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
HP Inc
(NY:
HPQ
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
11.75
11.75
11.75
0
-0.08(-0.67%)
Dec 29, 2016
11.82
11.91
11.78
11.83
6,192,652
+0.00(+0.00%)
Dec 28, 2016
12.02
12.13
11.83
11.83
6,533,744
-0.21(-1.78%)
Dec 27, 2016
11.99
12.07
11.98
12.05
5,566,142
+0.09(+0.73%)
Dec 23, 2016
11.96
11.96
11.96
0
-0.03(-0.26%)
Dec 22, 2016
12.05
12.09
11.83
11.99
9,584,914
+0.00(+0.00%)
Dec 21, 2016
11.95
12.17
11.95
11.99
10,268,458
+0.05(+0.40%)
Dec 20, 2016
12.01
12.05
11.88
11.94
15,338,167
-0.03(-0.26%)
Dec 19, 2016
11.90
12.01
11.81
11.98
13,059,520
+0.06(+0.46%)
Dec 16, 2016
12.25
12.31
11.92
11.92
24,956,112
-0.36(-2.97%)
Dec 15, 2016
12.31
12.40
12.20
12.28
12,779,767
-0.08(-0.64%)
Dec 14, 2016
12.49
12.59
12.30
12.36
13,430,700
-0.17(-1.33%)
Dec 13, 2016
12.44
12.63
12.43
12.53
13,707,195
-0.01(-0.06%)
Dec 12, 2016
12.21
12.55
12.21
12.54
16,036,522
+0.14(+1.17%)
Dec 09, 2016
12.63
12.68
12.36
12.39
12,560,779
-0.30(-2.35%)
Dec 08, 2016
12.68
12.76
12.64
12.69
12,200,130
+0.01(+0.06%)
Dec 07, 2016
12.27
12.70
12.25
12.68
14,870,531
+0.43(+3.53%)
Dec 06, 2016
12.18
12.28
12.14
12.25
8,768,768
+0.04(+0.32%)
Dec 05, 2016
11.98
12.21
11.98
12.21
14,691,458
+0.34(+2.84%)
Dec 02, 2016
11.80
12.02
11.80
11.88
10,666,163
+0.05(+0.40%)
Dec 01, 2016
12.10
12.16
11.80
11.83
16,325,330
-0.27(-2.21%)
Nov 30, 2016
11.91
12.20
11.86
12.10
20,287,098
+0.20(+1.65%)
Nov 29, 2016
11.83
12.03
11.80
11.90
12,430,471
+0.05(+0.46%)
Nov 28, 2016
11.83
11.94
11.78
11.84
16,131,529
-0.08(-0.66%)
Nov 25, 2016
11.66
11.97
11.65
11.92
11,300,355
+0.24(+2.08%)
Nov 23, 2016
11.68
11.68
11.68
0
-0.85(-6.77%)
Nov 22, 2016
12.61
12.72
12.49
12.53
24,943,714
-0.04(-0.31%)
Nov 21, 2016
12.52
12.62
12.51
12.57
13,519,737
+0.10(+0.82%)
Nov 18, 2016
12.47
12.53
12.41
12.46
13,850,663
-0.02(-0.13%)
Nov 17, 2016
12.46
12.53
12.42
12.48
12,252,859
+0.07(+0.57%)
Nov 16, 2016
12.46
12.49
12.35
12.41
12,941,532
-0.05(-0.44%)
Nov 15, 2016
12.53
12.62
12.42
12.46
18,181,344
-0.18(-1.43%)
Nov 14, 2016
12.45
12.72
12.41
12.64
18,438,034
+0.22(+1.77%)
Nov 11, 2016
12.10
12.43
12.06
12.42
13,123,102
+0.26(+2.13%)
Nov 10, 2016
12.27
12.49
12.13
12.17
20,603,818
-0.06(-0.51%)
