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
Ares Acquisition Corp Cl A
(NY:
AAC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 6, 2023
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 29, 2017
9.000
9.000
9.000
0
-0.01(-0.11%)
Dec 28, 2017
9.050
9.269
8.980
9.010
95,748
-0.03(-0.33%)
Dec 27, 2017
9.020
9.160
8.680
9.040
152,922
+0.02(+0.22%)
Dec 26, 2017
9.060
9.120
9.000
9.020
61,220
-0.05(-0.55%)
Dec 22, 2017
8.700
9.100
8.540
9.070
210,765
+0.37(+4.25%)
Dec 21, 2017
8.460
8.700
8.428
8.700
319,359
+0.21(+2.47%)
Dec 20, 2017
8.450
8.610
8.330
8.490
115,472
+0.06(+0.71%)
Dec 19, 2017
8.580
8.740
8.360
8.430
181,298
-0.17(-1.98%)
Dec 18, 2017
8.450
8.830
8.430
8.600
187,500
+0.18(+2.14%)
Dec 15, 2017
8.480
8.850
8.370
8.420
278,629
-0.06(-0.71%)
Dec 14, 2017
8.640
8.880
8.400
8.480
210,636
-0.14(-1.62%)
Dec 13, 2017
9.090
9.090
8.530
8.620
172,668
-0.49(-5.38%)
Dec 12, 2017
8.870
9.170
8.820
9.110
175,133
+0.31(+3.52%)
Dec 11, 2017
8.800
8.910
8.715
8.800
130,928
-0.05(-0.56%)
Dec 08, 2017
8.900
8.900
8.690
8.850
127,972
+0.00(+0.00%)
Dec 07, 2017
8.530
8.970
8.401
129,116
+0.00(+0.00%)
Dec 06, 2017
8.440
8.590
8.260
8.500
163,088
+0.06(+0.71%)
Dec 05, 2017
8.820
8.820
8.410
8.440
170,804
-0.40(-4.52%)
Dec 04, 2017
9.080
9.104
8.800
8.840
155,703
-0.13(-1.45%)
Dec 01, 2017
9.240
9.240
8.730
8.970
174,212
-0.16(-1.75%)
Nov 30, 2017
9.150
9.260
8.940
9.130
166,058
+0.04(+0.44%)
Nov 29, 2017
8.980
9.350
8.950
9.090
270,852
+0.11(+1.22%)
Nov 28, 2017
8.590
9.030
8.565
8.980
177,445
+0.39(+4.54%)
Nov 27, 2017
8.980
9.010
8.530
8.590
142,072
-0.42(-4.66%)
Nov 24, 2017
9.040
9.210
8.940
9.010
93,020
-0.03(-0.33%)
Nov 22, 2017
9.030
9.260
8.970
9.040
150,371
-0.06(-0.66%)
Nov 21, 2017
8.990
9.490
8.990
9.100
162,132
+0.21(+2.36%)
Nov 20, 2017
9.650
9.800
8.790
8.890
277,221
-0.93(-9.47%)
Nov 17, 2017
9.970
10.10
9.815
9.820
142,094
-0.11(-1.11%)
Nov 16, 2017
10.02
10.29
9.800
9.930
177,169
+0.12(+1.22%)
Nov 15, 2017
10.09
10.15
9.550
9.810
263,599
-0.35(-3.44%)
Nov 14, 2017
10.23
10.39
10.09
10.16
105,368
-0.16(-1.55%)
Nov 13, 2017
11.20
11.38
10.24
10.32
212,730
-0.96(-8.51%)
Nov 10, 2017
10.90
11.40
10.73
11.28
143,945
+0.40(+3.68%)
Nov 09, 2017
11.02
11.34
10.72
10.88
152,757
-0.23(-2.07%)
Nov 08, 2017
11.00
11.94
10.76
11.11
972,783
+0.04(+0.36%)
Nov 07, 2017
11.14
11.14
10.41
11.07
177,182
-0.07(-0.63%)
Nov 06, 2017
10.08
11.36
10.00
11.14
270,448
+1.06(+10.52%)
Nov 03, 2017
10.36
10.48
9.770
10.08
369,194
+0.06(+0.60%)
