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
Kinross Gold Corporation
(NY:
KGC
)
7.530
+0.130 (+1.76%)
Official Closing Price
Updated: 7:00 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 30, 2016
2.542
2.542
2.542
0
-0.13(-4.89%)
Dec 29, 2016
2.591
2.713
2.566
2.672
22,306,470
+0.13(+5.14%)
Dec 28, 2016
2.468
2.558
2.439
2.542
13,681,834
+0.06(+2.30%)
Dec 27, 2016
2.443
2.517
2.419
2.484
8,327,455
+0.08(+3.40%)
Dec 23, 2016
2.403
2.403
2.403
0
+0.02(+1.03%)
Dec 22, 2016
2.362
2.427
2.354
2.378
12,114,355
-0.06(-2.35%)
Dec 21, 2016
2.468
2.484
2.419
2.435
7,139,684
-0.04(-1.65%)
Dec 20, 2016
2.411
2.476
2.366
2.476
14,699,768
+0.02(+0.66%)
Dec 19, 2016
2.492
2.525
2.435
2.460
33,709,224
-0.02(-0.66%)
Dec 16, 2016
2.591
2.607
2.476
2.476
54,573,632
-0.08(-3.19%)
Dec 15, 2016
2.517
2.574
2.435
2.558
27,137,074
-0.07(-2.49%)
Dec 14, 2016
2.819
2.914
2.615
2.623
28,035,882
-0.16(-5.59%)
Dec 13, 2016
2.705
2.795
2.697
2.779
17,107,160
+0.07(+2.72%)
Dec 12, 2016
2.648
2.721
2.615
2.705
15,210,107
+0.08(+3.12%)
Dec 09, 2016
2.705
2.730
2.615
2.623
16,041,337
-0.12(-4.46%)
Dec 08, 2016
2.770
2.783
2.716
2.746
13,234,718
-0.03(-1.18%)
Dec 07, 2016
2.828
2.840
2.738
2.779
13,950,007
+0.01(+0.29%)
Dec 06, 2016
2.770
2.844
2.738
2.770
11,941,993
-0.02(-0.59%)
Dec 05, 2016
2.738
2.828
2.648
2.787
18,186,248
-0.05(-1.73%)
Dec 02, 2016
2.738
2.885
2.729
2.836
13,164,623
+0.13(+4.83%)
Dec 01, 2016
2.680
2.787
2.619
2.705
18,593,144
+0.02(+0.61%)
Nov 30, 2016
2.705
2.746
2.640
2.689
15,919,377
-0.07(-2.37%)
Nov 29, 2016
2.672
2.799
2.664
2.754
13,153,433
+0.00(+0.00%)
Nov 28, 2016
2.656
2.762
2.603
2.754
19,738,516
+0.16(+6.31%)
Nov 25, 2016
2.623
2.656
2.574
2.591
7,304,013
+0.00(+0.00%)
Nov 23, 2016
2.591
2.591
2.591
0
-0.22(-7.85%)
Nov 22, 2016
2.779
2.836
2.713
2.811
15,543,588
+0.01(+0.29%)
Nov 21, 2016
2.819
2.885
2.770
2.803
15,580,267
+0.03(+1.18%)
Nov 18, 2016
2.819
2.885
2.721
2.770
18,366,974
-0.14(-4.78%)
Nov 17, 2016
3.007
3.052
2.819
2.909
24,513,026
-0.04(-1.39%)
Nov 16, 2016
2.934
2.958
2.860
2.950
15,633,863
+0.02(+0.56%)
Nov 15, 2016
2.746
2.942
2.734
2.934
18,256,364
+0.19(+6.85%)
Nov 14, 2016
2.558
2.877
2.533
2.746
26,744,030
+0.09(+3.38%)
Nov 11, 2016
2.926
2.942
2.648
2.656
23,322,342
-0.27(-9.22%)