Nov 09, 2016
11.84
12.34
11.77
12.23
21,475,790
+0.23(+1.90%)
Nov 08, 2016
11.80
12.03
11.68
12.00
14,823,239
+0.18(+1.53%)
Nov 07, 2016
11.70
11.89
11.69
11.82
12,453,415
+0.27(+2.31%)
Nov 04, 2016
11.39
11.73
11.33
11.55
15,065,751
+0.13(+1.17%)
Nov 03, 2016
11.52
11.69
11.40
11.42
13,444,103
-0.09(-0.75%)
Nov 02, 2016
11.22
11.65
11.22
11.51
28,374,394
+0.24(+2.09%)
Nov 01, 2016
11.40
11.43
11.09
11.27
32,291,614
-0.11(-0.97%)
Oct 31, 2016
11.10
11.38
11.02
11.38
20,835,336
+0.31(+2.84%)
Oct 28, 2016
10.95
11.14
10.95
11.07
19,414,340
+0.08(+0.71%)
Oct 27, 2016
10.96
11.07
10.89
10.99
17,961,138
+0.06(+0.57%)
Oct 26, 2016
10.88
11.05
10.87
10.92
22,063,544
+0.01(+0.07%)
Oct 25, 2016
10.99
10.88
10.92
14,094,765
-0.05(-0.50%)
Oct 24, 2016
10.89
10.97
10.86
10.97
12,429,841
+0.13(+1.23%)
Oct 21, 2016
11.00
11.03
10.81
10.84
18,602,296
-0.24(-2.13%)
Oct 20, 2016
11.06
11.12
10.98
11.07
8,686,789
-0.02(-0.14%)
Oct 19, 2016
11.14
11.21
11.02
11.09
12,628,427
-0.07(-0.63%)
Oct 18, 2016
11.14
11.33
11.07
11.16
16,249,025
+0.14(+1.28%)
Oct 17, 2016
11.39
11.44
11.00
11.02
28,085,428
-0.35(-3.11%)
Oct 14, 2016
11.49
11.78
11.37
11.37
29,421,732
-0.53(-4.42%)
Oct 13, 2016
11.94
11.98
11.73
11.90
18,364,618
-0.16(-1.30%)
Oct 12, 2016
12.16
12.22
12.02
12.06
12,814,168
-0.07(-0.58%)
Oct 11, 2016
12.25
12.25
12.03
12.13
13,560,154
-0.12(-0.96%)
Oct 10, 2016
12.32
12.47
12.24
12.24
9,837,294
+0.01(+0.06%)
Oct 07, 2016
12.27
12.31
12.16
12.24
6,949,696
-0.02(-0.13%)
Oct 06, 2016
12.28
12.28
12.11
12.25
6,730,235
-0.02(-0.19%)
Oct 05, 2016
12.12
12.31
12.11
12.28
11,563,344
+0.21(+1.76%)
Oct 04, 2016
12.31
12.36
11.99
12.06
15,678,697
-0.23(-1.85%)
Oct 03, 2016
12.14
12.32
12.14
12.29
9,270,622
+0.09(+0.77%)
Sep 30, 2016
12.15
12.35
12.13
12.20
14,574,723
+0.11(+0.91%)
Sep 29, 2016
12.14
12.25
12.04
12.09
12,465,457
-0.08(-0.65%)
Sep 28, 2016
12.10
12.17
11.91
12.17
12,402,903
+0.12(+0.98%)
Sep 27, 2016
11.78
12.07
11.74
12.05
11,537,240
+0.25(+2.13%)
Sep 26, 2016
11.78
11.88
11.73
11.80
9,529,706
-0.05(-0.46%)
Sep 23, 2016
11.86
11.93
11.80
11.85
10,316,202
-0.02(-0.20%)
Sep 22, 2016
11.77
11.91
11.73
11.88
12,654,449
+0.10(+0.87%)
Sep 21, 2016
11.49
11.78
11.48
11.77
17,487,016
+0.35(+3.09%)
Sep 20, 2016
11.50
11.52
