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
Hewlett Packard Enterprise Comp
(NY:
HPE
)
17.60
-0.35 (-1.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
10.81
10.81
10.81
0
-0.09(-0.86%)
Dec 29, 2016
10.88
10.97
10.83
10.91
11,019,770
+0.02(+0.17%)
Dec 28, 2016
11.13
11.13
10.88
10.89
14,113,850
-0.21(-1.85%)
Dec 27, 2016
11.13
11.17
11.04
11.09
8,099,982
-0.04(-0.34%)
Dec 23, 2016
11.13
11.13
11.13
0
+0.03(+0.25%)
Dec 22, 2016
11.17
11.21
10.99
11.10
13,701,259
-0.06(-0.54%)
Dec 21, 2016
11.14
11.23
11.14
11.16
11,602,005
+0.02(+0.21%)
Dec 20, 2016
11.11
11.21
11.05
11.14
19,406,068
+0.05(+0.46%)
Dec 19, 2016
10.94
11.17
10.94
11.09
14,552,100
+0.11(+1.02%)
Dec 16, 2016
11.04
11.11
10.93
10.98
44,136,584
-0.11(-1.01%)
Dec 15, 2016
11.14
11.15
11.06
11.09
34,461,216
-0.09(-0.79%)
Dec 14, 2016
11.09
11.39
11.09
11.18
21,013,918
-0.00(-0.04%)
Dec 13, 2016
11.14
11.32
11.10
11.18
22,993,902
+0.01(+0.13%)
Dec 12, 2016
11.26
11.32
11.07
11.17
26,430,732
-0.25(-2.23%)
Dec 09, 2016
11.45
11.54
11.33
11.42
28,568,422
-0.06(-0.53%)
Dec 08, 2016
11.49
11.55
11.42
11.48
15,235,071
-0.02(-0.16%)
Dec 07, 2016
11.11
11.55
11.10
11.50
34,927,392
+0.34(+3.00%)
Dec 06, 2016
11.26
11.27
11.13
11.17
21,077,658
-0.12(-1.03%)
Dec 05, 2016
11.15
11.29
11.11
11.28
22,041,262
+0.17(+1.51%)
Dec 02, 2016
10.89
11.14
10.88
11.12
15,750,174
+0.22(+2.05%)
Dec 01, 2016
11.08
11.14
10.87
10.89
26,125,458
-0.20(-1.81%)
Nov 30, 2016
11.09
11.14
11.01
11.09
31,053,710
+0.03(+0.25%)
Nov 29, 2016
10.82
11.14
10.82
11.06
30,221,466
+0.19(+1.71%)
Nov 28, 2016
10.71
10.90
10.66
10.88
46,786,592
+0.06(+0.52%)
Nov 25, 2016
10.73
10.90
10.58
10.82
22,847,244
-0.15(-1.40%)
Nov 23, 2016
10.98
10.98
10.98
0
+0.32(+2.97%)
Nov 22, 2016
10.77
10.88
10.53
10.66
51,851,468
-0.12(-1.08%)
Nov 21, 2016
10.91
10.98
10.63
10.77
50,006,260
-0.09(-0.81%)
Nov 18, 2016
11.04
11.12
10.84
10.86
35,604,452
-0.14(-1.23%)
Nov 17, 2016
10.94
11.03
10.84
11.00
23,389,600
+0.03(+0.30%)
Nov 16, 2016
10.86
11.02
10.82
10.97
24,780,930
+0.06(+0.51%)
Nov 15, 2016
10.94
10.97
10.78
10.91
31,703,976
+0.03(+0.26%)
Nov 14, 2016
10.88
11.01
10.75
10.88
26,546,068
+0.02(+0.17%)
Nov 11, 2016
10.73
10.90
10.68
10.86
20,274,590
+0.11(+1.04%)
Nov 10, 2016
10.88
11.04
10.68
