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
Armada Hoffler Properties Inc
(NY:
AHH
)
11.34
+0.18 (+1.61%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2015
6.756
6.648
6.648
6.648
203,201
-0.11(-1.60%)
Dec 30, 2015
6.794
6.845
6.737
6.756
182,105
-0.09(-1.30%)
Dec 29, 2015
6.743
6.914
6.743
6.845
254,717
+0.04(+0.65%)
Dec 28, 2015
6.675
6.806
6.644
6.800
294,289
+0.14(+2.06%)
Dec 24, 2015
6.707
6.663
6.663
6.663
111,779
-0.01(-0.09%)
Dec 23, 2015
6.682
6.744
6.619
6.669
171,152
-0.01(-0.19%)
Dec 22, 2015
6.632
6.713
6.588
6.682
325,131
+0.06(+0.94%)
Dec 21, 2015
6.675
6.750
6.607
6.619
290,237
-0.02(-0.28%)
Dec 18, 2015
6.744
6.800
6.588
6.638
1,969,821
-0.11(-1.57%)
Dec 17, 2015
6.725
6.859
6.707
6.744
420,891
+0.04(+0.56%)
Dec 16, 2015
6.663
6.713
6.644
6.707
340,586
+0.04(+0.66%)
Dec 15, 2015
6.563
6.675
6.563
6.663
295,006
+0.12(+1.91%)
Dec 14, 2015
6.500
6.575
6.450
6.538
343,647
+0.02(+0.29%)
Dec 11, 2015
6.525
6.575
6.482
6.519
279,040
-0.10(-1.51%)
Dec 10, 2015
6.663
6.707
6.594
6.619
177,260
-0.05(-0.75%)
Dec 09, 2015
6.682
6.713
6.650
6.669
343,149
-0.03(-0.47%)
Dec 08, 2015
6.663
6.744
6.588
6.700
239,506
+0.02(+0.28%)
Dec 07, 2015
6.731
6.744
6.663
6.682
417,253
-0.04(-0.56%)
Dec 04, 2015
6.669
6.752
6.625
6.719
1,761,410
-0.23(-3.32%)
Dec 03, 2015
7.069
7.081
6.944
6.950
131,256
-0.11(-1.59%)
Dec 02, 2015
7.094
7.112
7.031
7.062
118,579
-0.02(-0.35%)
Dec 01, 2015
7.056
7.112
7.006
7.087
69,276
+0.04(+0.53%)
Nov 30, 2015
7.175
7.181
7.037
7.050
142,834
-0.10(-1.40%)
Nov 27, 2015
7.081
7.156
7.081
7.150
56,913
+0.11(+1.60%)
Nov 25, 2015
7.006
7.037
7.037
7.037
76,868
+0.06(+0.81%)
Nov 24, 2015
7.119
7.119
6.881
6.981
111,726
-0.12(-1.67%)
Nov 23, 2015
7.169
7.181
7.006
7.100
257,531
-0.11(-1.47%)
Nov 20, 2015
6.938
7.244
6.924
7.206
484,063
+0.31(+4.43%)
Nov 19, 2015
6.888
6.931
6.853
6.900
195,604
+0.01(+0.09%)
Nov 18, 2015
6.869
6.900
6.682
6.894
219,472
+0.04(+0.55%)
Nov 17, 2015
6.600
6.906
6.557
6.856
443,752
+0.26(+3.98%)
Nov 16, 2015
6.500
6.613
6.444
6.594
196,692
+0.09(+1.34%)
Nov 13, 2015
6.550
6.625
6.450
6.507
194,538
-0.06(-0.95%)
Nov 12, 2015
6.557
6.607
6.457
6.569
173,826
-0.04(-0.57%)
Nov 11, 2015
6.632
6.663
6.575
6.607
119,247
-0.03(-0.47%)
Nov 10, 2015
6.638
6.657
6.588
6.638
163,585
+0.04(+0.66%)
Nov 09, 2015
6.638
6.643
6.557
6.594
140,080
-0.04(-0.66%)
Nov 06, 2015
6.619
6.669
6.544
6.638
284,061
-0.04(-0.65%)
Nov 05, 2015
6.613
6.682
6.563
6.682
224,946
+0.06(+0.85%)
Nov 04, 2015
6.657
6.707
6.563
6.625