11.40
11.42
10,469,000
-0.02(-0.14%)
Sep 19, 2016
11.45
11.58
11.42
11.44
10,161,712
+0.02(+0.21%)
Sep 16, 2016
11.58
11.62
11.38
11.41
23,503,574
+0.02(+0.21%)
Sep 15, 2016
11.14
11.47
11.11
11.39
15,086,558
+0.18(+1.61%)
Sep 14, 2016
11.14
11.27
11.07
11.21
10,943,293
+0.07(+0.63%)
Sep 13, 2016
11.27
11.34
11.04
11.14
19,171,926
-0.24(-2.14%)
Sep 12, 2016
10.88
11.44
10.82
11.38
20,148,278
+0.43(+3.90%)
Sep 09, 2016
11.30
11.31
10.95
10.95
21,382,916
-0.44(-3.83%)
Sep 08, 2016
11.37
11.44
11.33
11.39
13,220,818
-0.05(-0.41%)
Sep 07, 2016
11.39
11.48
11.30
11.44
8,746,642
+0.05(+0.41%)
Sep 06, 2016
11.32
11.42
11.31
11.39
9,740,126
+0.11(+0.97%)
Sep 02, 2016
11.37
11.28
11.28
11.28
10,696,910
-0.01(-0.07%)
Sep 01, 2016
11.20
11.29
11.12
11.29
13,942,792
+0.10(+0.90%)
Aug 31, 2016
11.16
11.23
11.06
11.19
14,493,437
-0.01(-0.07%)
Aug 30, 2016
11.23
11.26
11.12
11.19
13,540,467
-0.04(-0.35%)
Aug 29, 2016
11.22
11.35
11.20
11.23
10,305,972
+0.03(+0.28%)
Aug 26, 2016
11.19
11.44
11.19
11.20
19,997,946
+0.02(+0.14%)
Aug 25, 2016
10.62
11.27
10.55
11.19
46,428,660
-0.02(-0.21%)
Aug 24, 2016
11.42
11.47
11.20
11.21
25,330,632
-0.13(-1.17%)
Aug 23, 2016
11.23
11.40
11.23
11.34
18,077,070
+0.16(+1.39%)
Aug 22, 2016
11.18
11.20
11.10
11.19
16,831,906
-0.04(-0.35%)
Aug 19, 2016
11.26
11.29
11.20
11.23
12,208,150
-0.07(-0.62%)
Aug 18, 2016
11.30
11.37
11.26
11.30
11,631,306
+0.01(+0.07%)
Aug 17, 2016
11.21
11.29
11.16
11.29
13,322,879
+0.07(+0.62%)
Aug 16, 2016
11.26
11.30
11.19
11.22
12,031,902
-0.09(-0.76%)
Aug 15, 2016
11.14
11.36
11.14
11.30
16,377,211
+0.19(+1.68%)
Aug 12, 2016
11.12
11.19
11.09
11.12
12,835,009
-0.02(-0.14%)
Aug 11, 2016
11.05
11.16
11.02
11.13
10,499,855
+0.09(+0.77%)
Aug 10, 2016
11.12
11.13
11.01
11.05
15,246,228
-0.05(-0.42%)
Aug 09, 2016
11.12
11.16
11.09
11.09
15,944,684
-0.01(-0.07%)
Aug 08, 2016
11.13
11.16
11.05
11.10
14,883,549
-0.02(-0.14%)
Aug 05, 2016
11.09
11.18
11.05
11.12
13,084,185
+0.10(+0.92%)
Aug 04, 2016
11.16
11.19
10.97
11.02
19,088,706
-0.12(-1.12%)
Aug 03, 2016
10.94
11.17
10.93
11.14
13,029,717
+0.19(+1.78%)
Aug 02, 2016
10.84
11.04
10.78
10.95
13,719,985
-0.09(-0.85%)
Aug 01, 2016
10.95
11.09
10.91
11.04
17,788,220
+0.13(+1.21%)
Jul 29, 2016
10.83
11.00
10.74