Nov 10, 2016
3.228
3.236
2.901
2.926
24,224,168
-0.33(-10.05%)
Nov 09, 2016
3.481
3.489
3.163
3.252
21,800,868
+0.06(+1.79%)
Nov 08, 2016
3.244
3.318
3.146
3.195
19,665,514
-0.02(-0.76%)
Nov 07, 2016
3.244
3.310
3.220
3.220
12,681,776
-0.14(-4.14%)
Nov 04, 2016
3.481
3.489
3.342
3.359
18,278,216
-0.08(-2.38%)
Nov 03, 2016
3.285
3.453
3.187
3.440
18,402,424
+0.25(+7.95%)
Nov 02, 2016
3.334
3.375
3.126
3.187
23,185,128
-0.05(-1.52%)
Nov 01, 2016
3.252
3.330
3.220
3.236
14,978,962
+0.08(+2.59%)
Oct 31, 2016
3.065
3.171
3.024
3.154
11,710,101
+0.10(+3.21%)
Oct 28, 2016
3.024
3.138
2.991
3.056
16,067,936
+0.00(+0.00%)
Oct 27, 2016
3.126
3.138
2.999
3.056
16,347,274
-0.04(-1.32%)
Oct 26, 2016
3.195
3.195
3.003
3.097
17,824,988
-0.09(-2.82%)
Oct 25, 2016
3.105
3.244
3.056
3.187
25,672,494
+0.12(+4.00%)
Oct 24, 2016
3.252
3.252
2.991
3.065
27,384,812
-0.14(-4.34%)
Oct 21, 2016
3.163
3.208
3.130
3.203
18,187,860
+0.00(+0.00%)
Oct 20, 2016
3.154
3.203
3.065
3.203
13,924,207
+0.07(+2.08%)
Oct 19, 2016
3.154
3.212
3.081
3.138
21,341,382
+0.07(+2.40%)
Oct 18, 2016
3.065
3.081
3.007
3.065
14,818,715
+0.07(+2.46%)
Oct 17, 2016
2.966
3.040
2.926
2.991
16,009,222
+0.03(+1.10%)
Oct 14, 2016
2.999
3.073
2.934
2.958
17,260,516
-0.11(-3.47%)
Oct 13, 2016
3.007
3.154
2.966
3.065
19,734,976
+0.04(+1.35%)
Oct 12, 2016
2.991
3.073
2.901
3.024
22,648,062
+0.09(+3.06%)
Oct 11, 2016
2.901
2.983
2.868
2.934
17,320,470
-0.04(-1.37%)
Oct 10, 2016
2.942
3.003
2.909
2.975
17,604,938
+0.10(+3.41%)
Oct 07, 2016
3.015
3.015
2.819
2.877
21,409,754
+0.02(+0.57%)
Oct 06, 2016
2.852
2.926
2.795
2.860
22,230,730
-0.11(-3.58%)
Oct 05, 2016
3.024
3.040
2.868
2.966
22,376,260
+0.04(+1.40%)
Oct 04, 2016
3.212
3.228
2.909
2.926
36,766,484
-0.44(-13.11%)
Oct 03, 2016
3.416
3.465
3.318
3.367
15,103,757
-0.07(-2.14%)
Sep 30, 2016
3.555
3.571
3.424
3.440
17,780,390
-0.05(-1.41%)
Sep 29, 2016
3.481
3.530
3.408
3.489
13,127,101
-0.03(-0.93%)
Sep 28, 2016
3.449
3.551
3.367
3.522
17,004,596
+0.07(+2.13%)
Sep 27, 2016
3.449
3.489
3.383
3.449
16,729,803
-0.03(-0.94%)
Sep 26, 2016
3.522
3.592
3.473
3.481
15,606,640
-0.03(-0.93%)
Sep 23, 2016
3.588
3.637
3.473
3.514
16,695,505
-0.11(-2.93%)
Sep 22, 2016
3.743
3.767
3.563
3.620
20,678,932
-0.05(-1.34%)
Sep 21, 2016
