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
)
5.780
-0.120 (-2.03%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 31, 2018
5.990
6.000
5.930
5.930
121,500
-0.10(-1.66%)
Dec 28, 2018
6.040
6.070
6.020
6.030
74,800
+0.00(+0.04%)
Dec 27, 2018
6.010
6.030
5.990
6.028
36,933
+0.01(+0.13%)
Dec 26, 2018
6.050
6.128
6.010
6.020
40,055
-0.06(-0.99%)
Dec 24, 2018
6.030
6.080
6.020
6.080
48,300
+0.05(+0.83%)
Dec 21, 2018
6.120
6.120
6.030
6.030
113,100
-0.10(-1.63%)
Dec 20, 2018
6.140
6.195
6.130
6.130
49,739
+0.00(+0.00%)
Dec 19, 2018
6.200
6.200
6.130
6.130
102,261
-0.09(-1.45%)
Dec 18, 2018
6.220
6.280
6.210
6.220
99,521
-0.04(-0.64%)
Dec 17, 2018
6.240
6.273
6.240
6.260
83,192
+0.05(+0.81%)
Dec 14, 2018
6.260
6.280
6.190
6.210
112,300
-0.05(-0.80%)
Dec 13, 2018
6.220
6.280
6.184
6.260
163,926
+0.09(+1.46%)
Dec 12, 2018
6.140
6.200
6.140
6.170
57,158
+0.03(+0.49%)
Dec 11, 2018
6.190
6.200
6.070
6.140
89,567
-0.02(-0.32%)
Dec 10, 2018
6.190
6.190
6.150
6.160
43,922
-0.06(-0.96%)
Dec 07, 2018
6.060
6.220
6.060
6.220
205,400
+0.19(+3.15%)
Dec 06, 2018
6.050
6.050
5.980
6.030
51,233
-0.08(-1.31%)
Dec 04, 2018
6.110
6.110
6.080
6.110
66,100
+0.00(+0.00%)
Dec 03, 2018
6.130
6.140
6.070
6.110
91,738
+0.04(+0.66%)
Nov 30, 2018
5.990
6.090
5.990
6.070
91,700
+0.10(+1.68%)
Nov 29, 2018
6.000
6.027
5.965
5.970
37,663
-0.04(-0.67%)
Nov 28, 2018
6.010
6.040
5.980
6.010
98,505
+0.06(+1.01%)
Nov 27, 2018
6.010
6.010
5.930
5.950
183,573
-0.09(-1.49%)
Nov 26, 2018
6.040
6.050
6.000
6.040
40,296
+0.07(+1.17%)
Nov 23, 2018
5.990
6.060
5.970
5.970
58,000
+0.01(+0.17%)
Nov 21, 2018
5.960
5.960
5.960
0
-0.06(-1.00%)
Nov 20, 2018
5.980
6.020
5.970
6.020
97,018
+0.02(+0.33%)
Nov 19, 2018
6.050
6.050
5.960
6.000
231,589
-0.08(-1.32%)
Nov 16, 2018
6.070
6.100
6.070
6.080
40,300
+0.00(+0.00%)
Nov 15, 2018
6.120
6.120
6.070
6.080
30,345
+0.00(+0.00%)
Nov 14, 2018
6.120
6.150
6.060
6.080
61,769
-0.03(-0.49%)
Nov 13, 2018
6.180
6.180
6.110
6.110
25,409
-0.08(-1.37%)
Nov 12, 2018
6.080
6.210
6.080
6.195
118,554
+0.15(+2.40%)
Nov 09, 2018
6.100
6.130
6.020
6.050
68,900
-0.10(-1.63%)
Nov 08, 2018
6.190
6.240
6.110
6.150
177,867
-0.04(-0.65%)
Nov 07, 2018
6.240
6.240
6.180
6.190
28,564
-0.03(-0.48%)
Nov 06, 2018
6.220
6.250
6.210
6.220
55,892
+0.04(+0.65%)
Nov 05, 2018
6.190
6.223
6.180
6.180
60,207
-0.02(-0.32%)
Nov 02, 2018
6.190
6.230
6.160
6.200
107,000
+0.00(+0.00%)
Nov 01, 2018
6.160
6.215
6.150
6.200
133,509
+0.06(+0.98%)
Oct 31, 2018