10.75
27,874,772
-0.07(-0.69%)
Nov 09, 2016
10.46
10.98
10.42
10.83
32,950,970
-0.00(-0.04%)
Nov 08, 2016
10.77
10.95
10.67
10.83
27,425,382
+0.06(+0.56%)
Nov 07, 2016
10.43
10.81
10.43
10.77
23,184,014
+0.50(+4.85%)
Nov 04, 2016
10.09
10.44
10.03
10.27
16,556,612
+0.11(+1.10%)
Nov 03, 2016
10.29
10.34
10.14
10.16
15,017,028
-0.10(-1.00%)
Nov 02, 2016
10.27
10.33
10.19
10.26
17,870,324
-0.03(-0.27%)
Nov 01, 2016
10.45
10.51
10.15
10.29
15,833,855
-0.18(-1.74%)
Oct 31, 2016
10.37
10.50
10.36
10.47
17,468,136
+0.14(+1.35%)
Oct 28, 2016
10.35
10.48
10.25
10.33
16,108,307
-0.01(-0.09%)
Oct 27, 2016
10.20
10.43
10.20
10.34
27,133,968
+0.18(+1.79%)
Oct 26, 2016
10.03
10.16
10.01
10.16
16,312,842
+0.09(+0.93%)
Oct 25, 2016
10.11
9.969
10.07
19,839,920
-0.04(-0.37%)
Oct 24, 2016
10.10
10.16
10.06
10.10
19,406,176
+0.02(+0.23%)
Oct 21, 2016
10.11
10.13
9.997
10.08
25,678,602
-0.12(-1.14%)
Oct 20, 2016
10.08
10.21
10.04
10.20
22,725,906
+0.07(+0.69%)
Oct 19, 2016
10.07
10.24
10.04
10.13
37,527,948
+0.12(+1.21%)
Oct 18, 2016
10.04
10.06
9.833
10.01
25,072,778
+0.09(+0.94%)
Oct 17, 2016
10.02
10.11
9.885
9.913
24,988,710
-0.12(-1.21%)
Oct 14, 2016
10.04
10.23
10.01
10.03
29,098,918
-0.11(-1.06%)
Oct 13, 2016
10.15
10.23
10.00
10.14
29,635,268
-0.11(-1.09%)
Oct 12, 2016
10.29
10.31
10.16
10.25
16,656,785
+0.01(+0.09%)
Oct 11, 2016
10.49
10.49
10.20
10.24
21,692,760
-0.24(-2.31%)
Oct 10, 2016
10.48
10.57
10.46
10.49
19,745,896
+0.07(+0.72%)
Oct 07, 2016
10.57
10.58
10.33
10.41
20,091,668
-0.13(-1.26%)
Oct 06, 2016
10.57
10.62
10.52
10.54
14,089,144
-0.06(-0.53%)
Oct 05, 2016
10.44
10.63
10.44
10.60
15,642,235
+0.19(+1.83%)
Oct 04, 2016
10.54
10.66
10.35
10.41
19,647,996
-0.12(-1.15%)
Oct 03, 2016
10.50
10.62
10.48
10.53
25,144,074
-0.05(-0.44%)
Sep 30, 2016
10.73
10.83
10.50
10.58
34,830,164
-0.07(-0.65%)
Sep 29, 2016
10.67
10.84
10.63
10.65
19,468,444
-0.07(-0.61%)
Sep 28, 2016
10.69
10.78
10.61
10.71
15,209,966
+0.06(+0.52%)
Sep 27, 2016
10.55
10.70
10.49
10.66
27,268,098
+0.06(+0.57%)
Sep 26, 2016
10.63
10.68
10.53
10.60
17,438,016
-0.09(-0.83%)
Sep 23, 2016
10.75
10.82
10.65
10.68
15,588,115
-0.12(-1.12%)
Sep 22, 2016
10.76
10.94
10.76
10.80
22,024,030
+0.06(+0.52%)
Sep 21, 2016
10.51
10.75
10.49
10.75
22,964,702
