
1658
1,386
-7.90(-0.47%)
Oct 15, 2014
1662
1710
1631
1666
3,765
+19.52(+1.19%)
Oct 14, 2014
1703
1711
1612
1647
2,935
-85.04(-4.91%)
Oct 13, 2014
1724
1733
1679
1732
2,034
-4.65(-0.27%)
Oct 10, 2014
1733
1737
1673
1737
940
-4.64(-0.27%)
Oct 09, 2014
1751
1751
1682
1741
6,446
+0.46(+0.03%)
Oct 08, 2014
1858
1858
1741
1741
1,635
-121.28(-6.51%)
Oct 07, 2014
1852
1865
1809
1862
1,976
+41.35(+2.27%)
Oct 06, 2014
1818
1829
1790
1821
1,220
-15.33(-0.83%)
Oct 03, 2014
1846
1876
1821
1836
849
-34.39(-1.84%)
Oct 02, 2014
1869
1905
1836
1870
732
+10.22(+0.55%)
Oct 01, 2014
1875
1883
1828
1860
1,369
-6.04(-0.32%)
Sep 30, 2014
1835
1879
1826
1866
1,430
+28.35(+1.54%)
Sep 29, 2014
1870
1897
1837
1838
803
+4.18(+0.23%)
Sep 26, 2014
1928
1928
1829
1834
1,242
-76.67(-4.01%)
Sep 25, 2014
1883
1930
1879
1910
929
+26.95(+1.43%)
Sep 24, 2014
1875
1891
1824
1883
976
+11.15(+0.60%)
Sep 23, 2014
1847
1873
1811
1872
1,309
+43.68(+2.39%)
Sep 22, 2014
1785
1829
1785
1829
910
+39.51(+2.21%)
Sep 19, 2014
1794
1804
1766
1789
946
-6.98(-0.39%)
Sep 18, 2014
1744
1800
1739
1796
2,237
+45.54(+2.60%)
Sep 17, 2014
1726
1751
1706
1751
1,392
+0.47(+0.03%)
Sep 16, 2014
1803
1803
1736
1750
1,840
-52.98(-2.94%)
Sep 15, 2014
1778
1822
1754
1803
2,968
+25.10(+1.41%)
Sep 12, 2014
1650
1804
1650
1778
2,182
+151.02(+9.28%)
Sep 11, 2014
1642
1648
1620
1627
954
-3.25(-0.20%)
Sep 10, 2014
1584
1634
1580
1630
2,569
+72.96(+4.69%)
Sep 09, 2014
1544
1566
1544
1557
1,030
+25.55(+1.67%)
Sep 08, 2014
1527
1542
1517
1532
665
+6.05(+0.40%)
Sep 05, 2014
1576
1576
1525
1526
1,664
-50.66(-3.21%)
Sep 04, 2014
1573
1589
1546
1576
654
+14.41(+0.92%)
Sep 03, 2014
1564
1573
1555
1562
262
-9.29(-0.59%)
Sep 02, 2014
1578
1582
1564
1571
776
-2.79(-0.18%)
Aug 29, 2014
1596
1574
1574
1574
869
-25.56(-1.60%)
Aug 28, 2014
1599
1614
1589
1599
729
+3.72(+0.23%)
Aug 27, 2014
1595
1610
1584
1596
441
-6.51(-0.41%)
Aug 26, 2014
1603
1610
1589
1602
437
-8.83(-0.55%)
Aug 25, 2014
1583
1625
1583
1611
637
+12.55(+0.79%)
Aug 22, 2014
1547
1609
1547
1599
2,192
+36.71(+2.35%)
Aug 21, 2014
1550
1566
1536
1562
1,401
+5.58(+0.36%)
Aug 20, 2014
1571
1601
1550
1556
991
-19.99(-1.27%)
Aug 19, 2014
1586
1591
1567
1576
1,780
-12.54(-0.79%)
Aug 18, 2014
1628
1628
1592
1589
1,200
-49.26(-3.01%)
Aug 15, 2014
1619
1652
1607
1638
512
+6.35(+0.39%)
Aug 14, 2014
1645