6.110
6.140
6.040
6.140
223,830
+0.01(+0.16%)
Oct 30, 2018
6.200
6.200
6.110
6.130
245,573
-0.10(-1.57%)
Oct 29, 2018
6.220
6.240
6.190
6.228
186,036
+0.01(+0.12%)
Oct 26, 2018
6.100
6.225
6.100
6.220
229,300
+0.19(+3.15%)
Oct 25, 2018
6.140
6.140
6.030
6.030
307,162
-0.15(-2.43%)
Oct 24, 2018
6.270
6.270
6.150
6.180
152,154
-0.09(-1.43%)
Oct 23, 2018
6.250
6.280
6.230
6.270
110,209
+0.01(+0.16%)
Oct 22, 2018
6.300
6.310
6.250
6.260
146,456
-0.05(-0.79%)
Oct 19, 2018
6.330
6.350
6.310
6.310
164,700
-0.01(-0.16%)
Oct 18, 2018
6.350
6.362
6.305
6.320
192,943
-0.05(-0.78%)
Oct 17, 2018
6.400
6.400
6.340
6.370
251,549
-0.06(-0.93%)
Oct 16, 2018
6.420
6.450
6.399
6.430
101,736
+0.00(+0.00%)
Oct 15, 2018
6.400
6.440
6.369
6.430
181,939
+0.05(+0.78%)
Oct 12, 2018
6.300
6.390
6.300
6.380
101,900
+0.12(+1.92%)
Oct 11, 2018
6.310
6.400
6.260
6.260
350,819
-0.03(-0.48%)
Oct 10, 2018
6.330
6.330
6.290
6.290
70,440
-0.06(-0.94%)
Oct 09, 2018
6.340
6.390
6.330
6.350
64,511
+0.03(+0.47%)
Oct 08, 2018
6.390
6.390
6.320
6.320
211,216
-0.10(-1.56%)
Oct 05, 2018
6.400
6.420
6.370
6.420
130,900
+0.04(+0.63%)
Oct 04, 2018
6.370
6.399
6.340
6.380
87,017
+0.03(+0.47%)
Oct 03, 2018
6.370
6.410
6.320
6.350
126,062
-0.05(-0.78%)
Oct 02, 2018
6.270
6.420
6.240
6.400
309,809
+0.12(+1.91%)
Oct 01, 2018
6.250
6.318
6.210
6.280
161,615
+0.03(+0.48%)
Sep 28, 2018
6.250
6.320
6.210
6.250
118,200
-0.03(-0.40%)
Sep 27, 2018
6.340
6.360
6.270
6.275
48,315
-0.06(-1.03%)
Sep 26, 2018
6.360
6.436
6.330
6.340
26,979
-0.03(-0.47%)
Sep 25, 2018
6.440
6.440
6.340
6.370
38,774
-0.05(-0.86%)
Sep 24, 2018
6.410
6.480
6.410
6.425
105,069
+0.02(+0.39%)
Sep 21, 2018
6.370
6.410
6.340
6.400
97,700
+0.01(+0.16%)
Sep 20, 2018
6.330
6.437
6.330
6.390
134,175
+0.00(+0.00%)
Sep 19, 2018
6.400
6.410
6.311
6.390
307,131
+0.10(+1.59%)
Sep 18, 2018
6.290
6.310
6.250
6.290
103,047
+0.04(+0.64%)
Sep 17, 2018
6.290
6.330
6.250
6.250
125,265
-0.07(-1.11%)
Sep 14, 2018
6.250
6.330
6.210
6.320
107,100
+0.14(+2.27%)
Sep 13, 2018
6.270
6.270
6.170
6.180
267,494
-0.08(-1.28%)
Sep 12, 2018
6.440
6.480
6.200
6.260
369,442
-0.11(-1.73%)
Sep 11, 2018
6.440
6.440
6.370
6.370
53,280
-0.13(-2.00%)
Sep 10, 2018
6.330
6.500
6.320
6.500
170,819
+0.20(+3.17%)
Sep 07, 2018
6.330
6.340
6.275
6.300
157,400
-0.04(-0.63%)
Sep 06, 2018
6.400
6.411
6.330
6.340
56,621
-0.10(-1.55%)
Sep 05, 2018
6.490
6.500
6.426
6.440
60,617
-0.07(-1.08%)
Sep 04, 2018
6.510
6.524
6.400
6.510
196,030
-0.16(-2.40%)
