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
Energy Fuels Inc
(NY:
UUUU
)
7.000
+0.030 (+0.43%)
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 (%)
Dec 31, 2018
2.790
2.860
2.690
2.850
932,400
+0.13(+4.78%)
Dec 28, 2018
2.750
2.830
2.620
2.720
879,700
-0.03(-1.09%)
Dec 27, 2018
2.750
2.770
2.610
2.750
763,241
-0.05(-1.79%)
Dec 26, 2018
2.550
2.830
2.510
2.800
1,151,245
+0.22(+8.53%)
Dec 24, 2018
2.670
2.710
2.540
2.580
1,106,700
-0.17(-6.18%)
Dec 21, 2018
2.960
2.970
2.640
2.750
3,635,800
-0.24(-8.03%)
Dec 20, 2018
3.110
3.180
2.860
2.990
2,429,686
-0.18(-5.68%)
Dec 19, 2018
3.190
3.240
3.070
3.170
1,652,091
-0.03(-0.94%)
Dec 18, 2018
3.140
3.290
3.130
3.200
1,115,244
+0.06(+1.91%)
Dec 17, 2018
3.470
3.550
3.140
3.140
1,290,550
-0.36(-10.29%)
Dec 14, 2018
3.540
3.700
3.490
3.500
951,700
-0.10(-2.78%)
Dec 13, 2018
3.700
3.770
3.570
3.600
822,872
-0.06(-1.64%)
Dec 12, 2018
3.540
3.720
3.530
3.660
1,045,417
+0.13(+3.68%)
Dec 11, 2018
3.590
3.640
3.440
3.530
940,509
-0.02(-0.56%)
Dec 10, 2018
3.360
3.590
3.350
3.550
1,380,538
+0.14(+4.11%)
Dec 07, 2018
3.250
3.440
3.210
3.410
994,600
+0.16(+4.92%)
Dec 06, 2018
3.100
3.250
2.980
3.250
1,175,863
+0.07(+2.20%)
Dec 04, 2018
3.430
3.510
3.150
3.180
889,700
-0.25(-7.29%)
Dec 03, 2018
3.430
3.460
3.350
3.430
1,242,471
+0.15(+4.57%)
Nov 30, 2018
3.120
3.320
3.090
3.280
605,400
+0.14(+4.46%)
Nov 29, 2018
3.210
3.230
3.080
3.140
403,299
-0.07(-2.18%)
Nov 28, 2018
3.090
3.230
2.990
3.210
716,655
+0.12(+3.88%)
Nov 27, 2018
3.160
3.160
2.990
3.090
826,286
+0.01(+0.32%)
Nov 26, 2018
3.160
3.260
3.030
3.080
850,402
-0.05(-1.60%)
Nov 23, 2018
3.180
3.210
3.090
3.130
413,000
-0.12(-3.69%)
Nov 21, 2018
3.250
3.250
3.250
0
+0.07(+2.20%)
Nov 20, 2018
3.160
3.205
2.980
3.180
1,007,448
-0.01(-0.31%)
Nov 19, 2018
3.200
3.360
3.150
3.190
778,150
-0.04(-1.24%)
Nov 16, 2018
3.260
3.290
3.130
3.230
726,700
-0.07(-2.12%)
Nov 15, 2018
3.030
3.360
3.030
3.300
1,136,689
+0.22(+7.14%)
Nov 14, 2018
3.220
3.280
2.990
3.080
1,459,149
-0.10(-3.14%)
Nov 13, 2018
3.310
3.390
3.140
3.180
1,488,993
-0.15(-4.50%)
Nov 12, 2018
3.650
3.650
3.320
3.330
1,424,725
-0.31(-8.52%)
Nov 09, 2018
3.670
3.800
3.500
3.640
865,500
-0.07(-1.89%)
Nov 08, 2018
3.840
3.945
3.650
3.710
1,253,783
-0.12(-3.13%)
Nov 07, 2018
3.720
3.910
3.720
3.830
1,181,990
+0.13(+3.51%)
Nov 06, 2018
3.850
4.090
3.610
3.700
3,033,716
-0.39(-9.54%)
Nov 05, 2018
3.200
4.090
3.200
4.090
4,449,114
+0.62(+17.87%)
Nov 02, 2018
3.420
3.540
3.360
3.470
1,364,100
+0.10(+2.97%)