3.514
3.702
3.449
3.669
23,676,326
+0.26(+7.67%)
Sep 20, 2016
3.375
3.424
3.334
3.408
12,525,381
+0.05(+1.46%)
Sep 19, 2016
3.391
3.416
3.334
3.359
14,117,604
+0.02(+0.49%)
Sep 16, 2016
3.334
3.424
3.261
3.342
24,941,416
-0.03(-0.97%)
Sep 15, 2016
3.318
3.457
3.248
3.375
23,742,202
+0.07(+1.98%)
Sep 14, 2016
3.330
3.391
3.261
3.310
20,493,290
+0.02(+0.75%)
Sep 13, 2016
3.416
3.432
3.228
3.285
26,274,040
-0.20(-5.63%)
Sep 12, 2016
3.318
3.530
3.285
3.481
22,047,928
+0.09(+2.65%)
Sep 09, 2016
3.530
3.555
3.351
3.391
32,804,602
-0.22(-6.11%)
Sep 08, 2016
3.677
3.743
3.592
3.612
21,122,602
-0.09(-2.43%)
Sep 07, 2016
3.759
3.775
3.588
3.702
28,055,432
-0.04(-1.09%)
Sep 06, 2016
3.702
3.772
3.637
3.743
28,610,808
+0.14(+3.85%)
Sep 02, 2016
3.563
3.604
3.604
3.604
21,547,076
+0.19(+5.50%)
Sep 01, 2016
3.252
3.423
3.212
3.416
28,656,714
+0.16(+4.76%)
Aug 31, 2016
3.269
3.330
3.232
3.261
30,217,858
-0.07(-2.21%)
Aug 30, 2016
3.530
3.563
3.293
3.334
25,805,346
-0.24(-6.64%)
Aug 29, 2016
3.465
3.620
3.440
3.571
17,218,584
+0.06(+1.63%)
Aug 26, 2016
3.604
3.743
3.432
3.514
29,091,068
-0.03(-0.92%)
Aug 25, 2016
3.449
3.588
3.375
3.547
18,768,056
+0.09(+2.60%)
Aug 24, 2016
3.792
3.800
3.408
3.457
35,575,816
-0.40(-10.38%)
Aug 23, 2016
3.963
3.980
3.816
3.857
24,804,736
-0.06(-1.46%)
Aug 22, 2016
3.939
3.972
3.869
3.914
22,124,732
-0.11(-2.84%)
Aug 19, 2016
4.045
4.111
3.988
4.029
19,070,758
-0.10(-2.38%)
Aug 18, 2016
4.151
4.176
4.070
4.127
18,324,666
+0.01(+0.20%)
Aug 17, 2016
4.151
4.172
3.980
4.119
21,564,978
-0.07(-1.75%)
Aug 16, 2016
4.282
4.282
4.160
4.192
18,342,466
-0.02(-0.58%)
Aug 15, 2016
4.274
4.303
4.192
4.217
19,686,796
-0.04(-0.96%)
Aug 12, 2016
4.446
4.470
4.241
4.258
19,364,680
-0.06(-1.33%)
Aug 11, 2016
4.446
4.503
4.298
4.315
20,638,538
-0.11(-2.40%)
Aug 10, 2016
4.519
4.544
4.388
4.421
21,095,092
+0.02(+0.37%)
Aug 09, 2016
4.413
4.478
4.340
4.405
15,143,151
-0.01(-0.19%)
Aug 08, 2016
4.290
4.478
4.282
4.413
15,750,096
+0.10(+2.27%)
Aug 05, 2016
4.348
4.405
4.266
4.315
18,903,734
-0.19(-4.17%)
Aug 04, 2016
4.454
4.544
4.437
4.503
16,369,580
+0.07(+1.47%)
Aug 03, 2016
4.478
4.486
4.388
4.437
15,354,273
-0.07(-1.63%)
Aug 02, 2016
4.307
4.519
4.266
4.511
25,894,772
+0.28(+6.56%)
Aug 01, 2016
4.225
4.266
4.111