10.91
20,243,714
+0.05(+0.50%)
Jul 28, 2016
10.86
10.88
10.76
10.85
20,734,688
-0.04(-0.36%)
Jul 27, 2016
11.10
11.10
10.82
10.89
22,634,618
-0.15(-1.34%)
Jul 26, 2016
11.02
11.11
10.99
11.04
12,026,652
+0.02(+0.14%)
Jul 25, 2016
10.98
11.05
10.97
11.02
8,955,159
+0.04(+0.35%)
Jul 22, 2016
10.91
11.01
10.82
10.98
13,214,860
+0.09(+0.79%)
Jul 21, 2016
11.00
11.04
10.84
10.90
23,972,342
-0.12(-1.13%)
Jul 20, 2016
11.02
11.09
10.93
11.02
22,123,850
+0.09(+0.78%)
Jul 19, 2016
10.84
10.98
10.83
10.94
14,514,172
+0.09(+0.79%)
Jul 18, 2016
10.78
10.90
10.78
10.85
8,515,110
+0.07(+0.65%)
Jul 15, 2016
10.81
10.84
10.72
10.78
12,856,901
+0.04(+0.36%)
Jul 14, 2016
10.81
10.85
10.70
10.74
12,047,064
-0.01(-0.07%)
Jul 13, 2016
10.69
10.78
10.61
10.75
12,600,992
+0.07(+0.66%)
Jul 12, 2016
10.49
10.77
10.49
10.68
22,047,016
+0.44(+4.26%)
Jul 11, 2016
10.25
10.35
10.14
10.24
12,499,095
+0.06(+0.61%)
Jul 08, 2016
10.16
10.00
10.14
10.18
11,051,973
+0.18(+1.79%)
Jul 07, 2016
9.855
10.02
9.801
10.00
17,502,888
+0.19(+1.98%)
Jul 06, 2016
9.544
9.824
9.373
9.809
15,421,165
+0.19(+1.94%)
Jul 05, 2016
9.824
9.894
9.540
9.622
11,917,669
-0.29(-2.91%)
Jul 01, 2016
9.770
9.910
9.910
9.910
13,987,991
+0.14(+1.43%)
Jun 30, 2016
9.552
9.770
9.451
9.770
18,575,872
+0.29(+3.04%)
Jun 29, 2016
9.318
9.521
9.217
9.482
18,236,302
+0.30(+3.31%)
Jun 28, 2016
9.085
9.186
8.960
9.178
19,694,582
+0.19(+2.08%)
Jun 27, 2016
9.427
9.435
8.937
8.991
19,356,508
-0.55(-5.79%)
Jun 24, 2016
9.661
9.832
9.458
9.544
25,463,742
-0.54(-5.33%)
Jun 23, 2016
9.988
10.10
9.957
10.08
17,154,432
+0.26(+2.70%)
Jun 22, 2016
9.972
10.07
9.809
9.816
23,449,736
-0.56(-5.40%)
Jun 21, 2016
10.22
10.40
10.17
10.38
16,954,314
+0.20(+1.99%)
Jun 20, 2016
10.34
10.42
10.17
10.17
15,971,590
-0.04(-0.38%)
Jun 17, 2016
10.10
10.26
10.09
10.21
18,546,404
+0.11(+1.08%)
Jun 16, 2016
10.07
10.14
9.894
10.10
11,060,013
-0.02(-0.15%)
Jun 15, 2016
10.19
10.28
10.09
10.12
12,605,467
-0.04(-0.38%)
Jun 14, 2016
10.13
10.28
10.03
10.16
14,880,945
+0.02(+0.15%)
Jun 13, 2016
10.33
10.35
10.14
10.14
17,485,754
-0.27(-2.59%)
Jun 10, 2016
10.57
10.58
10.33
10.41
13,156,679
-0.26(-2.46%)
Jun 09, 2016
10.63
10.71
10.51
10.68
12,202,470
-0.02(-0.22%)
Jun 08, 2016
10.56
10.72
10.54
10.70