Nov 01, 2018
3.430
3.490
3.225
3.370
1,148,211
+0.00(+0.00%)
Oct 31, 2018
3.020
3.400
2.970
3.370
3,147,679
+0.41(+13.85%)
Oct 30, 2018
2.840
2.980
2.790
2.960
945,584
+0.11(+3.86%)
Oct 29, 2018
2.910
3.030
2.760
2.850
1,070,408
-0.07(-2.40%)
Oct 26, 2018
2.890
2.980
2.810
2.920
698,600
-0.03(-1.02%)
Oct 25, 2018
2.850
2.990
2.810
2.950
1,028,385
+0.14(+4.98%)
Oct 24, 2018
2.890
2.950
2.810
2.810
809,091
-0.08(-2.77%)
Oct 23, 2018
2.960
3.030
2.840
2.890
934,788
-0.14(-4.62%)
Oct 22, 2018
2.970
3.100
2.930
3.030
826,127
+0.10(+3.41%)
Oct 19, 2018
2.980
3.050
2.880
2.930
1,127,900
-0.02(-0.68%)
Oct 18, 2018
3.150
3.150
2.930
2.950
1,614,428
-0.22(-6.94%)
Oct 17, 2018
3.260
3.260
3.125
3.170
991,520
-0.12(-3.65%)
Oct 16, 2018
3.270
3.327
3.210
3.290
908,027
+0.05(+1.54%)
Oct 15, 2018
3.250
3.250
3.130
3.240
817,293
+0.05(+1.57%)
Oct 12, 2018
3.280
3.300
3.160
3.190
1,191,100
-0.01(-0.31%)
Oct 11, 2018
3.110
3.305
3.090
3.200
1,923,366
-0.10(-3.03%)
Oct 10, 2018
3.650
3.699
3.240
3.300
2,695,990
-0.32(-8.84%)
Oct 09, 2018
3.530
3.700
3.370
3.620
2,365,503
+0.11(+3.13%)
Oct 08, 2018
3.420
3.510
3.340
3.510
845,635
+0.17(+5.09%)
Oct 05, 2018
3.550
3.580
3.260
3.340
1,235,100
-0.12(-3.47%)
Oct 04, 2018
3.460
3.600
3.380
3.460
1,304,200
+0.05(+1.47%)
Oct 03, 2018
3.420
3.530
3.360
3.410
2,396,079
+0.09(+2.71%)
Oct 02, 2018
3.250
3.380
3.190
3.320
2,229,049
+0.07(+2.15%)
Oct 01, 2018
3.300
3.360
3.210
3.250
605,215
-0.03(-0.91%)
Sep 28, 2018
3.230
3.380
3.230
3.280
1,072,800
+0.05(+1.55%)
Sep 27, 2018
3.100
3.320
3.100
3.230
931,680
+0.21(+6.95%)
Sep 26, 2018
3.090
3.114
3.000
3.020
419,400
-0.07(-2.27%)
Sep 25, 2018
3.130
3.197
3.060
3.090
401,456
-0.03(-0.96%)
Sep 24, 2018
3.240
3.270
3.060
3.120
807,434
-0.11(-3.41%)
Sep 21, 2018
3.290
3.320
3.200
3.230
1,408,000
-0.07(-2.12%)
Sep 20, 2018
3.350
3.350
3.220
3.300
505,145
+0.02(+0.61%)
Sep 19, 2018
3.240
3.390
3.220
3.280
902,099
+0.06(+1.86%)
Sep 18, 2018
3.100
3.270
3.060
3.220
746,306
+0.12(+3.87%)
Sep 17, 2018
3.180
3.189
3.065
3.100
501,496
-0.05(-1.59%)
Sep 14, 2018
3.190
3.220
3.100
3.150
532,800
-0.03(-0.94%)
Sep 13, 2018
3.150
3.260
3.060
3.180
1,052,015
+0.06(+1.92%)
Sep 12, 2018
2.820
3.170
2.820
3.120
1,499,037
+0.29(+10.25%)
Sep 11, 2018
2.790
2.870
2.760
2.830
580,893
+0.02(+0.71%)
Sep 10, 2018
2.900
2.980
2.800
2.810
702,498
-0.08(-2.77%)
Sep 07, 2018
2.860
2.900
2.710
2.890
954,700
-0.01(-0.34%)
Sep 06, 2018
2.980
3.080
2.870
2.900
684,328
-0.10(-3.33%)
Sep 05, 2018
3.150
3.150
2.940
3.000
1,000,178