236,324
-0.05(-0.75%)
Nov 03, 2015
6.756
6.900
6.613
6.675
195,941
-0.11(-1.57%)
Nov 02, 2015
6.750
6.825
6.694
6.781
201,498
+0.07(+1.12%)
Oct 30, 2015
6.913
6.913
6.669
6.707
219,872
-0.16(-2.27%)
Oct 29, 2015
6.869
6.919
6.850
6.863
141,369
-0.02(-0.27%)
Oct 28, 2015
6.794
6.881
6.744
6.881
206,401
+0.14(+2.04%)
Oct 27, 2015
6.682
6.806
6.650
6.744
274,764
+0.06(+0.93%)
Oct 26, 2015
6.594
6.688
6.582
6.682
103,564
+0.07(+1.04%)
Oct 23, 2015
6.731
6.745
6.563
6.613
108,703
-0.09(-1.30%)
Oct 22, 2015
6.632
6.756
6.588
6.700
144,397
+0.08(+1.23%)
Oct 21, 2015
6.844
6.850
6.600
6.619
139,811
-0.21(-3.02%)
Oct 20, 2015
6.613
6.938
6.613
6.825
452,601
+0.21(+3.21%)
Oct 19, 2015
6.351
6.632
6.338
6.613
353,303
+0.23(+3.62%)
Oct 16, 2015
6.207
6.388
6.207
6.382
239,924
+0.17(+2.71%)
Oct 15, 2015
6.282
6.282
6.201
6.213
286,469
-0.04(-0.60%)
Oct 14, 2015
6.294
6.335
6.201
6.251
144,557
-0.03(-0.50%)
Oct 13, 2015
6.338
6.414
6.269
6.282
149,525
-0.09(-1.47%)
Oct 12, 2015
6.357
6.432
6.294
6.376
233,902
+0.07(+1.09%)
Oct 09, 2015
6.332
6.351
6.257
6.307
166,508
-0.01(-0.10%)
Oct 08, 2015
6.332
6.356
6.276
6.313
237,438
-0.02(-0.30%)
Oct 07, 2015
6.269
6.332
6.188
6.332
209,607
+0.07(+1.20%)
Oct 06, 2015
6.288
6.288
6.213
6.257
207,967
-0.05(-0.79%)
Oct 05, 2015
6.132
6.313
6.126
6.307
349,433
+0.22(+3.59%)
Oct 02, 2015
6.101
6.107
6.007
6.088
308,306
-0.02(-0.31%)
Oct 01, 2015
6.126
6.170
6.020
6.107
259,647
+0.01(+0.10%)
Sep 30, 2015
6.070
6.120
5.988
6.101
532,401
+0.09(+1.45%)
Sep 29, 2015
6.157
6.157
5.982
6.013
171,210
-0.03(-0.52%)
Sep 28, 2015
6.137
6.148
6.008
6.045
181,518
-0.10(-1.60%)
Sep 25, 2015
6.229
6.229
6.131
6.143
219,595
-0.06(-0.89%)
Sep 24, 2015
6.259
6.266
6.173
6.198
159,080
-0.07(-1.08%)
Sep 23, 2015
6.302
6.302
6.223
6.266
205,118
+0.01(+0.10%)
Sep 22, 2015
6.284
6.351
6.235
6.259
152,491
-0.04(-0.58%)
Sep 21, 2015
6.216
6.315
6.192
6.296
253,339
+0.10(+1.58%)
Sep 18, 2015
6.143
6.216
6.143
6.198
647,383
+0.00(+0.00%)
Sep 17, 2015
6.124
6.210
6.094
6.198
303,459
+0.10(+1.61%)
Sep 16, 2015
6.106
6.137
6.087
6.100
253,214
-0.01(-0.20%)
Sep 15, 2015
6.081
6.137
6.075
6.112
141,660
+0.02(+0.40%)
Sep 14, 2015
6.020
6.124
6.020
6.088
339,199
+0.06(+1.02%)
Sep 11, 2015
5.928
6.069
5.922
6.026
485,857
+0.13(+2.19%)
Sep 10, 2015
5.861
5.928
5.842
5.897
177,420
+0.02(+0.42%)
Sep 09, 2015
5.928
5.959
5.861
5.873
219,524
+0.01(+0.10%)
Sep 08, 2015
5.891
5.894
5.830
5.867
299,293
-0.01(-0.10%)
Sep 04, 2015
5.848
5.873
5.873
5.873
317,110
-0.01(-0.21%)