Nov 02, 2017
8.900
10.97
8.575
10.02
567,281
+2.47(+32.72%)
Nov 01, 2017
7.960
7.970
7.530
7.550
118,113
-0.37(-4.67%)
Oct 31, 2017
8.180
8.360
7.920
7.920
143,119
-0.28(-3.41%)
Oct 30, 2017
8.550
8.550
8.110
8.200
68,413
-0.36(-4.21%)
Oct 27, 2017
8.410
8.610
8.200
8.560
59,722
+0.24(+2.88%)
Oct 26, 2017
8.320
8.450
8.130
8.320
72,610
+0.02(+0.24%)
Oct 25, 2017
8.410
8.420
8.110
8.300
41,406
-0.12(-1.43%)
Oct 24, 2017
8.450
8.600
8.410
8.420
37,567
-0.03(-0.36%)
Oct 23, 2017
8.640
8.645
8.230
8.450
115,156
-0.18(-2.09%)
Oct 20, 2017
8.290
8.700
8.232
8.630
106,996
+0.39(+4.73%)
Oct 19, 2017
8.220
8.350
8.135
8.240
58,674
+0.04(+0.49%)
Oct 18, 2017
7.930
8.340
7.930
8.200
101,933
+0.27(+3.40%)
Oct 17, 2017
7.970
8.080
7.830
7.930
105,874
-0.10(-1.25%)
Oct 16, 2017
8.270
8.550
7.950
8.030
257,943
-0.32(-3.83%)
Oct 13, 2017
7.730
8.440
7.690
8.350
133,621
+0.63(+8.16%)
Oct 12, 2017
7.800
7.990
7.410
7.720
188,326
-0.08(-1.03%)
Oct 11, 2017
8.260
8.370
7.680
7.800
361,558
-0.53(-6.36%)
Oct 10, 2017
8.480
8.490
8.160
8.330
147,255
-0.04(-0.48%)
Oct 09, 2017
9.180
9.240
8.260
8.370
168,486
-0.80(-8.72%)
Oct 06, 2017
9.500
9.600
9.150
9.170
103,663
-0.42(-4.38%)
Oct 05, 2017
9.900
10.10
9.560
9.590
123,688
-0.36(-3.62%)
Oct 04, 2017
10.00
10.01
9.725
9.950
43,541
-0.04(-0.40%)
Oct 03, 2017
10.00
10.20
9.840
9.990
110,859
+0.00(+0.00%)
Oct 02, 2017
9.950
10.05
9.580
9.990
91,841
+0.06(+0.60%)
Sep 29, 2017
10.24
10.36
9.810
9.930
79,414
-0.31(-3.03%)
Sep 28, 2017
10.23
10.35
10.12
10.24
87,334
+0.01(+0.10%)
Sep 27, 2017
10.15
10.40
10.12
10.23
99,666
+0.08(+0.79%)
Sep 26, 2017
10.13
10.50
10.01
10.15
116,673
+0.02(+0.20%)
Sep 25, 2017
9.730
10.22
9.730
10.13
201,431
+0.36(+3.68%)
Sep 22, 2017
9.630
9.939
9.440
9.770
100,351
+0.23(+2.41%)
Sep 21, 2017
10.70
10.84
9.520
9.540
142,139
-1.20(-11.17%)
Sep 20, 2017
10.18
10.89
10.13
10.74
163,665
+0.54(+5.29%)
Sep 19, 2017
11.00
11.02
10.17
10.20
130,699
-0.80(-7.27%)
Sep 18, 2017
11.43
11.43
10.73
11.00
118,565
-0.40(-3.51%)
Sep 15, 2017
11.42
11.52
11.21
11.40
232,155
+0.00(+0.00%)
Sep 14, 2017
12.19
12.29
11.33
11.40
216,706
-0.25(-2.15%)
Sep 13, 2017
12.52
12.57
11.53
11.65
156,226
-0.93(-7.39%)
Sep 12, 2017
10.75
13.06
10.75
12.58
484,473
+1.81(+16.81%)
Sep 11, 2017
10.28
10.85
10.28
10.77
59,999
+0.42(+4.06%)
Sep 08, 2017
10.13
10.43
10.13
10.35
47,158
+0.19(+1.87%)
Sep 07, 2017
10.36
10.36
10.01
10.16
57,762
-0.20(-1.93%)
Sep 06, 2017
10.42
9.694
10.36
104,792
+0.54(+5.50%)
Sep 05, 2017