-0.15(-4.76%)
Sep 04, 2018
3.170
3.220
3.120
3.150
683,693
-0.04(-1.25%)
Aug 31, 2018
3.190
3.190
3.190
0
+0.03(+0.95%)
Aug 30, 2018
3.230
3.255
3.120
3.160
735,118
-0.08(-2.47%)
Aug 29, 2018
3.250
3.260
3.130
3.240
530,402
+0.02(+0.62%)
Aug 28, 2018
3.230
3.260
3.140
3.220
501,937
+0.02(+0.63%)
Aug 27, 2018
3.280
3.320
3.100
3.200
1,074,382
-0.07(-2.14%)
Aug 24, 2018
3.350
3.350
3.240
3.270
606,300
-0.05(-1.51%)
Aug 23, 2018
3.300
3.569
3.260
3.320
1,941,348
+0.02(+0.61%)
Aug 22, 2018
3.270
3.310
3.210
3.300
534,492
+0.05(+1.54%)
Aug 21, 2018
3.240
3.310
3.230
3.250
461,160
-0.02(-0.61%)
Aug 20, 2018
3.340
3.380
3.230
3.270
601,559
-0.06(-1.80%)
Aug 17, 2018
3.330
3.400
3.260
3.330
774,900
+0.01(+0.30%)
Aug 16, 2018
3.300
3.410
3.290
3.320
658,259
+0.03(+0.91%)
Aug 15, 2018
3.400
3.540
3.140
3.290
1,741,782
-0.10(-2.95%)
Aug 14, 2018
3.090
3.400
3.040
3.390
1,081,694
+0.33(+10.78%)
Aug 13, 2018
3.060
3.170
3.000
3.060
789,571
-0.05(-1.61%)
Aug 10, 2018
3.210
3.260
3.080
3.110
789,100
-0.13(-4.01%)
Aug 09, 2018
3.310
3.330
3.200
3.240
757,610
-0.09(-2.70%)
Aug 08, 2018
3.400
3.410
3.220
3.330
973,928
-0.06(-1.77%)
Aug 07, 2018
3.390
3.540
3.330
3.390
1,445,601
+0.08(+2.42%)
Aug 06, 2018
3.600
3.640
3.240
3.310
2,168,535
-0.20(-5.70%)
Aug 03, 2018
3.100
3.520
3.060
3.510
2,946,400
+0.48(+15.84%)
Aug 02, 2018
2.990
3.030
2.910
3.030
832,345
+0.08(+2.71%)
Aug 01, 2018
2.970
2.990
2.910
2.950
434,268
+0.00(+0.00%)
Jul 31, 2018
3.000
3.030
2.870
2.950
1,018,052
+0.04(+1.37%)
Jul 30, 2018
2.800
3.050
2.760
2.910
1,657,524
+0.17(+6.20%)
Jul 27, 2018
2.830
2.850
2.660
2.740
1,663,600
-0.03(-1.08%)
Jul 26, 2018
2.520
2.810
2.520
2.770
2,741,539
+0.27(+10.80%)
Jul 25, 2018
2.620
2.680
2.470
2.500
1,082,583
-0.18(-6.72%)
Jul 24, 2018
2.660
2.730
2.500
2.680
1,567,460
+0.02(+0.75%)
Jul 23, 2018
2.590
2.730
2.450
2.660
1,923,279
+0.07(+2.70%)
Jul 20, 2018
2.390
2.630
2.280
2.590
1,930,729
+0.31(+13.60%)
Jul 19, 2018
2.400
2.410
2.180
2.280
1,534,206
-0.06(-2.56%)
Jul 18, 2018
2.550
2.640
2.335
2.340
2,322,226
+0.03(+1.30%)
Jul 17, 2018
2.270
2.330
2.250
2.310
574,800
+0.04(+1.76%)
Jul 16, 2018
2.350
2.367
2.220
2.270
815,010
-0.06(-2.58%)
Jul 13, 2018
2.300
2.380
2.300
2.330
349,124
+0.01(+0.43%)
Jul 12, 2018
2.320
2.390
2.300
2.320
897,552
+0.00(+0.00%)
Jul 11, 2018
2.340
2.370
2.310
2.320
447,824
-0.03(-1.28%)
Jul 10, 2018
2.400
2.430
2.290
2.350
888,417
-0.03(-1.26%)
Jul 09, 2018
2.510
2.520
2.350
2.380
897,358
-0.08(-3.25%)
Jul 06, 2018
2.470
2.520
2.410
2.460
