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
Hong Kong Technology Venture Ltd ADR
(OP:
HKTVY
)
4.365
UNCHANGED
Last Price
Updated: 1:15 PM EDT, Jun 5, 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
3.250
3.250
3.250
0
-0.02(-0.61%)
Dec 29, 2016
3.300
3.300
3.270
3.270
2,131
-0.07(-2.21%)
Dec 28, 2016
3.310
3.400
3.290
3.344
3,900
+0.07(+2.01%)
Dec 27, 2016
3.280
3.280
3.260
3.278
3,248
-0.00(-0.06%)
Dec 23, 2016
3.280
3.280
3.280
0
+0.00(+0.00%)
Dec 22, 2016
3.372
3.372
3.280
3.280
1,833
-0.12(-3.39%)
Dec 21, 2016
3.400
3.400
3.360
3.395
1,200
+0.12(+3.82%)
Dec 20, 2016
3.400
3.400
3.270
3.270
1,200
-0.13(-3.82%)
Dec 19, 2016
3.340
3.400
3.270
3.400
2,307
-0.07(-2.02%)
Dec 16, 2016
3.290
3.470
3.290
3.470
501
+0.13(+3.89%)
Dec 15, 2016
3.530
3.530
3.340
3.340
2,150
-0.14(-3.88%)
Dec 14, 2016
3.424
3.475
3.424
3.475
329
-0.08(-2.33%)
Dec 13, 2016
3.620
3.620
3.550
3.558
553
+0.06(+1.66%)
Dec 12, 2016
3.500
3.520
3.500
3.500
12,667
-0.28(-7.41%)
Dec 09, 2016
4.040
4.194
3.780
3.780
35,683
+0.68(+21.94%)
Dec 08, 2016
3.140
3.140
3.080
3.100
5,439
-0.04(-1.21%)
Dec 07, 2016
3.102
3.150
3.102
3.138
1,868
-0.01(-0.38%)
Dec 06, 2016
3.110
3.200
3.110
3.150
1,201
-0.04(-1.19%)
Dec 05, 2016
3.110
3.200
3.070
3.188
3,353
+0.08(+2.51%)
Dec 02, 2016
3.120
3.120
3.110
3.110
6,783
-0.09(-2.81%)
Dec 01, 2016
3.180
3.200
3.170
3.200
833
+0.09(+2.89%)
Nov 30, 2016
3.200
3.200
3.110
3.110
3,761
-0.02(-0.58%)
Nov 29, 2016
3.080
3.128
3.080
3.128
1,651
+0.02(+0.58%)
Nov 28, 2016
3.110
3.110
3.110
3.110
905
-0.08(-2.35%)
Nov 23, 2016
3.185
3.185
3.185
42
-0.00(-0.16%)
Nov 18, 2016
3.190
3.190
3.190
82
+0.04(+1.27%)
Nov 17, 2016
3.110
3.150
3.110
3.150
1,564
+0.05(+1.78%)
Nov 16, 2016
3.062
3.095
3.050
3.095
300
-0.10(-3.28%)
Nov 15, 2016
3.070
3.210
3.070
3.200
3,801
+0.16(+5.33%)
Nov 14, 2016
3.038
3.038
3.038
3.038
104
-0.06(-2.00%)
Nov 10, 2016
3.100
3.100
3.100
16
-0.03(-0.96%)
Nov 09, 2016
3.100
3.130
3.100
3.130
1,767
-0.07(-2.19%)
Nov 08, 2016
3.280
3.280
3.195
3.200
3,513
-0.07(-2.20%)
Nov 07, 2016
3.218
3.280
3.200
3.272
699
-0.09(-2.62%)
Nov 04, 2016
3.380
3.380
3.360
3.360
270
-0.20(-5.62%)
Nov 03, 2016
3.560
3.560
3.560
3.560
198
+0.12(+3.49%)
Nov 02, 2016
3.440
3.440
3.440
3.440
1,116
-0.16(-4.44%)
Nov 01, 2016
3.510
3.650
3.510
3.600
2,108
-0.05(-1.37%)
Oct 31, 2016
3.650
3.650
3.650
3.650
290
+0.00(+0.00%)
Oct 28, 2016
3.650
3.650
3.610
3.650
625
+0.03(+0.83%)
Oct 27, 2016
3.620
3.620
3.620
3.620
102
-0.04(-1.09%)
Oct 26, 2016
3.660
3.660
3.660
3.660
186
+0.14(+4.00%)
Oct 25, 2016
3.519
3.519
3.519
3.519
326
-0.16(-4.37%)
Oct 24, 2016
3.680
3.680
3.680
3.680
210
+0.00(+0.00%)
Oct 21, 2016
3.680
3.680
3.680
3.680
100
+0.05(+1.38%)
Oct 20, 2016
3.560
3.690
3.560
3.630
900
-0.07(-1.89%)
Oct 19, 2016
3.620
3.700
3.620
3.700
3,817
+0.27(+7.87%)
Oct 18, 2016