9.800
9.950
9.580
9.820
81,607
+0.02(+0.20%)
Sep 01, 2017
9.290
9.840
9.290
9.800
67,533
+0.51(+5.49%)
Aug 31, 2017
9.240
9.480
9.140
9.290
82,520
+0.08(+0.87%)
Aug 30, 2017
9.000
9.290
8.870
9.210
52,371
+0.23(+2.56%)
Aug 29, 2017
9.150
9.160
8.900
8.980
65,374
-0.16(-1.75%)
Aug 28, 2017
9.070
9.330
8.958
9.140
46,915
+0.13(+1.44%)
Aug 25, 2017
9.150
9.205
8.970
9.010
50,027
-0.11(-1.21%)
Aug 24, 2017
8.930
9.190
8.900
9.120
60,469
+0.19(+2.13%)
Aug 23, 2017
9.100
9.142
8.840
8.930
48,732
-0.19(-2.08%)
Aug 22, 2017
9.020
9.206
9.020
9.120
61,920
+0.14(+1.56%)
Aug 21, 2017
9.080
9.150
8.790
8.980
143,331
-0.07(-0.77%)
Aug 18, 2017
8.740
9.110
8.700
9.050
55,617
+0.27(+3.08%)
Aug 17, 2017
8.670
9.000
8.510
8.780
119,261
+0.09(+1.04%)
Aug 16, 2017
8.760
8.980
8.518
8.690
123,155
-0.08(-0.91%)
Aug 15, 2017
8.980
8.990
8.720
8.770
60,113
-0.21(-2.34%)
Aug 14, 2017
8.750
9.230
8.460
8.980
122,555
+0.31(+3.58%)
Aug 11, 2017
8.420
8.750
8.200
8.670
75,340
+0.24(+2.85%)
Aug 10, 2017
8.350
8.750
8.155
8.430
218,634
+0.22(+2.68%)
Aug 09, 2017
8.200
8.230
7.900
8.210
143,406
-0.07(-0.85%)
Aug 08, 2017
8.110
8.550
8.140
8.280
153,115
+0.14(+1.72%)
Aug 07, 2017
8.090
8.350
8.000
8.140
213,035
+0.00(+0.00%)
Aug 04, 2017
7.300
8.380
7.230
8.140
440,417
+0.85(+11.66%)
Aug 03, 2017
6.500
7.370
6.072
7.290
322,751
+1.23(+20.30%)
Aug 02, 2017
6.410
6.410
5.990
6.060
148,416
-0.41(-6.34%)
Aug 01, 2017
6.340
6.580
6.100
6.470
91,923
+0.20(+3.19%)
Jul 31, 2017
6.510
6.510
6.070
6.270
212,428
-0.25(-3.83%)
Jul 28, 2017
6.420
6.560
6.295
6.520
73,629
+0.09(+1.40%)
Jul 27, 2017
6.470
6.550
6.260
6.430
92,266
-0.03(-0.46%)
Jul 26, 2017
6.650
6.690
6.390
6.460
117,810
-0.20(-3.00%)
Jul 25, 2017
6.800
6.800
6.580
6.660
43,423
-0.03(-0.45%)
Jul 24, 2017
6.750
6.860
6.510
6.690
96,947
-0.06(-0.89%)
Jul 21, 2017
6.680
6.810
6.450
6.750
133,998
+0.11(+1.66%)
Jul 20, 2017
6.740
6.890
6.580
6.640
52,484
-0.10(-1.48%)
Jul 19, 2017
6.890
7.000
6.700
6.740
51,012
-0.12(-1.75%)
Jul 18, 2017
6.900
7.100
6.730
6.860
102,887
-0.05(-0.72%)
Jul 17, 2017
6.820
6.990
6.690
6.910
42,335
+0.15(+2.22%)
Jul 14, 2017
6.680
7.040
6.540
6.760
123,362
+0.10(+1.50%)
Jul 13, 2017
6.390
6.750
6.340
6.660
73,757
+0.26(+4.06%)
Jul 12, 2017
6.590
6.730
6.360
6.400
88,532
-0.25(-3.76%)
Jul 11, 2017
6.750
6.750
6.390
6.650
71,178
+0.04(+0.61%)
Jul 10, 2017
6.290
7.110
6.030
6.610
151,256
+0.33(+5.25%)
Jul 07, 2017
6.420
6.560
6.150
6.280
112,206
-0.13(-2.03%)
Jul 06, 2017
6.890
7.050
6.100