1645
1615
1632
445
+1.08(+0.07%)
Aug 13, 2014
1683
1684
1628
1631
2,025
-69.24(-4.07%)
Aug 12, 2014
1694
1711
1679
1700
447
+6.98(+0.41%)
Aug 11, 2014
1727
1727
1679
1693
593
-31.60(-1.83%)
Aug 08, 2014
1749
1768
1729
1724
668
-33.93(-1.93%)
Aug 07, 2014
1746
1767
1731
1758
723
+0.47(+0.03%)
Aug 06, 2014
1782
1794
1737
1758
972
+0.00(+0.00%)
Aug 05, 2014
1730
1768
1711
1758
819
+51.58(+3.02%)
Aug 04, 2014
1746
1764
1695
1706
794
-35.32(-2.03%)
Aug 01, 2014
1726
1742
1696
1742
4,173
+13.94(+0.81%)
Jul 31, 2014
1685
1728
1626
1728
2,354
+68.31(+4.12%)
Jul 30, 2014
1648
1675
1631
1659
574
+5.58(+0.34%)
Jul 29, 2014
1616
1654
1616
1654
800
+24.63(+1.51%)
Jul 28, 2014
1658
1658
1612
1629
596
-28.81(-1.74%)
Jul 25, 2014
1632
1661
1625
1658
1,236
+34.38(+2.12%)
Jul 24, 2014
1610
1636
1608
1624
509
+1.40(+0.09%)
Jul 23, 2014
1613
1635
1613
1622
696
-6.04(-0.37%)
Jul 22, 2014
1639
1639
1615
1628
1,073
-17.66(-1.07%)
Jul 21, 2014
1653
1660
1639
1646
1,001
+7.43(+0.45%)
Jul 18, 2014
1672
1672
1628
1639
1,597
-39.96(-2.38%)
Jul 17, 2014
1668
1684
1654
1678
2,871
+24.16(+1.46%)
Jul 16, 2014
1661
1681
1650
1654
624
-13.01(-0.78%)
Jul 15, 2014
1674
1691
1662
1667
405
-6.50(-0.39%)
Jul 14, 2014
1677
1704
1670
1674
507
-25.10(-1.48%)
Jul 11, 2014
1702
1718
1696
1699
209
-12.08(-0.71%)
Jul 10, 2014
1754
1754
1691
1711
497
-13.01(-0.75%)
Jul 09, 2014
1710
1754
1710
1724
240
-3.72(-0.22%)
Jul 08, 2014
1759
1759
1714
1728
683
-17.19(-0.99%)
Jul 07, 2014
1760
1761
1737
1745
580
-17.19(-0.98%)
Jul 03, 2014
1746
1762
1762
1762
873
+30.20(+1.74%)
Jul 02, 2014
1717
1758
1717
1732
639
+7.90(+0.46%)
Jul 01, 2014
1745
1758
1708
1724
736
-24.63(-1.41%)
Jun 30, 2014
1718
1780
1718
1749
1,231
+6.97(+0.40%)
Jun 27, 2014
1792
1792
1735
1742
930
-48.33(-2.70%)
Jun 26, 2014
1752
1790
1752
1790
676
+16.73(+0.94%)
Jun 25, 2014
1761
1784
1756
1773
818
+11.60(+0.66%)
Jun 24, 2014
1773
1778
1745
1762
906
+0.95(+0.05%)
Jun 23, 2014
1743
1764
1724
1761
907
+18.12(+1.04%)
Jun 20, 2014
1766
1790
1742
1743
976
-23.23(-1.32%)
Jun 19, 2014
1800
1806
1763
1766
1,242
-39.04(-2.16%)
Jun 18, 2014
1848
1867
1799
1805
677
-40.89(-2.22%)
Jun 17, 2014
1882
1882
1842
1846
725
-12.55(-0.68%)
Jun 16, 2014
1835
1867
1816
1858
965
+24.63(+1.34%)
Jun 13, 2014
1835
1882
1827
1834
409
-13.47(-0.73%)
Jun 12, 2014
1853
1890
1845
1847
1,049