4.233
10,768,739
+0.01(+0.19%)
Jul 29, 2016
4.217
4.290
4.155
4.225
13,660,225
+0.11(+2.78%)
Jul 28, 2016
4.119
4.160
3.980
4.111
22,071,256
+0.02(+0.40%)
Jul 27, 2016
4.053
4.102
3.841
4.094
24,460,580
+0.14(+3.51%)
Jul 26, 2016
3.939
3.988
3.869
3.955
13,475,765
+0.10(+2.54%)
Jul 25, 2016
4.045
4.045
3.825
3.857
14,181,973
-0.23(-5.60%)
Jul 22, 2016
4.102
4.176
4.062
4.086
11,772,419
-0.08(-1.96%)
Jul 21, 2016
4.094
4.249
4.057
4.168
14,823,360
+0.11(+2.82%)
Jul 20, 2016
4.274
4.274
4.029
4.053
15,138,761
-0.33(-7.46%)
Jul 19, 2016
4.397
4.470
4.364
4.380
8,160,416
-0.07(-1.65%)
Jul 18, 2016
4.372
4.454
4.319
4.454
9,707,589
+0.11(+2.64%)
Jul 15, 2016
4.364
4.470
4.331
4.339
12,043,360
-0.07(-1.67%)
Jul 14, 2016
4.331
4.474
4.290
4.413
12,817,888
+0.00(+0.00%)
Jul 13, 2016
4.429
4.462
4.331
4.413
14,279,422
+0.07(+1.69%)
Jul 12, 2016
4.511
4.609
4.274
4.339
23,132,736
-0.20(-4.50%)
Jul 11, 2016
4.446
4.617
4.429
4.544
13,552,953
+0.02(+0.54%)
Jul 08, 2016
4.405
4.566
4.405
4.519
20,094,006
+0.11(+2.60%)
Jul 07, 2016
4.625
4.650
4.397
4.405
17,952,956
-0.29(-6.10%)
Jul 06, 2016
4.699
4.748
4.568
4.691
22,909,332
+0.08(+1.77%)
Jul 05, 2016
4.421
4.678
4.380
4.609
37,640,140
+0.23(+5.22%)
Jul 01, 2016
4.143
4.380
4.380
4.380
16,403,452
+0.38(+9.61%)
Jun 30, 2016
4.200
4.209
3.980
3.996
19,840,078
-0.11(-2.78%)
Jun 29, 2016
4.135
4.209
4.102
4.111
17,868,660
+0.06(+1.41%)
Jun 28, 2016
4.102
4.176
4.047
4.053
19,070,084
-0.16(-3.69%)
Jun 27, 2016
4.200
4.290
4.062
4.209
19,432,938
+0.03(+0.78%)
Jun 24, 2016
4.478
4.486
4.053
4.176
28,305,852
+0.17(+4.29%)
Jun 23, 2016
3.980
4.053
3.947
4.004
10,638,934
-0.02(-0.61%)
Jun 22, 2016
3.874
4.045
3.833
4.029
13,647,354
+0.13(+3.35%)
Jun 21, 2016
3.890
3.947
3.849
3.898
11,122,969
-0.09(-2.25%)
Jun 20, 2016
3.906
4.029
3.837
3.988
16,490,423
-0.08(-2.01%)
Jun 17, 2016
4.184
4.221
3.980
4.070
74,481,752
-0.02(-0.60%)
Jun 16, 2016
4.446
4.446
4.070
4.094
21,924,292
-0.17(-4.02%)
Jun 15, 2016
4.184
4.372
4.078
4.266
16,148,628
+0.10(+2.35%)
Jun 14, 2016
4.241
4.315
4.098
4.168
17,649,724
-0.05(-1.16%)
Jun 13, 2016
4.364
4.380
4.111
4.217
17,341,218
-0.02(-0.39%)
Jun 10, 2016
4.380
4.486
4.192
4.233
19,660,536
-0.11(-2.45%)
Jun 09, 2016
4.217
4.356
4.176
4.339
17,107,550
+0.10(+2.31%)