6.410
114,377
-0.40(-5.87%)
Jul 05, 2017
7.000
7.000
6.700
6.810
44,562
-0.20(-2.85%)
Jul 03, 2017
6.930
7.070
6.850
7.010
18,632
+0.08(+1.15%)
Jun 30, 2017
7.080
7.100
6.830
6.930
25,174
-0.11(-1.56%)
Jun 29, 2017
7.000
7.110
6.630
7.040
83,634
+0.05(+0.72%)
Jun 28, 2017
6.900
7.270
6.900
6.990
42,337
+0.08(+1.16%)
Jun 27, 2017
7.070
7.210
6.860
6.910
34,853
-0.17(-2.40%)
Jun 26, 2017
7.010
7.250
6.990
7.080
58,372
+0.05(+0.71%)
Jun 23, 2017
7.210
7.210
6.860
7.030
367,716
-0.20(-2.77%)
Jun 22, 2017
6.550
7.270
6.550
7.230
117,060
+0.66(+10.05%)
Jun 21, 2017
6.790
6.967
6.520
6.570
53,646
-0.24(-3.52%)
Jun 20, 2017
6.490
6.850
6.355
6.810
48,553
+0.29(+4.45%)
Jun 19, 2017
6.310
6.600
6.130
6.520
65,389
+0.24(+3.82%)
Jun 16, 2017
6.550
6.670
6.190
6.280
124,201
-0.34(-5.14%)
Jun 15, 2017
6.690
6.800
6.590
6.620
37,221
-0.13(-1.93%)
Jun 14, 2017
6.570
6.790
6.530
6.750
65,257
+0.20(+3.05%)
Jun 13, 2017
6.560
6.720
6.470
6.550
76,422
+0.00(+0.00%)
Jun 12, 2017
6.430
6.690
6.430
6.550
43,314
+0.08(+1.24%)
Jun 09, 2017
6.320
6.700
6.260
6.470
89,032
+0.10(+1.57%)
Jun 08, 2017
6.010
6.460
6.010
6.370
97,208
+0.32(+5.29%)
Jun 07, 2017
6.280
6.409
5.990
6.050
135,848
-0.23(-3.66%)
Jun 06, 2017
6.300
6.380
6.020
6.280
117,065
-0.09(-1.41%)
Jun 05, 2017
6.540
6.670
6.260
6.370
94,937
-0.13(-2.00%)
Jun 02, 2017
6.460
6.665
6.320
6.500
119,227
+0.04(+0.62%)
Jun 01, 2017
6.240
6.670
6.070
6.460
210,235
+0.18(+2.87%)
May 31, 2017
6.260
6.315
6.250
6.280
168,532
-0.01(-0.16%)
May 30, 2017
6.700
6.700
6.050
6.290
311,473
-0.46(-6.81%)
May 26, 2017
6.530
6.750
6.320
6.750
185,082
+0.16(+2.43%)
May 25, 2017
7.010
7.120
6.510
6.590
271,604
-0.43(-6.13%)
May 24, 2017
7.180
7.240
7.010
7.020
358,389
-0.01(-0.14%)
May 23, 2017
6.990
7.080
6.800
7.030
64,226
+0.11(+1.59%)
May 22, 2017
6.700
7.000
6.700
6.920
50,379
+0.20(+2.98%)
May 19, 2017
6.580
7.120
6.580
6.720
104,685
+0.16(+2.44%)
May 18, 2017
6.870
6.870
6.520
6.560
141,203
-0.31(-4.51%)
May 17, 2017
7.030
7.070
6.860
6.870
136,664
-0.20(-2.83%)
May 16, 2017
7.210
7.245
7.030
7.070
106,679
-0.16(-2.21%)
May 15, 2017
7.170
7.325
7.010
7.230
87,937
+0.06(+0.84%)
May 12, 2017
7.470
7.472
7.150
7.170
60,991
-0.26(-3.50%)
May 11, 2017
7.190
7.490
7.110
7.430
62,793
+0.25(+3.48%)
May 10, 2017
7.030
7.360
7.000
7.180
99,216
+0.09(+1.27%)
May 09, 2017
7.210
7.210
7.020
7.090
74,205
-0.08(-1.12%)
May 08, 2017
7.110
7.240
7.000
7.170
64,766
+0.08(+1.13%)
May 05, 2017
7.930
7.930
6.870
7.090
273,381
-0.86(-10.82%)