3.430
3.430
3.430
3.430
549
-0.04(-1.15%)
Oct 17, 2016
3.496
3.562
3.470
3.470
8,364
-0.05(-1.56%)
Oct 14, 2016
3.525
3.525
3.525
3.525
105
-0.02(-0.70%)
Oct 13, 2016
3.550
3.550
3.550
3.550
120
-0.02(-0.56%)
Oct 10, 2016
3.570
3.570
3.570
55
-0.03(-0.83%)
Oct 07, 2016
3.600
3.600
3.600
3.600
202
+0.00(+0.00%)
Oct 06, 2016
3.500
3.600
3.490
3.600
1,558
+0.00(+0.00%)
Oct 05, 2016
3.600
3.600
3.600
3.600
200
-0.04(-1.10%)
Oct 03, 2016
3.640
3.640
3.640
9
+0.00(+0.00%)
Sep 30, 2016
3.600
3.640
3.600
3.640
200
+0.01(+0.28%)
Sep 29, 2016
3.640
3.640
3.610
3.630
1,000
+0.03(+0.70%)
Sep 28, 2016
3.550
3.620
3.480
3.605
9,949
+0.13(+3.88%)
Sep 27, 2016
3.340
3.470
3.340
3.470
1,100
+0.15(+4.52%)
Sep 26, 2016
3.330
3.490
3.320
3.320
2,300
-0.18(-5.14%)
Sep 23, 2016
3.500
3.500
3.370
3.500
345
+0.00(+0.00%)
Sep 22, 2016
3.400
3.500
3.400
3.500
1,438
-0.01(-0.28%)
Sep 21, 2016
3.490
3.510
3.490
3.510
294
-0.02(-0.57%)
Sep 20, 2016
3.530
3.530
3.530
3.530
203
+0.01(+0.28%)
Sep 19, 2016
3.400
3.530
3.400
3.520
1,500
-0.04(-1.12%)
Sep 16, 2016
3.570
3.570
3.450
3.560
2,260
-0.02(-0.56%)
Sep 15, 2016
3.600
3.600
3.410
3.580
1,254
+0.08(+2.29%)
Sep 14, 2016
3.510
3.510
3.500
3.500
4,600
+0.02(+0.57%)
Sep 13, 2016
3.380
3.520
3.380
3.480
808
-0.05(-1.42%)
Sep 12, 2016
3.400
3.530
3.400
3.530
1,650
+0.03(+0.86%)
Sep 09, 2016
3.520
3.520
3.500
3.500
910
-0.05(-1.41%)
Sep 08, 2016
3.530
3.550
3.530
3.550
3,370
+0.02(+0.57%)
Sep 07, 2016
3.540
3.605
3.510
3.530
12,908
-0.03(-0.84%)
Sep 06, 2016
3.560
3.560
3.560
3.560
2,600
-0.30(-7.82%)
Sep 02, 2016
3.862
3.862
3.862
0
+0.28(+7.88%)
Sep 01, 2016
3.580
3.590
3.580
3.580
2,005
+0.09(+2.58%)
Aug 31, 2016
3.490
3.490
3.490
3.490
400
-0.02(-0.57%)
Aug 30, 2016
3.450
3.510
3.450
3.510
6,116
-0.05(-1.40%)
Aug 26, 2016
3.560
3.560
3.560
0
-0.05(-1.39%)
Aug 25, 2016
3.540
3.610
3.540
3.610
645
+0.00(+0.00%)
Aug 24, 2016
3.610
3.610
3.610
3.610
149
-0.05(-1.37%)
Aug 23, 2016
3.650
3.660
3.572
3.660
1,721
+0.05(+1.39%)
Aug 22, 2016
3.460
3.610
3.460
3.610
244
+0.06(+1.69%)
Aug 19, 2016
3.540
3.550
3.540
3.550
15,523
-0.05(-1.39%)
Aug 18, 2016
3.650
3.650
3.520
3.600
5,915
+0.04(+1.12%)
Aug 16, 2016
3.560
3.560
3.560
5
-0.04(-1.11%)
Aug 15, 2016
3.600
3.600
3.600
3.600
3,714
+0.01(+0.28%)
Aug 12, 2016
3.590
3.607
3.590
3.590
16,933
+0.04(+1.13%)
Aug 11, 2016
3.540
3.550
3.540
3.550
1,756
-0.10(-2.74%)
Aug 09, 2016
3.650
3.650
3.650
0
+0.15(+4.29%)
Aug 08, 2016
3.500
3.500
3.500
3.500
355
+0.02(+0.57%)
Aug 04, 2016
3.480
3.480
3.480
5
+0.02(+0.43%)
Aug 03, 2016
3.465
3.465
3.465
3.465
150
+0.02(+0.73%)
Aug 02, 2016
3.440
3.444
3.440
3.440
1,425
-0.02(-0.58%)
Aug 01, 2016
3.460
3.469
3.460
3.460
970
-0.05(-1.42%)
Jul 29, 2016
3.460
3.510
3.460
3.510
3,997
+0.09(+2.63%)
Jul 28, 2016
3.420
3.420
3.420
3.420
500
-0.05(-1.33%)
Jul 27, 2016
3.466
3.466