12,032,978
+0.14(+1.32%)
Jun 07, 2016
10.57
10.64
10.50
10.56
12,382,930
+0.02(+0.15%)
Jun 06, 2016
10.36
10.57
10.36
10.54
11,271,452
+0.18(+1.71%)
Jun 03, 2016
10.39
10.44
10.27
10.37
14,105,677
-0.08(-0.74%)
Jun 02, 2016
10.33
10.52
10.32
10.44
17,708,866
+0.08(+0.74%)
Jun 01, 2016
10.27
10.41
10.19
10.37
19,747,976
+0.05(+0.45%)
May 31, 2016
10.12
10.32
10.08
10.32
28,535,280
+0.16(+1.59%)
May 27, 2016
10.04
10.16
10.16
10.16
24,480,060
+0.10(+1.00%)
May 26, 2016
9.641
10.14
9.603
10.06
38,701,128
+0.65(+6.89%)
May 25, 2016
9.441
9.518
9.341
9.410
19,811,880
+0.22(+2.43%)
May 24, 2016
9.009
9.202
8.963
9.186
11,543,877
+0.19(+2.06%)
May 23, 2016
8.994
9.156
8.963
9.001
12,177,000
+0.01(+0.09%)
May 20, 2016
8.855
9.005
8.793
8.994
13,495,281
+0.17(+1.92%)
May 19, 2016
8.847
8.909
8.724
8.824
14,039,276
-0.10(-1.12%)
May 18, 2016
8.932
9.009
8.847
8.924
9,134,241
+0.03(+0.35%)
May 17, 2016
8.940
9.094
8.855
8.893
12,355,711
-0.08(-0.95%)
May 16, 2016
8.893
9.009
8.862
8.978
7,918,390
+0.11(+1.22%)
May 13, 2016
8.893
9.017
8.816
8.870
9,860,389
-0.05(-0.52%)
May 12, 2016
9.086
9.102
8.832
8.916
15,685,914
-0.10(-1.11%)
May 11, 2016
8.963
9.071
8.893
9.017
18,447,508
+0.06(+0.69%)
May 10, 2016
8.855
9.040
8.801
8.955
19,350,652
+0.14(+1.57%)
May 09, 2016
8.932
8.970
8.778
8.816
12,379,370
-0.12(-1.38%)
May 06, 2016
8.793
8.978
8.770
8.940
10,941,024
+0.11(+1.22%)
May 05, 2016
9.001
9.055
8.797
8.832
11,636,445
-0.11(-1.21%)
May 04, 2016
8.986
9.102
8.886
8.940
11,246,525
-0.09(-1.02%)
May 03, 2016
9.294
9.341
8.955
9.032
21,154,086
-0.32(-3.38%)
May 02, 2016
9.456
9.510
9.271
9.348
15,926,018
-0.12(-1.22%)
Apr 29, 2016
9.634
9.649
9.356
9.464
17,492,060
-0.23(-2.39%)
Apr 28, 2016
9.827
9.873
9.657
9.695
10,424,805
-0.15(-1.49%)
Apr 27, 2016
9.765
9.865
9.630
9.842
13,652,931
+0.02(+0.24%)
Apr 26, 2016
9.711
9.861
9.703
9.819
20,370,482
+0.12(+1.27%)
Apr 25, 2016
9.680
9.749
9.541
9.695
18,095,256
-0.03(-0.32%)
Apr 22, 2016
9.657
9.819
9.657
9.726
15,086,277
+0.02(+0.16%)
Apr 21, 2016
9.857
9.904
9.703
9.711
14,261,776
-0.16(-1.64%)
Apr 20, 2016
9.888
9.996
9.815
9.873
22,133,498
+0.02(+0.16%)
Apr 19, 2016
9.796
9.962
9.711
9.857
23,698,690
+0.08(+0.87%)
Apr 18, 2016
9.626
9.989
9.603
9.773
20,202,214