Aug 31, 2018
6.670
6.670
6.670
0
+0.13(+1.99%)
Aug 30, 2018
6.650
6.650
6.480
6.540
83,251
-0.06(-0.91%)
Aug 29, 2018
6.600
6.630
6.485
6.600
181,554
+0.17(+2.66%)
Aug 28, 2018
6.460
6.460
6.410
6.429
91,978
-0.00(-0.02%)
Aug 27, 2018
6.500
6.540
6.420
6.430
469,148
-0.12(-1.83%)
Aug 24, 2018
6.590
6.620
6.550
6.550
99,500
-0.11(-1.65%)
Aug 23, 2018
6.660
6.680
6.560
6.660
197,779
-0.03(-0.45%)
Aug 22, 2018
6.650
6.750
6.610
6.690
165,592
+0.01(+0.15%)
Aug 21, 2018
6.750
6.780
6.670
6.680
530,747
-0.19(-2.77%)
Aug 20, 2018
6.960
6.960
6.820
6.870
87,823
-0.18(-2.55%)
Aug 17, 2018
6.940
7.050
6.940
7.050
329,200
+0.19(+2.81%)
Aug 16, 2018
6.820
6.910
6.808
6.857
452,452
+0.11(+1.59%)
Aug 15, 2018
6.770
6.780
6.700
6.750
133,633
-0.08(-1.17%)
Aug 14, 2018
6.740
6.840
6.740
6.830
172,608
+0.07(+1.04%)
Aug 13, 2018
6.790
6.850
6.730
6.760
146,013
-0.16(-2.31%)
Aug 10, 2018
7.100
7.170
6.900
6.920
355,200
-0.16(-2.26%)
Aug 09, 2018
7.070
7.150
7.040
7.080
119,756
-0.08(-1.05%)
Aug 08, 2018
7.110
7.220
7.086
7.155
97,974
+0.06(+0.77%)
Aug 07, 2018
7.200
7.240
7.090
7.100
146,668
-0.08(-1.11%)
Aug 06, 2018
7.070
7.210
7.070
7.180
467,536
+0.15(+2.13%)
Aug 03, 2018
7.030
7.090
7.000
7.030
250,800
-0.00(-0.07%)
Aug 02, 2018
7.050
7.329
7.020
7.035
821,524
+0.04(+0.50%)
Aug 01, 2018
6.960
7.050
6.960
7.000
316,719
+0.06(+0.86%)
Jul 31, 2018
6.940
7.040
6.840
6.940
394,988
+0.09(+1.31%)
Jul 30, 2018
6.770
6.910
6.770
6.850
214,784
+0.17(+2.54%)
Jul 27, 2018
6.660
6.740
6.640
6.680
178,600
-0.05(-0.74%)
Jul 26, 2018
6.880
6.910
6.700
6.730
157,440
-0.08(-1.17%)
Jul 25, 2018
6.600
6.840
6.600
6.810
257,620
+0.33(+5.09%)
Jul 24, 2018
6.470
6.547
6.450
6.480
50,457
-0.03(-0.46%)
Jul 23, 2018
6.550
6.600
6.500
6.510
74,778
-0.01(-0.15%)
Jul 20, 2018
6.450
6.550
6.450
6.520
94,246
+0.15(+2.35%)
Jul 19, 2018
6.270
6.390
6.270
6.370
49,228
+0.10(+1.60%)
Jul 18, 2018
6.350
6.350
6.270
6.270
149,975
+0.00(+0.00%)
Jul 17, 2018
6.240
6.344
6.240
6.270
154,628
+0.08(+1.29%)
Jul 16, 2018
6.230
6.300
6.180
6.190
46,443
-0.09(-1.43%)
Jul 13, 2018
6.210
6.293
6.136
6.280
92,123
+0.11(+1.78%)
Jul 12, 2018
6.080
6.230
6.080
6.170
103,873
+0.10(+1.65%)
Jul 11, 2018
6.250
6.250
6.070
6.070
248,857
-0.20(-3.19%)
Jul 10, 2018
6.380
6.380
6.230
6.270
239,665
-0.19(-2.94%)
Jul 09, 2018
6.480
6.480
6.410
6.460
59,833
-0.06(-0.92%)
Jul 06, 2018
6.380
6.520
6.340
6.520
97,474
+0.14(+2.19%)
Jul 05, 2018
6.300
6.420
6.300
6.380
179,427
+0.13(+2.08%)