+0.23(+2.21%)
Sep 20, 2016
10.58
10.67
10.52
10.52
20,796,140
-0.03(-0.26%)
Sep 19, 2016
10.40
10.69
10.40
10.54
25,828,372
+0.20(+1.89%)
Sep 16, 2016
10.26
10.38
10.21
10.35
35,165,968
+0.06(+0.59%)
Sep 15, 2016
9.912
10.29
9.898
10.29
27,763,634
+0.36(+3.60%)
Sep 14, 2016
9.824
9.956
9.805
9.931
23,610,570
+0.09(+0.95%)
Sep 13, 2016
9.810
9.935
9.786
9.838
25,816,616
-0.06(-0.61%)
Sep 12, 2016
9.633
9.956
9.591
9.898
27,424,878
+0.17(+1.77%)
Sep 09, 2016
9.833
9.982
9.726
9.726
33,909,608
-0.21(-2.15%)
Sep 08, 2016
10.23
10.32
9.912
9.940
62,910,968
-0.33(-3.21%)
Sep 07, 2016
10.23
10.38
10.00
10.27
44,142,800
+0.11(+1.05%)
Sep 06, 2016
10.31
10.31
10.11
10.16
18,362,248
-0.16(-1.58%)
Sep 02, 2016
10.31
10.33
10.33
10.33
14,126,325
+0.02(+0.23%)
Sep 01, 2016
9.963
10.38
9.800
10.30
40,683,056
+0.32(+3.17%)
Aug 31, 2016
10.01
10.08
9.838
9.986
20,562,546
-0.05(-0.46%)
Aug 30, 2016
10.15
10.21
9.972
10.03
19,711,312
-0.12(-1.19%)
Aug 29, 2016
10.12
10.29
10.10
10.15
12,670,970
+0.03(+0.28%)
Aug 26, 2016
10.18
10.27
10.05
10.13
11,379,408
-0.03(-0.27%)
Aug 25, 2016
10.06
10.20
9.972
10.15
15,420,946
+0.07(+0.69%)
Aug 24, 2016
10.19
10.25
10.07
10.08
9,707,283
-0.11(-1.09%)
Aug 23, 2016
10.24
10.26
10.17
10.20
17,023,622
-0.00(-0.05%)
Aug 22, 2016
10.14
10.22
10.06
10.20
9,550,189
+0.03(+0.27%)
Aug 19, 2016
10.13
10.21
10.11
10.17
12,994,567
+0.01(+0.09%)
Aug 18, 2016
10.01
10.18
10.01
10.16
14,450,210
+0.10(+1.02%)
Aug 17, 2016
10.26
10.32
9.986
10.06
21,013,832
-0.20(-1.95%)
Aug 16, 2016
10.18
10.31
10.14
10.26
13,124,280
+0.03(+0.27%)
Aug 15, 2016
10.20
10.32
10.18
10.23
15,397,485
+0.06(+0.55%)
Aug 12, 2016
10.08
10.21
9.993
10.18
22,716,732
+0.05(+0.50%)
Aug 11, 2016
10.04
10.16
10.00
10.13
16,296,453
+0.11(+1.07%)
Aug 10, 2016
10.10
10.11
9.963
10.02
12,237,577
-0.07(-0.69%)
Aug 09, 2016
10.10
10.16
10.05
10.09
17,333,634
+0.02(+0.23%)
Aug 08, 2016
10.23
10.31
10.03
10.07
16,726,253
-0.12(-1.19%)
Aug 05, 2016
10.15
10.32
10.12
10.19
20,414,816
+0.07(+0.69%)
Aug 04, 2016
9.986
10.19
9.977
10.12
19,200,356
+0.12(+1.16%)
Aug 03, 2016
9.656
10.00
9.614
10.00
29,893,938
+0.34(+3.56%)
Aug 02, 2016
9.777
9.810
9.598
9.656
23,715,692
-0.14(-1.47%)
Aug 01, 2016
9.828
10.04
9.591
9.800
29,888,406
+0.03(+0.29%)