+0.12(+1.20%)
Apr 15, 2016
9.695
9.803
9.641
9.657
16,190,834
-0.02(-0.24%)
Apr 14, 2016
9.688
9.788
9.518
9.680
18,374,464
-0.07(-0.71%)
Apr 13, 2016
9.518
9.823
9.456
9.749
20,814,502
+0.32(+3.44%)
Apr 12, 2016
9.410
9.495
9.086
9.425
36,737,668
+0.07(+0.74%)
Apr 11, 2016
9.333
9.595
9.329
9.356
20,704,174
+0.05(+0.58%)
Apr 08, 2016
9.325
9.472
9.294
9.302
10,704,073
+0.05(+0.58%)
Apr 07, 2016
9.418
9.479
9.202
9.248
18,468,520
-0.22(-2.36%)
Apr 06, 2016
9.279
9.479
9.171
9.472
17,044,502
+0.25(+2.76%)
Apr 05, 2016
9.333
9.360
9.202
9.217
20,079,652
-0.12(-1.24%)
Apr 04, 2016
9.441
9.487
9.325
9.333
14,388,934
-0.12(-1.31%)
Apr 01, 2016
9.418
9.479
9.279
9.456
15,453,207
-0.05(-0.49%)
Mar 31, 2016
9.487
9.533
9.410
9.503
17,906,474
+0.02(+0.16%)
Mar 30, 2016
9.518
9.557
9.379
9.487
13,989,159
+0.02(+0.16%)
Mar 29, 2016
9.279
9.526
9.194
9.472
13,899,846
+0.16(+1.74%)
Mar 28, 2016
9.302
9.364
9.225
9.310
13,688,895
+0.00(+0.00%)
Mar 24, 2016
9.240
9.310
9.310
9.310
15,670,070
+0.04(+0.42%)
Mar 23, 2016
9.441
9.472
9.233
9.271
15,543,540
-0.19(-1.96%)
Mar 22, 2016
9.325
9.487
9.302
9.456
14,227,790
+0.04(+0.41%)
Mar 21, 2016
9.364
9.441
9.240
9.418
18,728,530
+0.02(+0.25%)
Mar 18, 2016
9.086
9.425
9.086
9.395
45,944,672
+0.35(+3.92%)
Mar 17, 2016
8.963
9.449
8.940
9.040
23,537,580
+0.08(+0.86%)
Mar 16, 2016
8.801
9.001
8.754
8.963
15,157,600
+0.17(+1.93%)
Mar 15, 2016
8.816
8.832
8.639
8.793
14,660,167
-0.05(-0.61%)
Mar 14, 2016
8.970
9.032
8.762
8.847
17,613,546
-0.18(-1.97%)
Mar 11, 2016
8.886
9.024
8.832
9.024
16,786,920
+0.22(+2.45%)
Mar 10, 2016
8.785
8.916
8.596
8.808
20,615,754
+0.05(+0.53%)
Mar 09, 2016
8.554
8.832
8.554
8.762
15,631,458
+0.24(+2.81%)
Mar 08, 2016
8.639
8.693
8.454
8.523
16,925,524
-0.20(-2.30%)
Mar 07, 2016
8.477
8.793
8.446
8.724
16,075,361
+0.20(+2.30%)
Mar 04, 2016
8.505
8.634
8.467
8.528
19,919,638
+0.05(+0.63%)
Mar 03, 2016
8.368
8.615
8.360
8.474
23,741,842
+0.16(+1.93%)
Mar 02, 2016
8.337
8.436
8.215
8.314
16,397,069
-0.02(-0.27%)
Mar 01, 2016
8.268
8.406
8.146
8.337
22,654,542
+0.18(+2.25%)
Feb 29, 2016
8.116
8.276
8.085
8.154
22,847,566
+0.04(+0.47%)
Feb 26, 2016
7.963
8.383
7.917
8.116
29,849,348
+0.23(+2.90%)
Feb 25, 2016
7.750
7.979
7.597
7.887
46,619,500