Jul 03, 2018
6.250
6.250
6.250
0
+0.12(+1.96%)
Jul 02, 2018
6.400
6.400
6.120
6.130
201,047
-0.25(-3.92%)
Jun 29, 2018
6.449
6.380
304,645
+0.22(+3.57%)
Jun 28, 2018
6.250
6.256
6.155
6.160
132,799
-0.06(-0.96%)
Jun 27, 2018
6.200
6.260
6.200
6.220
82,825
+0.03(+0.48%)
Jun 26, 2018
6.330
6.330
6.164
6.190
137,019
-0.09(-1.43%)
Jun 25, 2018
6.330
6.330
6.240
6.280
154,632
-0.13(-2.03%)
Jun 22, 2018
6.420
6.440
6.359
6.410
73,658
-0.04(-0.56%)
Jun 21, 2018
6.460
6.480
6.430
6.446
108,534
+0.07(+1.03%)
Jun 20, 2018
6.350
6.390
6.250
6.380
141,008
+0.07(+1.11%)
Jun 19, 2018
6.340
6.360
6.203
6.310
453,618
-0.12(-1.87%)
Jun 18, 2018
6.490
6.500
6.420
6.430
155,733
-0.14(-2.13%)
Jun 15, 2018
6.640
6.640
6.570
322,952
-0.07(-1.05%)
Jun 14, 2018
6.700
6.749
6.610
6.640
384,531
-0.17(-2.50%)
Jun 13, 2018
6.930
6.930
6.790
6.810
175,557
-0.20(-2.85%)
Jun 12, 2018
6.860
7.039
6.786
7.010
332,416
+0.22(+3.24%)
Jun 11, 2018
6.880
6.880
6.742
6.790
143,737
-0.07(-1.02%)
Jun 08, 2018
6.950
6.970
6.761
6.860
129,153
-0.06(-0.87%)
Jun 07, 2018
7.000
7.010
6.860
6.920
179,060
+0.05(+0.73%)
Jun 06, 2018
6.870
143,048
+0.13(+1.93%)
Jun 05, 2018
6.770
6.840
6.730
6.740
433,153
+0.04(+0.60%)
Jun 04, 2018
6.810
6.810
6.660
6.700
558,653
-0.16(-2.33%)
Jun 01, 2018
6.840
6.897
6.790
6.860
75,176
+0.00(+0.00%)
May 31, 2018
6.830
6.920
6.830
6.860
103,585
+0.02(+0.29%)
May 30, 2018
6.870
6.870
6.768
6.840
146,655
-0.16(-2.29%)
May 29, 2018
7.090
7.090
6.900
7.000
715,885
-0.06(-0.85%)
May 25, 2018
7.060
7.060
7.060
0
+0.13(+1.88%)
May 24, 2018
6.990
7.040
6.901
6.930
269,564
-0.02(-0.29%)
May 23, 2018
6.860
6.950
6.820
6.950
207,715
+0.11(+1.61%)
May 22, 2018
6.810
6.930
6.795
6.840
224,748
+0.12(+1.79%)
May 21, 2018
6.840
6.840
6.660
6.720
240,306
-0.08(-1.18%)
May 18, 2018
6.630
6.810
6.616
6.800
349,503
+0.24(+3.66%)
May 17, 2018
6.590
6.620
6.530
6.560
224,176
+0.03(+0.46%)
May 16, 2018
6.570
6.570
6.490
6.530
84,457
+0.00(+0.00%)
May 15, 2018
6.550
6.550
6.450
6.530
148,554
+0.02(+0.31%)
May 14, 2018
6.550
6.560
6.500
6.510
146,478
-0.07(-1.06%)
May 11, 2018
6.650
6.660
6.580
6.580
133,943
-0.11(-1.64%)
May 10, 2018
6.710
6.750
6.630
6.690
245,538
-0.04(-0.59%)
May 09, 2018
6.730
6.780
6.680
6.730
208,613
-0.07(-1.03%)
May 08, 2018
6.730
6.830
6.730
6.800
151,479
+0.07(+1.04%)
May 07, 2018
6.790
6.840
6.730
6.730
297,441
-0.15(-2.18%)
May 04, 2018
6.960
6.965
6.864
6.880
225,785
-0.16(-2.22%)
May 03, 2018
6.840
7.040
6.830
7.036