Jul 29, 2016
9.447
10.18
9.345
9.772
67,670,640
+0.33(+3.50%)
Jul 28, 2016
9.438
9.498
9.368
9.442
9,372,827
-0.02(-0.20%)
Jul 27, 2016
9.531
9.607
9.418
9.461
14,095,842
-0.05(-0.49%)
Jul 26, 2016
9.387
9.512
9.366
9.507
17,094,908
+0.11(+1.19%)
Jul 25, 2016
9.461
9.526
9.387
9.396
20,896,272
+0.07(+0.80%)
Jul 22, 2016
9.215
9.321
9.177
9.321
17,995,830
+0.14(+1.52%)
Jul 21, 2016
9.312
9.373
9.161
9.182
19,569,124
-0.14(-1.55%)
Jul 20, 2016
9.205
9.335
9.170
9.326
11,430,054
+0.13(+1.36%)
Jul 19, 2016
9.154
9.270
9.149
9.201
11,904,838
+0.00(+0.00%)
Jul 18, 2016
9.168
9.289
9.136
9.201
12,649,536
+0.01(+0.10%)
Jul 15, 2016
9.335
9.377
9.154
9.191
18,810,976
-0.10(-1.10%)
Jul 14, 2016
9.122
9.376
9.122
9.294
32,091,496
+0.23(+2.51%)
Jul 13, 2016
9.154
9.187
8.973
9.066
14,766,975
-0.09(-0.96%)
Jul 12, 2016
9.033
9.252
9.033
9.154
27,857,938
+0.16(+1.81%)
Jul 11, 2016
8.903
9.050
8.898
8.991
21,857,204
+0.14(+1.58%)
Jul 08, 2016
8.722
8.852
8.636
8.852
23,442,068
+0.26(+3.09%)
Jul 07, 2016
8.526
8.699
8.526
8.587
13,501,454
+0.03(+0.38%)
Jul 06, 2016
8.368
8.568
8.331
8.554
15,624,634
+0.09(+1.10%)
Jul 05, 2016
8.550
8.568
8.341
8.461
13,195,691
-0.13(-1.57%)
Jul 01, 2016
8.587
8.596
8.596
8.596
19,204,704
+0.10(+1.20%)
Jun 30, 2016
8.331
8.601
8.316
8.494
26,860,376
+0.23(+2.76%)
Jun 29, 2016
8.248
8.327
8.185
8.266
17,766,688
+0.18(+2.18%)
Jun 28, 2016
8.136
8.169
7.952
8.089
29,329,828
+0.09(+1.16%)
Jun 27, 2016
8.368
8.373
7.887
7.996
39,829,996
-0.45(-5.29%)
Jun 24, 2016
8.652
8.871
8.420
8.443
54,678,564
-0.69(-7.58%)
Jun 23, 2016
9.005
9.154
8.991
9.136
21,906,032
+0.20(+2.29%)
Jun 22, 2016
9.140
9.187
8.926
8.931
22,742,492
-0.26(-2.78%)
Jun 21, 2016
9.024
9.229
8.954
9.187
24,859,906
+0.18(+1.96%)
Jun 20, 2016
8.936
9.117
8.908
9.010
34,133,896
+0.20(+2.32%)
Jun 17, 2016
8.643
8.838
8.596
8.805
35,794,072
+0.13(+1.50%)
Jun 16, 2016
8.685
8.754
8.636
8.675
26,520,430
-0.07(-0.74%)
Jun 15, 2016
8.568
8.861
8.559
8.740
25,741,640
+0.23(+2.68%)
Jun 14, 2016
8.587
8.666
8.468
8.513
30,877,774
-0.13(-1.56%)
Jun 13, 2016
8.838
8.903
8.638
8.647
21,825,986
-0.24(-2.72%)
Jun 10, 2016
8.977
8.987
8.787
8.889
21,145,242
-0.20(-2.20%)
Jun 09, 2016
9.015
9.136
8.987
9.089
20,165,904
+0.09(+1.03%)
Jun 08, 2016