+11.61(+0.63%)
Jun 11, 2014
1844
1859
1816
1836
912
+14.41(+0.79%)
Jun 10, 2014
1797
1838
1780
1821
1,177
+103.63(+6.03%)
Jun 06, 2014
1685
1727
1685
1718
875
+17.65(+1.04%)
Jun 05, 2014
1783
1805
1700
1700
1,332
-99.90(-5.55%)
Jun 04, 2014
1814
1823
1788
1800
740
-8.37(-0.46%)
Jun 03, 2014
1812
1823
1802
1808
403
+2.79(+0.15%)
Jun 02, 2014
1815
1830
1792
1805
433
-18.12(-0.99%)
May 30, 2014
1851
1854
1817
1823
583
-26.49(-1.43%)
May 29, 2014
1867
1870
1848
1850
282
-13.01(-0.70%)
May 28, 2014
1845
1891
1845
1863
694
+34.85(+1.91%)
May 27, 2014
1859
1861
1824
1828
875
-39.04(-2.09%)
May 23, 2014
1888
1867
1867
1867
501
-27.42(-1.45%)
May 22, 2014
1912
1918
1889
1895
587
-13.00(-0.68%)
May 21, 2014
1857
1916
1856
1908
994
+36.24(+1.94%)
May 20, 2014
1867
1888
1837
1871
793
+20.45(+1.10%)
May 19, 2014
1834
1877
1834
1851
793
+14.87(+0.81%)
May 16, 2014
1904
1905
1832
1836
928
-50.65(-2.68%)
May 15, 2014
1896
1930
1885
1887
1,914
+6.04(+0.32%)
May 14, 2014
1886
1902
1861
1881
824
-3.25(-0.17%)
May 13, 2014
1833
1890
1809
1884
1,283
+37.64(+2.04%)
May 12, 2014
1865
1865
1837
1846
822
-19.06(-1.02%)
May 09, 2014
1881
1897
1853
1865
2,559
-4.64(-0.25%)
May 08, 2014
1891
1891
1845
1870
1,604
-11.62(-0.62%)
May 07, 2014
1937
1937
1880
1882
2,061
-71.56(-3.66%)
May 06, 2014
1965
1972
1935
1953
2,230
+19.05(+0.98%)
May 05, 2014
1982
1987
1930
1934
1,407
-9.76(-0.50%)
May 02, 2014
1980
1980
1924
1944
1,385
-0.47(-0.02%)
May 01, 2014
1980
2021
1941
1944
1,580
-24.62(-1.25%)
Apr 30, 2014
1991
2012
1966
1969
748
-20.45(-1.03%)
Apr 29, 2014
1986
2008
1969
1989
475
-5.11(-0.26%)
Apr 28, 2014
2030
2053
1989
1994
1,069
-49.26(-2.41%)
Apr 25, 2014
2014
2056
2014
2044
520
+25.09(+1.24%)
Apr 24, 2014
2037
2042
2010
2019
529
-30.20(-1.47%)
Apr 23, 2014
2026
2060
2017
2049
631
+27.42(+1.36%)
Apr 22, 2014
2047
2075
2016
2021
464
-14.87(-0.73%)
Apr 21, 2014
2051
2069
2029
2036
396
-27.89(-1.35%)
Apr 17, 2014
2052
2064
2064
2064
1,228
+28.35(+1.39%)
Apr 16, 2014
2051
2075
2030
2036
815
-43.68(-2.10%)
Apr 15, 2014
2141
2141
2076
2080
1,403
-75.28(-3.49%)
Apr 14, 2014
2160
2197
2145
2155
436
-32.35(-1.48%)
Apr 11, 2014
2161
2197
2138
2187
1,153
+33.74(+1.57%)
Apr 10, 2014
2093
2170
2062
2153
1,002
+58.55(+2.79%)
Apr 09, 2014
2060
2129
2060
2095
555
+14.41(+0.69%)
Apr 08, 2014
2111
2134
2078
2080
694