740,542
-0.01(-0.40%)
Jul 05, 2018
2.400
2.610
2.400
2.470
1,457,783
+0.14(+6.01%)
Jul 03, 2018
2.330
2.330
2.330
0
-0.18(-7.17%)
Jul 02, 2018
2.320
2.650
2.300
2.510
1,986,233
+0.24(+10.57%)
Jun 29, 2018
2.150
2.270
1,528,707
-0.07(-2.99%)
Jun 28, 2018
2.090
2.340
2.050
2.340
2,226,456
+0.28(+13.59%)
Jun 27, 2018
1.980
2.140
1.910
2.060
4,047,385
+0.09(+4.57%)
Jun 26, 2018
2.000
2.010
1.950
1.970
371,498
-0.04(-1.99%)
Jun 25, 2018
2.090
2.090
1.950
2.010
1,055,278
-0.09(-4.29%)
Jun 22, 2018
2.100
2.140
2.050
2.100
7,970,059
+0.00(+0.00%)
Jun 21, 2018
2.150
2.170
2.080
2.100
1,286,891
-0.04(-1.87%)
Jun 20, 2018
2.060
2.170
2.060
2.140
1,258,103
+0.08(+3.88%)
Jun 19, 2018
2.080
2.110
2.040
2.060
563,196
-0.04(-1.90%)
Jun 18, 2018
2.020
2.100
2.020
2.100
608,299
+0.08(+3.96%)
Jun 15, 2018
2.080
2.040
2.020
517,252
-0.02(-0.98%)
Jun 14, 2018
2.090
2.090
2.030
2.040
393,951
-0.06(-2.86%)
Jun 13, 2018
2.110
2.120
2.050
2.100
475,776
-0.02(-0.94%)
Jun 12, 2018
2.140
2.140
2.040
2.120
621,854
+0.01(+0.47%)
Jun 11, 2018
2.030
2.110
2.030
2.110
724,728
+0.10(+4.98%)
Jun 08, 2018
2.030
2.060
2.010
2.010
347,963
-0.03(-1.47%)
Jun 07, 2018
2.090
2.090
2.030
2.040
228,671
-0.04(-1.92%)
Jun 06, 2018
2.060
2.080
1,089,557
+0.00(+0.00%)
Jun 05, 2018
2.020
2.120
2.000
2.080
1,044,568
+0.08(+4.00%)
Jun 04, 2018
1.950
2.025
1.910
2.000
607,961
+0.09(+4.71%)
Jun 01, 2018
1.850
1.930
1.850
1.910
428,542
+0.07(+3.80%)
May 31, 2018
1.900
1.900
1.820
1.840
263,280
-0.05(-2.65%)
May 30, 2018
1.930
1.930
1.850
1.890
508,209
-0.01(-0.53%)
May 29, 2018
1.950
1.960
1.895
1.900
233,952
-0.05(-2.56%)
May 25, 2018
1.950
1.950
1.950
0
-0.03(-1.52%)
May 24, 2018
1.990
2.040
1.970
1.980
332,210
-0.01(-0.50%)
May 23, 2018
2.020
2.020
1.940
1.990
258,809
-0.02(-1.00%)
May 22, 2018
2.140
2.140
2.000
2.010
418,958
-0.11(-5.19%)
May 21, 2018
2.140
2.160
2.100
2.120
304,689
+0.04(+2.17%)
May 18, 2018
2.020
2.100
2.020
2.075
418,772
+0.07(+3.23%)
May 17, 2018
2.000
2.060
2.000
2.010
491,419
-0.01(-0.50%)
May 16, 2018
2.040
2.080
2.000
2.020
300,736
-0.01(-0.49%)
May 15, 2018
2.110
2.110
1.951
2.030
465,294
-0.06(-2.87%)
May 14, 2018
2.070
2.210
2.040
2.090
1,091,365
+0.05(+2.70%)
May 11, 2018
2.010
2.040
1.980
2.035
217,019
+0.03(+1.24%)
May 10, 2018
1.980
2.050
1.960
2.010
367,033
+0.04(+2.03%)
May 09, 2018
1.880
1.970
1.853
1.970
429,259
+0.12(+6.49%)
May 08, 2018
1.890
1.890
1.820
1.850
206,939
+0.01(+0.27%)
May 07, 2018
1.930
1.980
1.830
1.845
453,069
-0.08(-4.40%)
May 04, 2018
1.920
1.960