353,166
+0.13(+1.83%)
May 02, 2018
6.920
7.000
6.842
6.910
236,615
-0.03(-0.39%)
May 01, 2018
6.720
6.940
6.705
6.937
912,581
+0.22(+3.23%)
Apr 30, 2018
6.650
6.740
6.614
6.720
277,750
+0.14(+2.13%)
Apr 27, 2018
6.450
6.580
6.450
6.580
82,459
+0.13(+2.02%)
Apr 26, 2018
6.490
6.529
6.442
6.450
136,276
-0.10(-1.53%)
Apr 25, 2018
6.440
6.590
6.400
6.550
122,330
+0.17(+2.66%)
Apr 24, 2018
6.250
6.400
6.200
6.380
101,758
+0.10(+1.59%)
Apr 23, 2018
6.330
6.358
6.250
6.280
143,162
-0.04(-0.63%)
Apr 20, 2018
6.390
6.430
6.310
6.320
133,296
-0.16(-2.47%)
Apr 19, 2018
6.500
6.510
6.420
6.480
84,202
+0.02(+0.31%)
Apr 18, 2018
6.410
6.470
6.391
6.460
177,806
+0.11(+1.73%)
Apr 17, 2018
6.330
6.420
6.315
6.350
47,348
+0.00(+0.00%)
Apr 16, 2018
6.420
6.420
6.320
6.350
79,038
-0.14(-2.16%)
Apr 13, 2018
6.490
6.540
6.420
6.490
75,056
-0.10(-1.52%)
Apr 12, 2018
6.550
6.600
6.504
6.590
98,289
-0.05(-0.75%)
Apr 11, 2018
6.630
6.710
6.600
6.640
130,091
-0.03(-0.45%)
Apr 10, 2018
6.600
6.720
6.570
6.670
329,593
+0.01(+0.15%)
Apr 09, 2018
6.490
6.690
6.490
6.660
284,916
+0.24(+3.74%)
Apr 06, 2018
6.310
6.449
6.310
6.420
149,391
+0.11(+1.74%)
Apr 05, 2018
6.270
6.360
6.270
6.310
92,888
+0.08(+1.28%)
Apr 04, 2018
6.200
6.270
6.180
6.230
285,786
-0.01(-0.16%)
Apr 03, 2018
6.170
6.330
6.170
6.240
107,488
+0.09(+1.51%)
Apr 02, 2018
6.260
6.260
6.131
6.147
130,938
-0.05(-0.85%)
Mar 29, 2018
6.200
6.200
6.200
0
+0.07(+1.14%)
Mar 28, 2018
6.160
6.210
6.110
6.130
107,022
-0.02(-0.33%)
Mar 27, 2018
6.240
6.250
6.150
6.150
151,360
-0.09(-1.44%)
Mar 26, 2018
6.240
6.270
6.170
6.240
96,833
-0.04(-0.64%)
Mar 23, 2018
6.180
6.290
6.140
6.280
132,250
+0.04(+0.64%)
Mar 22, 2018
6.280
6.280
6.170
6.240
105,294
+0.02(+0.32%)
Mar 21, 2018
6.200
6.220
6.111
6.220
103,344
+0.03(+0.48%)
Mar 20, 2018
6.210
6.260
6.181
6.190
143,136
-0.01(-0.16%)
Mar 19, 2018
6.360
6.360
6.181
6.200
396,084
-0.19(-2.97%)
Mar 16, 2018
6.500
6.500
6.390
6.390
436,534
-0.15(-2.29%)
Mar 15, 2018
6.660
6.660
6.510
6.540
192,324
-0.12(-1.80%)
Mar 14, 2018
6.620
6.690
6.620
6.660
65,077
+0.02(+0.30%)
Mar 13, 2018
6.710
6.779
6.610
6.640
152,930
-0.04(-0.60%)
Mar 12, 2018
6.590
6.710
6.580
6.680
216,243
+0.01(+0.15%)
Mar 09, 2018
6.740
6.740
6.610
6.670
224,205
-0.13(-1.91%)
Mar 08, 2018
6.760
6.840
6.670
6.800
257,931
+0.02(+0.29%)
Mar 07, 2018
6.760
6.780
119,231
-0.08(-1.17%)
Mar 06, 2018
6.820
6.880
6.730
6.860
186,769
-0.03(-0.44%)
Mar 05, 2018
6.840
6.910
6.761
6.890
387,412