Sep 03, 2015
5.940
5.977
5.870
5.885
153,251
+0.01(+0.21%)
Sep 02, 2015
5.916
5.953
5.842
5.873
136,608
+0.02(+0.42%)
Sep 01, 2015
6.026
6.118
5.830
5.848
207,536
-0.28(-4.51%)
Aug 31, 2015
5.891
6.143
5.879
6.124
614,598
+0.22(+3.74%)
Aug 28, 2015
5.891
5.983
5.882
5.903
132,164
-0.01(-0.10%)
Aug 27, 2015
5.977
5.996
5.854
5.910
181,168
-0.01(-0.10%)
Aug 26, 2015
5.940
5.983
5.830
5.916
320,969
+0.08(+1.37%)
Aug 25, 2015
6.069
6.069
5.830
5.836
224,565
-0.06(-0.94%)
Aug 24, 2015
6.069
6.118
5.861
5.891
289,818
-0.26(-4.29%)
Aug 21, 2015
6.088
6.198
6.051
6.155
225,694
-0.01(-0.10%)
Aug 20, 2015
6.173
6.225
6.137
6.161
180,500
-0.04(-0.59%)
Aug 19, 2015
6.210
6.235
6.180
6.198
98,160
-0.06(-0.88%)
Aug 18, 2015
6.235
6.272
6.198
6.253
95,944
+0.01(+0.20%)
Aug 17, 2015
6.229
6.290
6.186
6.241
293,037
+0.01(+0.20%)
Aug 14, 2015
6.186
6.247
6.173
6.229
124,316
+0.01(+0.20%)
Aug 13, 2015
6.223
6.290
6.186
6.216
362,457
+0.01(+0.20%)
Aug 12, 2015
6.155
6.229
6.100
6.204
296,315
+0.06(+0.90%)
Aug 11, 2015
6.106
6.192
6.078
6.149
114,694
+0.01(+0.20%)
Aug 10, 2015
6.229
6.247
6.100
6.137
261,034
-0.04(-0.70%)
Aug 07, 2015
6.149
6.241
5.989
6.180
294,855
-0.01(-0.20%)
Aug 06, 2015
6.339
6.339
6.118
6.192
494,871
-0.14(-2.13%)
Aug 05, 2015
6.315
6.358
6.266
6.327
103,479
+0.04(+0.68%)
Aug 04, 2015
6.364
6.394
6.253
6.284
147,811
-0.06(-0.97%)
Aug 03, 2015
6.315
6.376
6.290
6.345
250,142
+0.06(+0.88%)
Jul 31, 2015
6.290
6.372
6.266
6.290
115,924
-0.02(-0.39%)
Jul 30, 2015
6.278
6.327
6.235
6.315
78,477
+0.07(+1.18%)
Jul 29, 2015
6.241
6.272
6.229
6.241
91,015
+0.00(+0.00%)
Jul 28, 2015
6.302
6.305
6.198
6.241
114,779
-0.01(-0.20%)
Jul 27, 2015
6.106
6.259
6.106
6.253
186,480
+0.13(+2.10%)
Jul 24, 2015
6.149
6.216
6.106
6.124
119,894
-0.04(-0.60%)
Jul 23, 2015
6.321
6.321
6.149
6.161
112,720
-0.15(-2.33%)
Jul 22, 2015
6.266
6.327
6.266
6.308
66,532
+0.03(+0.49%)
Jul 21, 2015
6.321
6.361
6.241
6.278
92,675
-0.05(-0.78%)
Jul 20, 2015
6.431
6.431
6.321
6.327
123,658
-0.09(-1.34%)
Jul 17, 2015
6.413
6.431
6.358
6.413
96,050
+0.03(+0.48%)
Jul 16, 2015
6.358
6.431
6.327
6.382
93,955
+0.02(+0.39%)
Jul 15, 2015
6.413
6.443
6.321
6.358
61,346
-0.07(-1.05%)
Jul 14, 2015
6.486
6.486
6.413
6.425
86,522
-0.06(-0.95%)
Jul 13, 2015
6.394
6.523
6.388
6.486
261,065
+0.12(+1.83%)
Jul 10, 2015
6.351
6.413
6.345
6.370
77,098
+0.06(+0.97%)
Jul 09, 2015
6.401
6.401
6.296
6.308
95,983
-0.02(-0.29%)
Jul 08, 2015
6.290
6.364
6.290
6.327
81,381
+0.00(+0.00%)
Jul 07, 2015
6.235
6.376