8.959
9.122
8.926
8.996
34,029,508
+0.09(+0.99%)
Jun 07, 2016
8.759
8.947
8.726
8.908
30,709,196
+0.12(+1.38%)
Jun 06, 2016
8.499
8.819
8.499
8.787
27,620,758
+0.28(+3.31%)
Jun 03, 2016
8.529
8.575
8.473
8.506
20,032,624
-0.07(-0.81%)
Jun 02, 2016
8.408
8.589
8.408
8.575
29,477,316
+0.10(+1.15%)
Jun 01, 2016
8.487
8.519
8.408
8.478
26,518,392
-0.08(-0.97%)
May 31, 2016
8.343
8.561
8.232
8.561
53,832,808
+0.10(+1.15%)
May 27, 2016
8.093
8.464
8.464
8.464
49,530,904
+0.40(+5.00%)
May 26, 2016
7.880
8.200
7.806
8.061
46,887,164
+0.02(+0.23%)
May 25, 2016
8.496
8.575
7.935
8.042
94,582,432
+0.51(+6.77%)
May 24, 2016
7.463
7.574
7.412
7.532
27,015,418
+0.08(+1.12%)
May 23, 2016
7.361
7.541
7.356
7.449
18,661,278
+0.09(+1.26%)
May 20, 2016
7.305
7.412
7.259
7.356
19,379,896
+0.04(+0.57%)
May 19, 2016
7.189
7.319
7.129
7.314
14,422,029
+0.05(+0.70%)
May 18, 2016
7.319
7.384
7.191
7.263
14,188,214
-0.07(-0.95%)
May 17, 2016
7.361
7.509
7.273
7.333
31,482,248
-0.06(-0.88%)
May 16, 2016
7.305
7.460
7.282
7.398
19,027,078
+0.09(+1.20%)
May 13, 2016
7.370
7.470
7.273
7.310
14,646,586
-0.06(-0.82%)
May 12, 2016
7.458
7.481
7.348
7.370
11,689,669
-0.06(-0.75%)
May 11, 2016
7.365
7.581
7.361
7.426
13,958,784
+0.06(+0.82%)
May 10, 2016
7.365
7.370
7.236
7.365
10,272,937
+0.01(+0.19%)
May 09, 2016
7.282
7.398
7.263
7.351
10,664,781
+0.04(+0.51%)
May 06, 2016
7.245
7.351
7.212
7.314
10,751,655
+0.03(+0.38%)
May 05, 2016
7.393
7.402
7.249
7.287
7,592,445
-0.10(-1.32%)
May 04, 2016
7.324
7.416
7.268
7.384
14,320,405
+0.00(+0.00%)
May 03, 2016
7.523
7.532
7.314
7.384
23,873,286
-0.22(-2.87%)
May 02, 2016
7.722
7.764
7.546
7.602
18,254,294
-0.12(-1.56%)
Apr 29, 2016
7.829
7.838
7.653
7.722
15,293,643
-0.17(-2.17%)
Apr 28, 2016
7.959
8.058
7.843
7.894
10,327,400
-0.13(-1.62%)
Apr 27, 2016
8.019
8.121
7.996
8.024
13,729,000
-0.02(-0.29%)
Apr 26, 2016
7.996
8.095
7.986
8.047
13,560,815
+0.07(+0.87%)
Apr 25, 2016
8.047
8.070
7.796
7.977
12,603,891
-0.13(-1.60%)
Apr 22, 2016
8.084
8.204
8.033
8.107
17,168,674
+0.01(+0.17%)
Apr 21, 2016
8.037
8.223
8.028
8.093
12,880,542
+0.03(+0.34%)
Apr 20, 2016
7.912
8.112
7.912
8.065
11,736,563
+0.07(+0.93%)
Apr 19, 2016
8.093
8.102
7.952
7.991
13,893,063
-0.09(-1.15%)
Apr 18, 2016
7.977
8.105
7.945