Jun 08, 2016
4.241
4.298
4.200
4.241
17,788,380
+0.21(+5.27%)
Jun 07, 2016
4.021
4.066
3.980
4.029
12,971,457
-0.08(-1.99%)
Jun 06, 2016
4.102
4.143
3.955
4.111
21,551,584
+0.05(+1.21%)
Jun 03, 2016
3.825
4.102
3.800
4.062
21,770,878
+0.52(+14.78%)
Jun 02, 2016
3.522
3.596
3.481
3.538
13,500,488
+0.03(+0.93%)
Jun 01, 2016
3.530
3.604
3.408
3.506
15,286,938
+0.02(+0.70%)
May 31, 2016
3.457
3.645
3.432
3.481
19,259,492
+0.02(+0.71%)
May 27, 2016
3.661
3.457
3.457
3.457
21,633,712
-0.23(-6.21%)
May 26, 2016
3.767
3.816
3.661
3.686
12,873,385
+0.08(+2.27%)
May 25, 2016
3.522
3.653
3.449
3.604
13,081,012
+0.05(+1.38%)
May 24, 2016
3.743
3.882
3.547
3.555
28,031,124
-0.44(-11.04%)
May 23, 2016
3.923
4.102
3.874
3.996
10,632,769
-0.07(-1.61%)
May 20, 2016
4.045
4.094
3.931
4.062
14,831,407
+0.03(+0.81%)
May 19, 2016
3.825
4.070
3.751
4.029
27,997,160
+0.02(+0.41%)
May 18, 2016
4.249
4.397
3.980
4.012
21,469,940
-0.34(-7.71%)
May 17, 2016
4.307
4.470
4.225
4.348
13,748,861
+0.04(+0.95%)
May 16, 2016
4.356
4.421
4.233
4.307
15,504,620
+0.07(+1.74%)
May 13, 2016
4.200
4.348
4.160
4.233
20,164,050
+0.07(+1.77%)
May 12, 2016
4.315
4.352
4.094
4.160
18,165,388
-0.13(-3.05%)
May 11, 2016
4.732
4.740
4.029
4.290
36,187,560
-0.22(-4.89%)
May 10, 2016
4.241
4.560
4.160
4.511
21,762,580
+0.26(+6.15%)
May 09, 2016
4.323
4.413
4.241
4.249
21,137,416
-0.32(-6.98%)
May 06, 2016
4.437
4.715
4.405
4.568
28,413,650
+0.25(+5.67%)
May 05, 2016
4.274
4.421
4.234
4.323
21,143,720
+0.18(+4.34%)
May 04, 2016
4.315
4.462
4.111
4.143
24,121,568
-0.28(-6.28%)
May 03, 2016
4.544
4.654
4.372
4.421
27,715,308
-0.19(-4.08%)
May 02, 2016
4.732
4.756
4.531
4.609
25,596,584
-0.05(-1.05%)
Apr 29, 2016
4.339
4.658
4.331
4.658
29,885,384
+0.43(+10.25%)
Apr 28, 2016
3.914
4.233
3.890
4.225
24,794,254
+0.38(+10.00%)
Apr 27, 2016
3.865
3.886
3.759
3.841
18,127,876
+0.02(+0.43%)
Apr 26, 2016
3.825
3.874
3.735
3.825
12,775,075
+0.04(+1.08%)
Apr 25, 2016
3.792
3.841
3.694
3.784
12,767,621
-0.01(-0.22%)
Apr 22, 2016
3.808
3.890
3.743
3.792
16,905,408
-0.04(-1.07%)
Apr 21, 2016
3.816
3.890
3.726
3.833
23,553,698
+0.15(+3.99%)
Apr 20, 2016
3.800
3.906
3.661
3.686
28,070,972
-0.06(-1.53%)
Apr 19, 2016
3.628
3.767
3.612
3.743
16,360,999
+0.21(+6.02%)
Apr 18, 2016