6.235
6.327
84,466
+0.09(+1.38%)
Jul 06, 2015
6.112
6.253
6.112
6.241
67,805
+0.09(+1.50%)
Jul 02, 2015
6.192
6.149
6.149
6.149
53,612
+0.01(+0.10%)
Jul 01, 2015
6.143
6.229
6.137
6.143
206,032
+0.01(+0.20%)
Jun 30, 2015
6.241
6.241
6.131
6.131
105,340
-0.10(-1.67%)
Jun 29, 2015
6.210
6.308
6.131
6.235
261,218
+0.04(+0.59%)
Jun 26, 2015
6.283
6.301
6.126
6.198
536,985
-0.06(-0.96%)
Jun 25, 2015
6.325
6.337
6.225
6.258
87,273
-0.04(-0.58%)
Jun 24, 2015
6.349
6.349
6.240
6.295
111,605
-0.01(-0.19%)
Jun 23, 2015
6.397
6.427
6.295
6.307
91,955
-0.09(-1.41%)
Jun 22, 2015
6.409
6.488
6.397
6.397
104,835
-0.02(-0.28%)
Jun 19, 2015
6.476
6.476
6.373
6.415
344,320
-0.03(-0.47%)
Jun 18, 2015
6.391
6.476
6.391
6.445
145,028
+0.05(+0.85%)
Jun 17, 2015
6.361
6.409
6.313
6.391
170,175
+0.03(+0.47%)
Jun 16, 2015
6.204
6.373
6.168
6.361
208,880
+0.13(+2.13%)
Jun 15, 2015
6.301
6.301
6.198
6.228
164,516
-0.05(-0.86%)
Jun 12, 2015
6.319
6.325
6.264
6.283
101,158
-0.03(-0.48%)
Jun 11, 2015
6.301
6.415
6.283
6.313
113,459
+0.02(+0.29%)
Jun 10, 2015
6.325
6.403
6.270
6.295
113,325
+0.00(+0.00%)
Jun 09, 2015
6.337
6.361
6.264
6.295
80,196
-0.03(-0.48%)
Jun 08, 2015
6.301
6.403
6.270
6.325
143,482
+0.01(+0.10%)
Jun 05, 2015
6.313
6.331
6.270
6.319
132,896
-0.01(-0.10%)
Jun 04, 2015
6.301
6.337
6.295
6.325
135,300
+0.02(+0.29%)
Jun 03, 2015
6.409
6.409
6.283
6.307
142,659
-0.08(-1.23%)
Jun 02, 2015
6.367
6.421
6.355
6.385
101,385
+0.01(+0.09%)
Jun 01, 2015
6.391
6.445
6.367
6.379
115,170
-0.01(-0.19%)
May 29, 2015
6.264
6.536
6.216
6.391
505,965
+0.14(+2.22%)
May 28, 2015
6.325
6.355
6.252
6.252
108,243
-0.10(-1.61%)
May 27, 2015
6.216
6.355
6.186
6.355
94,810
+0.13(+2.13%)
May 26, 2015
6.246
6.289
6.186
6.222
225,499
-0.02(-0.39%)
May 22, 2015
6.319
6.246
6.246
6.246
146,476
-0.07(-1.15%)
May 21, 2015
6.397
6.397
6.307
6.319
116,240
-0.07(-1.04%)
May 20, 2015
6.343
6.403
6.292
6.385
73,927
+0.05(+0.86%)
May 19, 2015
6.385
6.415
6.319
6.331
116,131
-0.08(-1.32%)
May 18, 2015
6.307
6.433
6.289
6.415
386,903
+0.07(+1.05%)
May 15, 2015
6.325
6.373
6.283
6.349
95,504
+0.02(+0.29%)
May 14, 2015
6.264
6.337
6.222
6.331
136,354
+0.07(+1.16%)
May 13, 2015
6.283
6.295
6.222
6.258
119,817
+0.00(+0.00%)
May 12, 2015
6.210
6.270
6.065
6.258
437,802
+0.04(+0.58%)
May 11, 2015
6.222
6.349
6.216
6.222
89,907
+0.01(+0.10%)
May 08, 2015
6.186
6.279
6.186
6.216
100,330
+0.07(+1.08%)
May 07, 2015
6.156
6.192
6.111
6.150
77,929
-0.03(-0.49%)
May 06, 2015
6.126
6.198
6.035
6.180
154,422
+0.06(+0.99%)