-40.43(-1.91%)
Apr 07, 2014
2144
2144
2080
2121
756
-23.70(-1.11%)
Apr 04, 2014
2137
2159
2101
2145
1,977
-8.83(-0.41%)
Apr 03, 2014
2140
2185
2139
2153
544
+3.72(+0.17%)
Apr 02, 2014
2170
2186
2142
2150
1,283
-6.97(-0.32%)
Apr 01, 2014
2189
2226
2154
2157
462
-26.49(-1.21%)
Mar 31, 2014
2230
2262
2165
2183
451
-55.30(-2.47%)
Mar 28, 2014
2265
2265
2215
2238
295
-42.75(-1.87%)
Mar 27, 2014
2344
2347
2277
2281
283
-40.89(-1.76%)
Mar 26, 2014
2239
2322
2235
2322
282
+72.03(+3.20%)
Mar 25, 2014
2236
2297
2236
2250
323
-59.49(-2.58%)
Mar 24, 2014
2290
2342
2277
2310
482
+33.46(+1.47%)
Mar 21, 2014
2306
2309
2249
2276
893
-58.08(-2.49%)
Mar 20, 2014
2370
2414
2334
2334
1,471
-13.48(-0.57%)
Mar 19, 2014
2217
2364
2186
2348
1,557
+131.04(+5.91%)
Mar 18, 2014
2218
2257
2216
2217
636
-28.34(-1.26%)
Mar 17, 2014
2241
2263
2189
2245
980
-13.48(-0.60%)
Mar 14, 2014
2282
2282
2230
2258
1,042
-16.73(-0.74%)
Mar 13, 2014
2259
2283
2207
2275
2,103
+26.02(+1.16%)
Mar 12, 2014
2291
2291
2236
2249
1,582
-16.72(-0.74%)
Mar 11, 2014
2292
2301
2238
2266
3,595
-37.64(-1.63%)
Mar 10, 2014
2268
2331
2258
2303
1,879
+35.78(+1.58%)
Mar 07, 2014
2229
2300
2229
2268
3,359
+68.31(+3.11%)
Mar 06, 2014
2153
2213
2152
2199
1,123
+52.04(+2.42%)
Mar 05, 2014
2143
2194
2112
2147
1,598
+10.23(+0.48%)
Mar 04, 2014
2254
2254
2132
2137
1,474
-103.17(-4.61%)
Mar 03, 2014
2273
2302
2230
2240
1,480
+0.47(+0.02%)
Feb 28, 2014
2296
2302
2217
2240
1,307
-63.66(-2.76%)
Feb 27, 2014
2350
2350
2262
2303
1,560
+16.26(+0.71%)
Feb 26, 2014
2293
2315
2260
2287
1,250
-15.80(-0.69%)
Feb 25, 2014
2351
2351
2271
2303
1,475
-17.66(-0.76%)
Feb 24, 2014
2298
2340
2256
2321
1,609
-19.05(-0.81%)
Feb 21, 2014
2361
2393
2313
2340
1,657
-13.48(-0.57%)
Feb 20, 2014
2325
2381
2290
2353
1,654
+6.97(+0.30%)
Feb 19, 2014
2356
2356
2271
2346
3,454
-0.46(-0.02%)
Feb 18, 2014
2352
2413
2347
2347
1,444
-32.07(-1.35%)
Feb 14, 2014
2393
2379
2379
2379
751
-27.88(-1.16%)
Feb 13, 2014
2465
2467
2372
2407
1,844
-33.92(-1.39%)
Feb 12, 2014
2414
2471
2414
2441
1,360
+5.11(+0.21%)
Feb 11, 2014
2460
2489
2403
2435
1,729
-31.60(-1.28%)
Feb 10, 2014
2540
2567
2449
2467
1,462
-75.28(-2.96%)
Feb 07, 2014
2580
2595
2533
2542
2,477
-52.51(-2.02%)
Feb 06, 2014
2641
2641
2589
2595
1,901
-65.99(-2.48%)
Feb 05, 2014
2666
2702
2647
2661
596
+12.55(+0.47%)
Feb 04, 2014