1.900
1.930
154,184
-0.01(-0.52%)
May 03, 2018
2.000
2.040
1.860
1.940
404,773
-0.03(-1.52%)
May 02, 2018
1.880
2.000
1.880
1.970
495,703
+0.11(+5.91%)
May 01, 2018
1.780
1.890
1.741
1.860
396,509
+0.06(+3.33%)
Apr 30, 2018
1.880
1.940
1.780
1.800
355,618
-0.08(-4.26%)
Apr 27, 2018
1.810
1.910
1.760
1.880
484,072
+0.07(+3.87%)
Apr 26, 2018
1.810
1.840
1.800
1.810
97,930
+0.00(+0.00%)
Apr 25, 2018
1.800
1.820
1.780
1.810
121,415
+0.00(+0.00%)
Apr 24, 2018
1.870
1.891
1.760
1.810
204,662
-0.03(-1.63%)
Apr 23, 2018
1.950
1.950
1.820
1.840
368,772
-0.10(-5.15%)
Apr 20, 2018
1.990
2.000
1.880
1.940
258,940
-0.07(-3.48%)
Apr 19, 2018
2.040
2.090
1.920
2.010
667,326
-0.01(-0.50%)
Apr 18, 2018
2.030
2.030
1.970
2.020
612,782
+0.05(+2.54%)
Apr 17, 2018
1.950
2.000
1.910
1.970
951,674
+0.03(+1.55%)
Apr 16, 2018
1.820
1.980
1.820
1.940
725,282
+0.12(+6.59%)
Apr 13, 2018
1.800
1.860
1.790
1.820
223,666
+0.03(+1.68%)
Apr 12, 2018
1.840
1.860
1.770
1.790
112,913
-0.05(-2.72%)
Apr 11, 2018
1.880
1.920
1.830
1.840
267,697
-0.03(-1.60%)
Apr 10, 2018
1.820
1.900
1.820
1.870
186,573
+0.03(+1.63%)
Apr 09, 2018
1.870
1.969
1.780
1.840
280,274
-0.04(-2.13%)
Apr 06, 2018
1.910
1.930
1.850
1.880
147,355
-0.03(-1.57%)
Apr 05, 2018
1.860
1.930
1.830
1.910
440,696
+0.04(+2.14%)
Apr 04, 2018
1.840
1.880
1.800
1.870
603,768
+0.02(+1.08%)
Apr 03, 2018
1.730
1.890
1.710
1.850
938,220
+0.12(+6.94%)
Apr 02, 2018
1.710
1.730
1.661
1.730
232,273
-0.01(-0.29%)
Mar 29, 2018
1.735
1.735
1.735
0
+0.19(+11.94%)
Mar 28, 2018
1.510
1.570
1.510
1.550
447,800
+0.03(+1.97%)
Mar 27, 2018
1.510
1.590
1.510
1.520
310,805
-0.01(-0.65%)
Mar 26, 2018
1.530
1.630
1.530
1.530
295,740
-0.08(-5.26%)
Mar 23, 2018
1.550
1.630
1.540
1.615
690,215
+0.09(+6.25%)
Mar 22, 2018
1.610
1.620
1.510
1.520
220,745
-0.10(-6.17%)
Mar 21, 2018
1.530
1.620
1.510
1.620
184,625
+0.11(+7.28%)
Mar 20, 2018
1.550
1.560
1.500
1.510
238,881
-0.02(-1.31%)
Mar 19, 2018
1.540
1.549
1.520
1.530
184,630
-0.02(-1.29%)
Mar 16, 2018
1.510
1.565
1.510
1.550
59,109
+0.03(+1.97%)
Mar 15, 2018
1.540
1.550
1.510
1.520
84,204
-0.02(-1.30%)
Mar 14, 2018
1.570
1.570
1.540
1.540
102,453
-0.03(-1.91%)
Mar 13, 2018
1.630
1.630
1.566
1.570
50,500
-0.04(-2.48%)
Mar 12, 2018
1.600
1.620
1.540
1.610
57,523
+0.03(+1.90%)
Mar 09, 2018
1.580
1.600
1.570
1.580
58,369
+0.00(+0.00%)
Mar 08, 2018
1.610
1.620
1.560
1.580
85,296
-0.03(-1.86%)
Mar 07, 2018
1.630
1.610
97,899
-0.01(-0.62%)
Mar 06, 2018
1.630
1.640
1.590
1.620
89,867
-0.01(-0.61%)
Mar 05, 2018
1.640