-0.37(-4.44%)
Feb 24, 2016
7.841
8.284
7.704
8.253
28,456,166
+0.39(+4.95%)
Feb 23, 2016
8.093
8.108
7.818
7.864
17,066,776
-0.28(-3.46%)
Feb 22, 2016
7.963
8.200
7.963
8.146
14,224,633
+0.27(+3.49%)
Feb 19, 2016
8.001
8.004
7.666
7.872
18,267,122
-0.15(-1.90%)
Feb 18, 2016
7.727
8.139
7.704
8.024
24,593,200
+0.34(+4.37%)
Feb 17, 2016
7.536
7.704
7.528
7.689
15,718,881
+0.21(+2.75%)
Feb 16, 2016
7.292
7.509
7.208
7.483
15,819,989
+0.30(+4.14%)
Feb 12, 2016
6.934
7.185
7.185
7.185
12,671,696
+0.31(+4.43%)
Feb 11, 2016
6.972
7.017
6.796
6.880
19,321,244
-0.20(-2.80%)
Feb 10, 2016
7.048
7.220
7.010
7.078
16,055,975
+0.07(+0.98%)
Feb 09, 2016
7.086
7.178
6.979
7.010
26,861,726
-0.14(-1.92%)
Feb 08, 2016
7.445
7.482
7.025
7.147
20,870,032
-0.41(-5.45%)
Feb 05, 2016
7.498
7.719
7.445
7.559
22,306,028
+0.04(+0.51%)
Feb 04, 2016
7.323
7.578
7.323
7.521
15,397,410
+0.16(+2.18%)
Feb 03, 2016
7.483
7.513
7.117
7.361
20,011,784
-0.18(-2.33%)
Feb 02, 2016
7.498
7.605
7.422
7.536
28,269,068
-0.07(-0.90%)
Feb 01, 2016
7.361
7.635
7.315
7.605
28,465,390
+0.20(+2.68%)
Jan 29, 2016
7.307
7.410
7.170
7.406
62,232,212
+0.18(+2.43%)
Jan 28, 2016
7.437
7.445
7.185
7.231
17,546,322
-0.11(-1.46%)
Jan 27, 2016
7.353
7.544
7.296
7.338
12,755,314
-0.02(-0.21%)
Jan 26, 2016
7.277
7.475
7.254
7.353
12,940,468
+0.11(+1.58%)
Jan 25, 2016
7.467
7.480
7.208
7.239
19,006,466
-0.24(-3.16%)
Jan 22, 2016
7.727
7.811
7.422
7.475
22,674,352
-0.11(-1.41%)
Jan 21, 2016
7.330
7.635
7.250
7.582
33,717,100
+0.30(+4.08%)
Jan 20, 2016
7.284
7.345
7.048
7.284
35,403,060
-0.16(-2.15%)
Jan 19, 2016
7.834
7.841
7.399
7.445
35,961,060
-0.27(-3.46%)
Jan 15, 2016
7.765
7.712
7.712
7.712
31,743,154
-0.39(-4.80%)
Jan 14, 2016
8.085
8.253
8.040
8.101
38,131,136
+0.03(+0.38%)
Jan 13, 2016
8.261
8.333
7.963
8.070
39,120,220
-0.18(-2.22%)
Jan 12, 2016
8.207
8.304
8.062
8.253
21,798,622
+0.13(+1.60%)
Jan 11, 2016
8.131
8.200
8.009
8.123
22,292,644
+0.05(+0.66%)
Jan 08, 2016
8.261
8.329
8.047
8.070
22,850,330
-0.14(-1.76%)
Jan 07, 2016
8.429
8.429
8.177
8.215
33,414,472
-0.40(-4.61%)
Jan 06, 2016
8.787
8.787
8.543
8.612
21,436,532
-0.32(-3.59%)
Jan 05, 2016
8.886
8.985
8.833
8.932
17,775,388
+0.08(+0.95%)
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.