3.563
3.575
3.473
3.530
11,345,281
+0.06(+1.65%)
Apr 15, 2016
3.416
3.510
3.351
3.473
10,824,987
+0.10(+2.91%)
Apr 14, 2016
3.506
3.563
3.252
3.375
24,123,772
-0.16(-4.62%)
Apr 13, 2016
3.465
3.669
3.440
3.538
26,821,932
-0.11(-2.91%)
Apr 12, 2016
3.473
3.653
3.391
3.645
26,419,436
+0.20(+5.69%)
Apr 11, 2016
3.326
3.473
3.302
3.449
20,591,878
+0.25(+7.93%)
Apr 08, 2016
3.122
3.236
3.114
3.195
21,261,272
+0.10(+3.17%)
Apr 07, 2016
2.999
3.146
2.991
3.097
27,473,650
+0.17(+5.87%)
Apr 06, 2016
2.852
2.926
2.819
2.926
18,509,606
+0.04(+1.42%)
Apr 05, 2016
2.844
2.901
2.766
2.885
17,299,258
+0.10(+3.52%)
Apr 04, 2016
2.819
2.836
2.705
2.787
15,763,171
-0.06(-2.01%)
Apr 01, 2016
2.664
2.852
2.623
2.844
17,288,790
+0.07(+2.35%)
Mar 31, 2016
2.868
2.926
2.779
2.779
22,239,796
-0.03(-1.16%)
Mar 30, 2016
2.754
2.819
2.656
2.811
30,099,130
+0.07(+2.38%)
Mar 29, 2016
2.468
2.762
2.468
2.746
23,568,060
+0.28(+11.26%)
Mar 28, 2016
2.468
2.501
2.394
2.468
7,311,605
+0.00(+0.00%)
Mar 24, 2016
2.419
2.468
2.468
2.468
16,043,200
+0.07(+2.72%)
Mar 23, 2016
2.501
2.517
2.362
2.403
21,191,224
-0.19(-7.26%)
Mar 22, 2016
2.615
2.664
2.566
2.591
17,166,032
+0.01(+0.32%)
Mar 21, 2016
2.517
2.627
2.505
2.582
12,323,216
+0.02(+0.64%)
Mar 18, 2016
2.566
2.640
2.529
2.566
26,176,610
+0.02(+0.64%)
Mar 17, 2016
2.640
2.689
2.533
2.550
22,014,850
-0.02(-0.95%)
Mar 16, 2016
2.362
2.582
2.305
2.574
20,062,948
+0.16(+6.78%)
Mar 15, 2016
2.321
2.435
2.280
2.411
13,553,981
+0.05(+2.08%)
Mar 14, 2016
2.427
2.501
2.345
2.362
13,340,447
-0.05(-2.03%)
Mar 11, 2016
2.460
2.542
2.394
2.411
13,894,474
-0.06(-2.32%)
Mar 10, 2016
2.362
2.501
2.345
2.468
18,560,626
+0.13(+5.59%)
Mar 09, 2016
2.288
2.403
2.190
2.337
28,073,582
+0.00(+0.00%)
Mar 08, 2016
2.492
2.537
2.272
2.337
22,654,296
-0.13(-5.30%)
Mar 07, 2016
2.517
2.558
2.427
2.468
26,433,520
+0.02(+1.00%)
Mar 04, 2016
2.509
2.615
2.411
2.443
41,662,556
-0.07(-2.61%)
Mar 03, 2016
2.370
2.591
2.370
2.509
35,854,248
+0.14(+5.86%)
Mar 02, 2016
2.345
2.403
2.321
2.370
16,834,028
+0.02(+0.69%)
Mar 01, 2016
2.435
2.443
2.305
2.354
24,422,810
-0.05(-2.04%)
Feb 29, 2016
2.403
2.452
2.374
2.403
19,326,418
+0.03(+1.38%)
Feb 26, 2016
2.345
2.443
2.321
2.370
27,751,416
-0.07(-2.68%)
Feb 25, 2016
2.378
2.452
2.362