1.640
1.580
1.630
174,811
+0.00(+0.00%)
Mar 02, 2018
1.560
1.630
1.540
1.630
174,408
+0.07(+4.49%)
Mar 01, 2018
1.510
1.560
1.490
1.560
203,544
+0.05(+3.31%)
Feb 28, 2018
1.530
1.530
1.500
1.510
134,539
-0.02(-1.31%)
Feb 27, 2018
1.600
1.600
1.520
1.530
114,394
-0.05(-3.16%)
Feb 26, 2018
1.590
1.600
1.540
1.580
172,923
-0.01(-0.63%)
Feb 23, 2018
1.560
1.610
1.530
1.590
145,372
+0.03(+1.92%)
Feb 22, 2018
1.590
1.590
1.530
1.560
66,418
+0.00(+0.00%)
Feb 21, 2018
1.590
1.590
1.550
1.560
113,761
+0.00(+0.00%)
Feb 20, 2018
1.660
1.660
1.560
1.560
290,776
-0.08(-4.88%)
Feb 16, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
Feb 15, 2018
1.700
1.750
1.650
1.690
104,319
-0.03(-1.46%)
Feb 14, 2018
1.650
1.719
1.604
1.715
204,940
+0.09(+5.21%)
Feb 13, 2018
1.640
1.650
1.610
1.630
155,210
-0.01(-0.31%)
Feb 12, 2018
1.630
1.640
1.570
1.635
126,443
+0.03(+1.87%)
Feb 09, 2018
1.600
1.620
1.520
1.605
175,902
+0.00(+0.31%)
Feb 08, 2018
1.620
1.640
1.590
1.600
136,619
-0.04(-2.44%)
Feb 07, 2018
1.620
1.650
1.600
1.640
208,327
+0.04(+2.50%)
Feb 06, 2018
1.530
1.640
1.500
1.600
270,972
+0.04(+2.56%)
Feb 05, 2018
1.550
1.590
1.533
1.560
143,438
+0.01(+0.32%)
Feb 02, 2018
1.620
1.640
1.550
1.555
191,507
-0.07(-4.01%)
Feb 01, 2018
1.620
1.690
1.610
1.620
211,249
+0.01(+0.31%)
Jan 31, 2018
1.570
1.630
1.550
1.615
241,912
+0.04(+2.87%)
Jan 30, 2018
1.620
1.720
1.615
1.570
365,169
-0.05(-3.09%)
Jan 29, 2018
1.600
1.680
1.600
1.620
179,167
+0.00(+0.00%)
Jan 26, 2018
1.670
1.670
1.620
1.620
181,414
-0.03(-1.82%)
Jan 25, 2018
1.720
1.720
1.650
1.650
192,524
-0.08(-4.62%)
Jan 24, 2018
1.670
1.730
1.670
1.730
161,960
+0.01(+0.87%)
Jan 23, 2018
1.670
1.720
1.660
1.715
86,274
+0.04(+2.08%)
Jan 22, 2018
1.650
1.690
1.600
1.680
189,222
+0.03(+1.82%)
Jan 19, 2018
1.640
1.690
1.630
1.650
141,936
+0.00(+0.00%)
Jan 18, 2018
1.730
1.730
1.640
1.650
169,432
-0.04(-2.37%)
Jan 17, 2018
1.700
1.760
1.680
1.690
223,943
+0.03(+1.81%)
Jan 16, 2018
1.760
1.800
1.640
1.660
517,947
-0.15(-8.29%)
Jan 12, 2018
1.810
1.810
1.810
0
+0.01(+0.56%)
Jan 11, 2018
1.830
1.830
1.784
1.800
141,363
-0.01(-0.83%)
Jan 10, 2018
1.770
1.820
1.740
1.815
222,055
+0.04(+2.54%)
Jan 09, 2018
1.870
1.870
1.760
1.770
240,113
-0.08(-4.32%)
Jan 08, 2018
1.900
1.930
1.840
1.850
272,052
-0.05(-2.63%)
Jan 05, 2018
1.900
1.960
1.880
1.900
271,370
+0.00(+0.00%)
Jan 04, 2018
1.900
1.910
1.820
1.900
315,199
+0.00(+0.00%)
Jan 03, 2018
1.940
1.940
1.830
1.900
173,023
-0.04(-2.06%)
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.