8.084
12,214,120
+0.02(+0.23%)
Apr 15, 2016
8.070
8.102
7.810
8.065
25,591,174
+0.06(+0.81%)
Apr 14, 2016
8.047
8.065
7.908
8.000
14,274,931
-0.11(-1.37%)
Apr 13, 2016
8.014
8.116
7.949
8.112
17,784,032
+0.12(+1.51%)
Apr 12, 2016
8.209
8.232
7.963
7.991
18,959,078
-0.23(-2.76%)
Apr 11, 2016
8.320
8.371
8.186
8.218
12,682,248
-0.07(-0.89%)
Apr 08, 2016
8.274
8.480
8.255
8.292
15,705,911
+0.07(+0.85%)
Apr 07, 2016
8.246
8.362
8.170
8.223
20,308,658
-0.10(-1.22%)
Apr 06, 2016
8.181
8.334
8.093
8.325
22,419,536
+0.16(+1.99%)
Apr 05, 2016
8.283
8.302
8.139
8.163
17,906,486
-0.20(-2.38%)
Apr 04, 2016
8.552
8.552
8.311
8.362
16,540,796
-0.17(-1.96%)
Apr 01, 2016
8.163
8.596
8.144
8.529
32,037,402
+0.31(+3.78%)
Mar 31, 2016
8.269
8.325
8.116
8.218
22,414,640
-0.07(-0.89%)
Mar 30, 2016
8.214
8.304
8.172
8.292
22,766,304
+0.11(+1.36%)
Mar 29, 2016
8.051
8.195
7.982
8.181
12,786,110
+0.06(+0.80%)
Mar 28, 2016
8.102
8.188
7.982
8.116
11,929,042
-0.03(-0.34%)
Mar 24, 2016
8.070
8.144
8.144
8.144
19,136,230
+0.05(+0.63%)
Mar 23, 2016
8.121
8.144
7.922
8.093
24,667,698
-0.02(-0.29%)
Mar 22, 2016
8.070
8.380
8.037
8.116
24,418,660
-0.09(-1.13%)
Mar 21, 2016
8.033
8.316
8.019
8.209
23,148,810
+0.18(+2.19%)
Mar 18, 2016
7.959
8.149
7.917
8.033
66,799,620
+0.08(+0.99%)
Mar 17, 2016
7.940
8.033
7.861
7.954
23,447,182
-0.01(-0.17%)
Mar 16, 2016
7.745
7.986
7.694
7.968
26,997,768
+0.19(+2.50%)
Mar 15, 2016
7.583
7.824
7.532
7.773
30,061,880
+0.17(+2.19%)
Mar 14, 2016
7.509
7.681
7.435
7.606
20,862,650
+0.04(+0.49%)
Mar 11, 2016
7.416
7.620
7.416
7.569
33,837,244
+0.20(+2.70%)
Mar 10, 2016
7.208
7.514
7.194
7.370
30,818,886
+0.19(+2.65%)
Mar 09, 2016
7.110
7.340
7.092
7.180
23,880,250
+0.12(+1.71%)
Mar 08, 2016
7.300
7.319
7.048
7.059
26,601,926
-0.34(-4.63%)
Mar 07, 2016
7.013
7.412
6.981
7.402
39,864,984
+0.27(+3.80%)
Mar 04, 2016
6.882
7.316
6.845
7.131
72,251,120
+0.85(+13.53%)
Mar 03, 2016
6.425
6.443
6.138
6.281
21,674,272
-0.14(-2.16%)
Mar 02, 2016
6.180
6.489
6.166
6.420
21,686,932
+0.29(+4.67%)
Mar 01, 2016
6.198
6.221
6.046
6.134
18,087,866
+0.00(+0.08%)
Feb 29, 2016
6.147
6.226
6.097
6.129
27,542,358
-0.08(-1.26%)
Feb 26, 2016
6.365
6.374
6.074
6.207
23,437,330
-0.11(-1.75%)
Feb 25, 2016
6.212
6.332
6.115
6.318