2.435
36,156,068
-0.16(-6.29%)
Feb 24, 2016
2.615
2.746
2.517
2.599
22,930,834
+0.09(+3.58%)
Feb 23, 2016
2.501
2.550
2.460
2.509
13,409,439
+0.06(+2.33%)
Feb 22, 2016
2.345
2.468
2.337
2.452
18,606,792
+0.02(+1.01%)
Feb 19, 2016
2.427
2.542
2.386
2.427
17,426,376
-0.04(-1.66%)
Feb 18, 2016
2.239
2.574
2.223
2.468
28,209,366
+0.17(+7.47%)
Feb 17, 2016
2.264
2.321
2.174
2.296
20,074,028
+0.07(+3.31%)
Feb 16, 2016
2.255
2.468
2.215
2.223
32,858,542
-0.23(-9.33%)
Feb 12, 2016
2.288
2.452
2.452
2.452
27,067,470
+0.08(+3.45%)
Feb 11, 2016
2.394
2.517
2.272
2.370
46,295,900
+0.27(+12.84%)
Feb 10, 2016
1.945
2.110
1.880
2.100
21,040,398
+0.11(+5.76%)
Feb 09, 2016
2.035
2.117
1.937
1.986
38,081,300
-0.01(-0.41%)
Feb 08, 2016
2.076
2.117
1.986
1.994
34,434,924
+0.11(+6.09%)
Feb 05, 2016
1.602
1.920
1.569
1.880
24,288,812
+0.22(+13.30%)
Feb 04, 2016
1.528
1.749
1.528
1.659
25,552,754
+0.17(+11.54%)
Feb 03, 2016
1.373
1.487
1.365
1.487
17,459,582
+0.14(+10.30%)
Feb 02, 2016
1.381
1.422
1.324
1.348
7,082,318
-0.07(-4.62%)
Feb 01, 2016
1.365
1.414
1.357
1.414
10,458,710
+0.07(+5.49%)
Jan 29, 2016
1.299
1.369
1.291
1.340
7,907,785
+0.04(+3.14%)
Jan 28, 2016
1.340
1.365
1.299
1.299
7,822,531
-0.07(-4.79%)
Jan 27, 2016
1.340
1.377
1.299
1.365
10,825,084
+0.02(+1.83%)
Jan 26, 2016
1.283
1.348
1.275
1.340
16,431,041
+0.08(+6.49%)
Jan 25, 2016
1.291
1.332
1.234
1.258
15,009,478
-0.02(-1.28%)
Jan 22, 2016
1.218
1.291
1.193
1.275
19,486,356
+0.03(+2.63%)
Jan 21, 2016
1.169
1.250
1.136
1.242
12,213,192
+0.02(+2.01%)
Jan 20, 2016
1.160
1.234
1.152
1.218
14,625,790
+0.09(+7.97%)
Jan 19, 2016
1.250
1.258
1.071
1.128
21,745,682
-0.08(-6.76%)
Jan 15, 2016
1.348
1.209
1.209
1.209
13,911,792
-0.10(-7.50%)
Jan 14, 2016
1.324
1.348
1.267
1.308
10,434,184
-0.07(-4.76%)
Jan 13, 2016
1.357
1.414
1.324
1.373
13,263,214
+0.02(+1.21%)
Jan 12, 2016
1.389
1.397
1.324
1.357
12,507,014
-0.05(-3.49%)
Jan 11, 2016
1.536
1.553
1.373
1.406
15,775,567
-0.12(-8.02%)
Jan 08, 2016
1.569
1.585
1.495
1.528
17,925,966
-0.11(-6.50%)
Jan 07, 2016
1.561
1.651
1.528
1.634
19,887,180
+0.11(+6.95%)
Jan 06, 2016
1.536
1.585
1.512
1.528
13,539,111
+0.02(+1.08%)
Jan 05, 2016
1.553
1.561
1.504
1.512
7,350,619
-0.03(-2.12%)
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.