May 05, 2015
6.210
6.240
6.120
6.120
430,367
-0.08(-1.36%)
May 04, 2015
6.270
6.337
6.198
6.204
145,239
-0.04(-0.58%)
May 01, 2015
6.210
6.270
6.186
6.240
146,389
+0.04(+0.68%)
Apr 30, 2015
6.228
6.301
6.186
6.198
206,479
-0.04(-0.58%)
Apr 29, 2015
6.343
6.421
6.216
6.234
133,666
-0.16(-2.46%)
Apr 28, 2015
6.319
6.397
6.295
6.391
93,208
+0.10(+1.63%)
Apr 27, 2015
6.349
6.373
6.234
6.289
105,433
-0.05(-0.86%)
Apr 24, 2015
6.349
6.385
6.289
6.343
73,412
+0.02(+0.38%)
Apr 23, 2015
6.301
6.325
6.276
6.319
72,772
+0.01(+0.10%)
Apr 22, 2015
6.216
6.319
6.204
6.313
74,085
+0.08(+1.36%)
Apr 21, 2015
6.367
6.421
6.216
6.228
98,679
-0.13(-1.99%)
Apr 20, 2015
6.240
6.409
6.228
6.355
90,136
+0.11(+1.84%)
Apr 17, 2015
6.258
6.337
6.222
6.240
124,414
-0.05(-0.77%)
Apr 16, 2015
6.337
6.361
6.270
6.289
125,209
-0.04(-0.57%)
Apr 15, 2015
6.415
6.415
6.276
6.325
128,657
-0.08(-1.32%)
Apr 14, 2015
6.283
6.433
6.276
6.409
76,416
+0.15(+2.41%)
Apr 13, 2015
6.349
6.361
6.246
6.258
85,075
-0.09(-1.43%)
Apr 10, 2015
6.367
6.421
6.337
6.349
61,720
+0.04(+0.67%)
Apr 09, 2015
6.494
6.494
6.246
6.307
114,787
-0.13(-2.06%)
Apr 08, 2015
6.397
6.458
6.349
6.439
79,564
+0.09(+1.43%)
Apr 07, 2015
6.445
6.464
6.343
6.349
127,536
-0.05(-0.75%)
Apr 06, 2015
6.427
6.524
6.373
6.397
179,737
+0.01(+0.19%)
Apr 02, 2015
6.433
6.385
6.385
6.385
168,514
-0.07(-1.12%)
Apr 01, 2015
6.415
6.536
6.373
6.458
214,671
+0.02(+0.38%)
Mar 31, 2015
6.452
6.464
6.397
6.433
131,509
-0.02(-0.28%)
Mar 30, 2015
6.373
6.481
6.337
6.452
92,104
+0.07(+1.04%)
Mar 27, 2015
6.338
6.391
6.278
6.385
122,148
+0.09(+1.42%)
Mar 26, 2015
6.373
6.462
6.290
6.296
132,758
-0.08(-1.21%)
Mar 25, 2015
6.504
6.528
6.367
6.373
235,898
-0.12(-1.83%)
Mar 24, 2015
6.421
6.504
6.415
6.492
97,334
+0.04(+0.55%)
Mar 23, 2015
6.486
6.486
6.445
6.456
124,568
-0.04(-0.55%)
Mar 20, 2015
6.516
6.516
6.403
6.492
263,573
-0.01(-0.09%)
Mar 19, 2015
6.379
6.528
6.355
6.498
149,042
+0.09(+1.39%)
Mar 18, 2015
6.310
6.433
6.237
6.409
77,991
+0.10(+1.60%)
Mar 17, 2015
6.237
6.332
6.237
6.308
126,364
+0.10(+1.63%)
Mar 16, 2015
6.260
6.260
6.183
6.207
108,673
-0.02(-0.29%)
Mar 13, 2015
6.278
6.278
6.148
6.225
58,079
-0.04(-0.66%)
Mar 12, 2015
6.189
6.284
6.177
6.266
81,193
+0.11(+1.83%)
Mar 11, 2015
6.136
6.183
6.106
6.153
60,941
+0.00(+0.00%)
Mar 10, 2015
6.041
6.189
6.041
6.153
150,167
+0.08(+1.37%)
Mar 09, 2015
6.088
6.177
6.064
6.070
117,321
+0.02(+0.39%)
Mar 06, 2015
6.266
6.266
5.975
6.047
322,203
-0.25(-3.96%)
Mar 05, 2015
6.361
6.415
6.290