26,154,460
+0.07(+1.11%)
Feb 24, 2016
6.004
6.268
5.923
6.249
28,637,588
+0.20(+3.36%)
Feb 23, 2016
6.337
6.383
5.930
6.046
31,712,454
-0.33(-5.14%)
Feb 22, 2016
6.351
6.411
6.268
6.374
23,205,672
+0.06(+0.95%)
Feb 19, 2016
6.240
6.346
6.120
6.314
20,383,278
+0.06(+1.03%)
Feb 18, 2016
6.027
6.328
6.014
6.249
25,405,796
+0.24(+3.92%)
Feb 17, 2016
5.723
6.067
5.713
6.014
18,761,900
+0.32(+5.60%)
Feb 16, 2016
5.732
5.769
5.667
5.695
25,931,442
+0.02(+0.33%)
Feb 12, 2016
5.773
5.676
5.676
5.676
22,840,744
-0.05(-0.89%)
Feb 11, 2016
5.806
5.852
5.549
5.727
21,292,442
-0.21(-3.58%)
Feb 10, 2016
5.898
6.037
5.870
5.940
12,953,281
+0.06(+1.10%)
Feb 09, 2016
5.713
5.940
5.686
5.875
14,477,071
+0.10(+1.68%)
Feb 08, 2016
6.004
6.027
5.713
5.778
32,078,134
-0.32(-5.23%)
Feb 05, 2016
6.323
6.351
6.020
6.097
28,639,546
-0.30(-4.69%)
Feb 04, 2016
6.147
6.415
6.147
6.397
14,071,455
+0.22(+3.59%)
Feb 03, 2016
6.309
6.360
6.055
6.175
16,353,219
-0.04(-0.59%)
Feb 02, 2016
6.328
6.452
6.171
6.212
20,953,010
-0.16(-2.47%)
Feb 01, 2016
6.314
6.411
6.249
6.369
20,676,150
+0.01(+0.22%)
Jan 29, 2016
6.194
6.411
6.189
6.355
24,599,918
+0.26(+4.32%)
Jan 28, 2016
6.212
6.328
6.037
6.092
21,379,338
-0.09(-1.49%)
Jan 27, 2016
6.249
6.286
5.983
6.184
40,021,220
-0.10(-1.54%)
Jan 26, 2016
6.166
6.339
6.166
6.281
23,223,404
+0.12(+1.95%)
Jan 25, 2016
6.138
6.258
6.060
6.161
24,213,492
-0.00(-0.07%)
Jan 22, 2016
5.866
6.203
5.866
6.166
33,061,186
+0.43(+7.57%)
Jan 21, 2016
5.542
5.792
5.459
5.732
36,218,484
+0.16(+2.90%)
Jan 20, 2016
5.542
5.635
5.408
5.570
36,027,760
-0.12(-2.11%)
Jan 19, 2016
5.856
5.903
5.635
5.690
27,984,490
-0.10(-1.75%)
Jan 15, 2016
5.820
5.792
5.792
5.792
42,716,788
-0.21(-3.54%)
Jan 14, 2016
5.889
6.083
5.843
6.004
28,909,802
+0.12(+1.96%)
Jan 13, 2016
6.166
6.166
5.787
5.889
38,366,976
-0.24(-3.85%)
Jan 12, 2016
6.166
6.198
6.046
6.124
26,973,856
+0.00(+0.00%)
Jan 11, 2016
6.203
6.332
6.037
6.124
32,716,818
-0.13(-2.07%)
Jan 08, 2016
6.360
6.475
6.147
6.254
35,577,088
-0.08(-1.24%)
Jan 07, 2016
6.697
6.725
6.307
6.332
42,965,844
-0.50(-7.36%)
Jan 06, 2016
6.753
6.928
6.702
6.836
24,497,494
-0.11(-1.53%)
Jan 05, 2016
6.988
7.043
6.900
6.942
22,270,092
-0.05(-0.66%)
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.