+0.11(+1.62%)
Mar 02, 2018
6.900
6.920
6.691
6.780
631,120
-0.20(-2.87%)
Mar 01, 2018
6.700
6.990
6.690
6.980
986,413
+0.31(+4.65%)
Feb 28, 2018
6.580
6.750
6.580
6.670
510,370
+0.16(+2.46%)
Feb 27, 2018
6.470
6.530
6.470
6.510
230,116
+0.04(+0.62%)
Feb 26, 2018
6.400
6.490
6.380
6.470
218,203
+0.14(+2.21%)
Feb 23, 2018
6.400
6.400
6.320
6.330
96,522
-0.01(-0.16%)
Feb 22, 2018
6.310
6.340
6.290
6.340
94,903
+0.07(+1.12%)
Feb 21, 2018
6.320
6.320
6.270
6.270
128,188
-0.05(-0.79%)
Feb 20, 2018
6.440
6.490
6.320
6.320
172,910
-0.11(-1.71%)
Feb 16, 2018
6.430
6.430
6.430
0
-0.04(-0.62%)
Feb 15, 2018
6.425
6.480
6.350
6.470
208,758
+0.08(+1.25%)
Feb 14, 2018
6.390
6.440
6.350
6.390
128,930
-0.06(-0.93%)
Feb 13, 2018
6.450
6.490
6.435
6.450
152,809
-0.01(-0.23%)
Feb 12, 2018
6.320
6.480
6.320
6.465
220,049
+0.20(+3.11%)
Feb 09, 2018
6.340
6.340
6.270
6.270
418,811
-0.10(-1.57%)
Feb 08, 2018
6.400
6.420
6.321
6.370
340,808
-0.07(-1.09%)
Feb 07, 2018
6.300
6.450
6.300
6.440
290,531
+0.17(+2.71%)
Feb 06, 2018
6.200
6.274
6.180
6.270
154,155
+0.09(+1.46%)
Feb 05, 2018
6.200
6.230
6.140
6.180
277,718
-0.07(-1.12%)
Feb 02, 2018
6.250
6.289
6.230
6.250
322,292
-0.06(-0.95%)
Feb 01, 2018
6.280
6.329
6.220
6.310
112,943
-0.01(-0.16%)
Jan 31, 2018
6.300
6.374
6.280
6.320
331,824
-0.10(-1.56%)
Jan 30, 2018
6.320
6.420
6.320
6.420
231,940
+0.14(+2.25%)
Jan 29, 2018
6.260
6.290
6.229
6.279
156,074
+0.10(+1.60%)
Jan 26, 2018
6.100
6.200
6.100
6.180
153,902
+0.10(+1.64%)
Jan 25, 2018
6.150
6.260
6.038
6.080
242,792
+0.01(+0.16%)
Jan 24, 2018
5.990
6.080
5.980
6.070
166,879
+0.13(+2.19%)
Jan 23, 2018
6.000
6.000
5.920
5.940
132,571
-0.05(-0.83%)
Jan 22, 2018
6.010
6.010
5.950
5.990
35,534
+0.02(+0.34%)
Jan 19, 2018
6.000
6.000
5.940
5.970
106,204
-0.02(-0.33%)
Jan 18, 2018
5.970
5.990
5.950
5.990
115,350
+0.04(+0.73%)
Jan 17, 2018
5.900
5.950
5.860
5.947
95,761
+0.07(+1.13%)
Jan 16, 2018
5.920
5.920
5.840
5.880
188,259
-0.04(-0.68%)
Jan 12, 2018
5.920
5.920
5.920
0
-0.16(-2.62%)
Jan 11, 2018
6.090
6.100
6.030
6.080
172,389
-0.03(-0.49%)
Jan 10, 2018
6.090
6.110
6.050
6.110
233,774
+0.05(+0.83%)
Jan 09, 2018
5.980
6.071
5.971
6.060
76,808
+0.06(+1.00%)
Jan 08, 2018
6.000
6.050
5.980
6.000
84,448
-0.02(-0.33%)
Jan 05, 2018
6.070
6.070
6.010
6.020
106,009
-0.05(-0.82%)
Jan 04, 2018
6.090
6.110
6.050
6.070
233,361
-0.02(-0.33%)
Jan 03, 2018
6.110
6.110
6.050
6.090
166,617
+0.01(+0.16%)
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.