May 04, 2017
8.220
8.987
7.770
7.950
341,148
+0.57(+7.72%)
May 03, 2017
7.840
8.090
7.365
7.380
104,717
-0.43(-5.51%)
May 02, 2017
7.160
7.840
7.160
7.810
89,835
+0.69(+9.69%)
May 01, 2017
7.130
7.270
7.010
7.120
51,342
-0.04(-0.56%)
Apr 28, 2017
7.100
7.450
7.010
7.160
58,351
+0.06(+0.85%)
Apr 27, 2017
7.500
7.650
7.070
7.100
72,729
-0.39(-5.21%)
Apr 26, 2017
7.050
7.550
7.050
7.490
121,080
+0.43(+6.09%)
Apr 25, 2017
7.210
7.390
7.030
7.060
65,054
-0.12(-1.67%)
Apr 24, 2017
7.480
7.493
7.070
7.180
152,036
-0.21(-2.84%)
Apr 21, 2017
7.580
7.680
7.310
7.390
86,580
-0.17(-2.25%)
Apr 20, 2017
7.550
7.640
7.342
7.560
74,573
+0.03(+0.40%)
Apr 19, 2017
7.710
7.820
7.460
7.530
104,371
-0.14(-1.83%)
Apr 18, 2017
7.930
7.930
7.460
7.670
117,440
-0.31(-3.88%)
Apr 17, 2017
8.070
8.070
7.850
7.980
127,308
-0.10(-1.24%)
Apr 13, 2017
8.190
8.190
8.025
8.080
79,621
-0.12(-1.46%)
Apr 12, 2017
8.240
8.330
8.125
8.200
90,293
-0.07(-0.85%)
Apr 11, 2017
8.260
8.350
8.229
8.270
55,611
+0.01(+0.12%)
Apr 10, 2017
8.210
8.512
8.210
8.260
81,117
-0.04(-0.48%)
Apr 07, 2017
8.430
8.430
8.210
8.300
63,900
-0.13(-1.54%)
Apr 06, 2017
8.200
8.440
8.150
8.430
127,377
+0.24(+2.93%)
Apr 05, 2017
8.390
8.530
8.110
8.190
119,036
-0.15(-1.80%)
Apr 04, 2017
8.470
8.550
8.200
8.340
139,775
-0.18(-2.11%)
Apr 03, 2017
8.550
8.790
8.390
8.520
152,061
-0.01(-0.12%)
Mar 31, 2017
8.450
8.910
8.420
8.530
91,905
+0.04(+0.47%)
Mar 30, 2017
8.570
8.590
8.380
8.490
166,916
-0.11(-1.28%)
Mar 29, 2017
8.280
8.680
8.100
8.600
222,249
+0.32(+3.86%)
Mar 28, 2017
8.370
8.510
8.130
8.280
118,285
-0.15(-1.78%)
Mar 27, 2017
7.990
8.550
7.920
8.430
128,305
+0.45(+5.64%)
Mar 24, 2017
7.740
8.080
7.580
7.980
119,807
+0.17(+2.18%)
Mar 23, 2017
8.000
8.040
7.760
7.810
67,912
-0.18(-2.25%)
Mar 22, 2017
8.250
8.278
7.875
7.990
131,523
-0.25(-3.03%)
Mar 21, 2017
8.390
8.480
8.180
8.240
78,297
-0.13(-1.55%)
Mar 20, 2017
8.580
8.580
8.300
8.370
93,401
-0.21(-2.45%)
Mar 17, 2017
8.600
8.700
8.570
8.580
95,902
+0.00(+0.00%)
Mar 16, 2017
8.880
8.955
8.560
8.580
142,189
-0.32(-3.60%)
Mar 15, 2017
8.650
9.120
8.420
8.900
177,614
+0.26(+3.01%)
Mar 14, 2017
8.660
8.720
8.370
8.640
137,235
-0.08(-0.92%)
Mar 13, 2017
8.690
9.100
8.680
8.720
166,311
-0.02(-0.23%)
Mar 10, 2017
8.630
8.760
8.540
8.740
91,200
+0.14(+1.63%)
Mar 09, 2017
8.660
8.860
8.520
8.600
122,068
-0.09(-1.04%)
Mar 08, 2017
8.710
8.920
8.630
8.690
108,599
-0.01(-0.11%)
Mar 07, 2017
8.950
8.970
8.640
8.700
127,898
-0.29(-3.23%)
Mar 06, 2017