6.296
89,939
-0.07(-1.03%)
Mar 04, 2015
6.516
6.522
6.349
6.361
110,124
-0.16(-2.46%)
Mar 03, 2015
6.534
6.557
6.474
6.522
64,862
-0.02(-0.36%)
Mar 02, 2015
6.427
6.605
6.427
6.545
159,529
+0.13(+2.04%)
Feb 27, 2015
6.332
6.456
6.314
6.415
208,150
+0.07(+1.12%)
Feb 26, 2015
6.367
6.415
6.344
6.344
109,967
-0.06(-0.93%)
Feb 25, 2015
6.361
6.516
6.296
6.403
141,267
+0.11(+1.70%)
Feb 24, 2015
6.409
6.409
6.243
6.296
130,634
-0.09(-1.40%)
Feb 23, 2015
6.332
6.456
6.272
6.385
119,596
+0.04(+0.66%)
Feb 20, 2015
6.349
6.391
6.326
6.344
91,769
+0.01(+0.09%)
Feb 19, 2015
6.433
6.439
6.338
6.338
67,588
-0.10(-1.57%)
Feb 18, 2015
6.409
6.445
6.367
6.439
150,222
+0.06(+0.93%)
Feb 17, 2015
6.403
6.492
6.367
6.379
177,446
-0.01(-0.09%)
Feb 13, 2015
6.492
6.385
6.385
6.385
135,698
-0.01(-0.19%)
Feb 12, 2015
6.231
6.468
6.231
6.397
198,574
+0.15(+2.38%)
Feb 11, 2015
6.148
6.260
6.148
6.248
144,438
+0.08(+1.35%)
Feb 10, 2015
6.314
6.314
6.130
6.165
247,442
-0.14(-2.17%)
Feb 09, 2015
6.320
6.391
6.254
6.302
152,549
-0.01(-0.19%)
Feb 06, 2015
6.522
6.528
6.260
6.314
224,501
-0.21(-3.28%)
Feb 05, 2015
6.379
6.528
6.338
6.528
179,504
+0.12(+1.95%)
Feb 04, 2015
6.391
6.456
6.344
6.403
201,699
+0.01(+0.19%)
Feb 03, 2015
6.344
6.474
6.290
6.391
373,539
+0.04(+0.65%)
Feb 02, 2015
6.355
6.379
6.260
6.349
280,065
+0.01(+0.19%)
Jan 30, 2015
6.397
6.397
6.278
6.338
233,300
-0.08(-1.20%)
Jan 29, 2015
6.302
6.433
6.231
6.415
250,882
+0.11(+1.69%)
Jan 28, 2015
6.367
6.367
6.237
6.308
326,538
-0.07(-1.03%)
Jan 27, 2015
6.385
6.421
6.338
6.373
121,966
-0.04(-0.56%)
Jan 26, 2015
6.320
6.450
6.213
6.409
182,913
+0.12(+1.89%)
Jan 23, 2015
6.320
6.349
6.231
6.290
182,723
-0.04(-0.56%)
Jan 22, 2015
6.326
6.379
6.314
6.326
227,912
+0.04(+0.66%)
Jan 21, 2015
6.207
6.415
6.142
6.284
293,856
+0.09(+1.44%)
Jan 20, 2015
6.195
6.290
6.142
6.195
512,226
+0.00(+0.00%)
Jan 16, 2015
6.177
6.355
6.124
6.195
257,810
+0.00(+0.00%)
Jan 15, 2015
6.243
6.243
6.118
6.195
321,277
-0.01(-0.19%)
Jan 14, 2015
6.082
6.225
6.058
6.207
274,802
+0.08(+1.26%)
Jan 13, 2015
6.029
6.237
6.029
6.130
338,485
+0.13(+2.18%)
Jan 12, 2015
5.856
6.116
5.856
5.999
530,320
+0.18(+3.06%)
Jan 09, 2015
5.809
5.868
5.773
5.821
134,455
+0.03(+0.51%)
Jan 08, 2015
5.821
5.821
5.774
5.791
155,782
+0.02(+0.31%)
Jan 07, 2015
5.720
5.779
5.702
5.773
175,641
+0.07(+1.25%)
Jan 06, 2015
5.750
5.785
5.672
5.702
191,464
-0.04(-0.72%)
Jan 05, 2015
5.643
5.761
5.607
5.744
235,504
+0.10(+1.79%)
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.