2733
2764
2639
2648
1,099
-98.51(-3.59%)
Feb 03, 2014
2653
2765
2635
2747
1,649
+120.35(+4.58%)
Jan 31, 2014
2738
2743
2582
2626
1,074
-35.78(-1.34%)
Jan 30, 2014
2756
2756
2631
2662
2,417
-125.00(-4.48%)
Jan 29, 2014
2790
2828
2754
2787
1,151
+39.50(+1.44%)
Jan 28, 2014
2836
2836
2735
2748
514
-72.96(-2.59%)
Jan 27, 2014
2748
2846
2718
2821
1,182
+64.59(+2.34%)
Jan 24, 2014
2706
2771
2701
2756
1,345
+94.80(+3.56%)
Jan 23, 2014
2669
2690
2649
2661
1,421
+21.38(+0.81%)
Jan 22, 2014
2650
2651
2613
2640
1,029
-28.82(-1.08%)
Jan 21, 2014
2715
2719
2646
2669
646
-75.28(-2.74%)
Jan 17, 2014
2697
2744
2744
2744
716
+39.97(+1.48%)
Jan 16, 2014
2723
2725
2698
2704
353
-18.13(-0.67%)
Jan 15, 2014
2753
2753
2705
2722
562
-52.51(-1.89%)
Jan 14, 2014
2821
2830
2754
2775
434
-63.66(-2.24%)
Jan 13, 2014
2817
2863
2772
2838
651
+49.26(+1.77%)
Jan 10, 2014
2855
2855
2783
2789
583
-108.28(-3.74%)
Jan 09, 2014
2890
2965
2884
2897
274
-6.04(-0.21%)
Jan 08, 2014
2890
2937
2863
2903
603
+36.25(+1.26%)
Jan 07, 2014
2878
2913
2832
2867
618
-34.39(-1.19%)
Jan 06, 2014
2923
2944
2865
2902
779
-42.28(-1.44%)
Jan 03, 2014
3006
3006
2915
2944
1,025
-61.81(-2.06%)
Jan 02, 2014
3017
3067
2979
3006
870
+14.87(+0.50%)
Dec 31, 2013
2923
2991
2991
2991
768
+40.43(+1.37%)
Dec 30, 2013
2949
2976
2930
2950
506
-15.34(-0.52%)
Dec 27, 2013
2982
3034
2953
2966
1,647
-7.90(-0.27%)
Dec 26, 2013
2974
3033
2911
2974
1,108
-10.22(-0.34%)
Dec 24, 2013
2974
3005
2966
2984
244
-9.76(-0.33%)
Dec 23, 2013
2951
3000
2937
2994
744
-13.47(-0.45%)
Dec 20, 2013
3068
3068
3004
3007
752
-65.53(-2.13%)
Dec 19, 2013
3002
3100
3002
3073
713
+130.12(+4.42%)
Dec 18, 2013
3100
3246
2940
2942
1,938
-161.71(-5.21%)
Dec 17, 2013
3164
3168
3089
3104
332
-53.44(-1.69%)
Dec 16, 2013
3173
3194
3131
3158
473
-24.63(-0.77%)
Dec 13, 2013
3149
3205
3075
3182
417
-40.43(-1.25%)
Dec 12, 2013
3199
3245
3156
3223
752
+61.80(+1.96%)
Dec 11, 2013
2963
3169
2963
3161
1,381
+206.79(+7.00%)
Dec 10, 2013
2921
2954
2910
2954
933
+13.25(+0.45%)
Dec 09, 2013
2975
3016
2930
2941
580
-32.77(-1.10%)
Dec 06, 2013
2973
3024
2958
2974
623
-78.53(-2.57%)
Dec 05, 2013
3083
3154
3039
3052
550
-28.81(-0.94%)
Dec 04, 2013
3164
3199
3016
3081
1,278
-33.46(-1.07%)
Dec 03, 2013
3113
3152
3088
3114
622
+10.23(+0.33%)
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.