8.970
9.065
8.820
8.990
136,909
-0.01(-0.11%)
Mar 03, 2017
8.870
9.060
8.820
9.000
231,207
+0.09(+1.01%)
Mar 02, 2017
8.870
9.030
8.700
8.910
120,837
+0.00(+0.00%)
Mar 01, 2017
9.320
9.680
8.800
8.910
307,752
-0.26(-2.84%)
Feb 28, 2017
7.550
9.530
7.050
9.170
418,117
+1.58(+20.82%)
Feb 27, 2017
7.550
7.680
7.450
7.590
173,343
+0.01(+0.13%)
Feb 24, 2017
7.720
7.730
7.510
7.580
72,430
-0.16(-2.07%)
Feb 23, 2017
7.850
7.930
7.710
7.740
165,743
-0.12(-1.53%)
Feb 22, 2017
8.130
8.330
7.846
7.860
87,871
-0.29(-3.56%)
Feb 21, 2017
8.120
8.250
8.060
8.150
84,583
+0.04(+0.49%)
Feb 17, 2017
8.110
8.110
8.110
0
+0.05(+0.62%)
Feb 16, 2017
8.030
8.210
7.910
8.060
68,601
-0.05(-0.62%)
Feb 15, 2017
7.920
8.175
7.890
8.110
118,952
+0.19(+2.40%)
Feb 14, 2017
7.780
8.020
7.750
7.920
98,010
+0.14(+1.80%)
Feb 13, 2017
7.900
8.060
7.750
7.780
116,082
-0.12(-1.52%)
Feb 10, 2017
7.990
8.110
7.880
7.900
88,753
+0.00(+0.00%)
Feb 09, 2017
7.870
7.970
7.750
7.900
96,577
+0.11(+1.41%)
Feb 08, 2017
7.850
7.950
7.760
7.790
92,195
-0.16(-2.01%)
Feb 07, 2017
7.930
7.970
7.800
7.950
87,198
-0.02(-0.25%)
Feb 06, 2017
8.000
8.190
7.891
7.970
125,758
-0.20(-2.45%)
Feb 03, 2017
8.170
8.350
8.030
8.170
94,709
+0.14(+1.74%)
Feb 02, 2017
7.950
8.180
7.854
8.030
126,575
+0.02(+0.25%)
Feb 01, 2017
7.950
8.100
7.930
8.010
62,619
+0.06(+0.75%)
Jan 31, 2017
7.960
8.055
7.750
7.950
97,882
+0.00(+0.00%)
Jan 30, 2017
8.050
8.150
7.910
7.950
213,700
-0.16(-1.97%)
Jan 27, 2017
8.070
8.145
7.840
8.110
140,722
+0.03(+0.37%)
Jan 26, 2017
8.180
8.205
8.035
8.080
78,453
-0.08(-0.98%)
Jan 25, 2017
8.200
8.290
8.120
8.160
94,066
-0.01(-0.12%)
Jan 24, 2017
8.000
8.307
7.830
8.170
74,229
+0.22(+2.77%)
Jan 23, 2017
8.040
8.040
7.870
7.950
88,318
-0.10(-1.24%)
Jan 20, 2017
7.850
8.070
7.850
8.050
53,409
+0.20(+2.55%)
Jan 19, 2017
8.000
8.080
7.810
7.850
76,856
-0.12(-1.51%)
Jan 18, 2017
8.060
8.090
7.910
7.970
90,543
-0.03(-0.38%)
Jan 17, 2017
8.060
8.120
7.900
8.000
166,793
-0.09(-1.11%)
Jan 13, 2017
8.090
8.090
8.090
0
+0.09(+1.12%)
Jan 12, 2017
8.250
8.250
7.900
8.000
173,853
-0.26(-3.15%)
Jan 11, 2017
7.940
8.310
7.820
8.260
189,169
+0.34(+4.29%)
Jan 10, 2017
7.600
7.960
7.600
7.920
140,105
+0.36(+4.76%)
Jan 09, 2017
7.580
7.690
7.500
7.560
145,819
+0.02(+0.27%)
Jan 06, 2017
7.570
7.637
7.460
7.540
97,909
+0.00(+0.00%)
Jan 05, 2017
7.660
7.760
7.430
7.540
252,009
-0.15(-1.95%)
Jan 04, 2017
7.720
7.890
7.620
7.690
257,639
-0.03(-0.39%)
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.