3.466
3.466
1,143
+0.00(+0.06%)
Jul 26, 2016
3.560
3.560
3.460
3.464
2,381
-0.02(-0.46%)
Jul 25, 2016
3.490
3.490
3.480
3.480
5,359
-0.18(-4.92%)
Jul 22, 2016
3.490
3.660
3.490
3.660
2,234
-0.00(-0.00%)
Jul 21, 2016
3.660
3.660
3.660
3.660
100
+0.02(+0.55%)
Jul 20, 2016
3.640
3.640
3.640
3.640
297
+0.05(+1.39%)
Jul 19, 2016
3.590
3.590
3.440
3.590
1,172
+0.00(+0.09%)
Jul 18, 2016
3.610
3.610
3.440
3.587
408
-0.06(-1.73%)
Jul 15, 2016
3.500
3.650
3.500
3.650
2,071
+0.11(+3.15%)
Jul 14, 2016
3.520
3.538
3.520
3.538
1,457
-0.10(-2.79%)
Jul 12, 2016
3.640
3.640
3.640
46
+0.01(+0.28%)
Jul 11, 2016
3.620
3.630
3.490
3.630
883
-0.02(-0.55%)
Jul 08, 2016
3.670
3.530
3.650
4,500
-0.04(-1.08%)
Jul 07, 2016
3.690
3.690
3.690
3.690
100
+0.21(+6.03%)
Jul 01, 2016
3.480
3.480
3.480
49
+0.03(+0.87%)
Jun 30, 2016
3.450
3.450
3.430
3.450
5,732
+0.03(+0.73%)
Jun 29, 2016
3.425
3.425
3.425
3.425
150
+0.00(+0.15%)
Jun 28, 2016
3.420
3.420
3.420
3.420
438
+0.06(+1.79%)
Jun 27, 2016
3.410
3.410
3.360
3.360
2,866
-0.21(-5.88%)
Jun 24, 2016
3.570
3.570
3.570
3.570
424
-0.02(-0.67%)
Jun 21, 2016
3.594
3.594
3.594
0
-0.06(-1.53%)
Jun 20, 2016
3.590
3.650
3.590
3.650
501
-0.02(-0.54%)
Jun 17, 2016
3.660
3.670
3.650
3.670
10,357
+0.11(+3.05%)
Jun 15, 2016
3.561
3.561
3.561
0
+0.04(+1.18%)
Jun 14, 2016
3.520
3.530
3.520
3.520
4,590
-0.28(-7.37%)
Jun 09, 2016
3.800
3.800
3.800
35
+0.00(+0.00%)
Jun 08, 2016
3.800
3.800
3.710
3.800
700
+0.00(+0.00%)
Jun 07, 2016
3.800
3.800
3.780
3.800
926
+0.00(+0.00%)
Jun 06, 2016
3.800
3.800
3.780
3.800
1,200
+0.00(+0.00%)
Jun 03, 2016
3.744
3.800
3.744
3.800
250
+0.00(+0.00%)
Jun 02, 2016
3.870
3.870
3.800
3.800
700
-0.07(-1.81%)
Jun 01, 2016
3.790
3.870
3.790
3.870
322
+0.01(+0.26%)
May 31, 2016
3.880
3.880
3.860
3.860
815
-0.02(-0.52%)
May 27, 2016
3.880
3.880
3.880
0
+0.00(+0.00%)
May 26, 2016
3.880
3.880
3.740
3.880
600
+0.00(+0.00%)
May 25, 2016
3.880
3.880
3.880
3.880
1,900
+0.00(+0.00%)
May 24, 2016
3.880
3.880
3.870
3.880
1,111
+0.00(+0.00%)
May 23, 2016
3.690
3.900
3.690
3.880
1,478
-0.01(-0.26%)
May 20, 2016
3.890
3.890
3.710
3.890
624
+0.14(+3.73%)
May 19, 2016
3.830
3.830
3.750
3.750
560
-0.15(-3.85%)
May 18, 2016
4.020
4.020
3.780
3.900
3,800
-0.17(-4.18%)
May 17, 2016
4.080
4.090
4.030
4.070
2,060
-0.13(-3.10%)
May 16, 2016
4.200
4.200
4.150
4.200
2,201
-0.04(-0.94%)
May 12, 2016
4.240
4.240
4.240
0
+0.12(+2.91%)
May 11, 2016
4.200
4.200
4.120
4.120
1,125
+0.03(+0.73%)
May 10, 2016
4.230
4.230
4.090
4.090
2,070
-0.08(-1.92%)
May 09, 2016
4.050
4.170
4.050
4.170
244
-0.08(-1.88%)
May 06, 2016
4.250
4.250
4.110
4.250
1,432
+0.00(+0.00%)
May 05, 2016
4.250
4.250
4.250
4.250
100
+0.05(+1.19%)
May 04, 2016
4.200
4.200
4.200
4.200
206
+0.06(+1.45%)
May 03, 2016
4.140
4.140
4.140
4.140
367
-0.11(-2.59%)
May 02, 2016
4.200
4.250
4.200
4.250
6,226
-0.05(-1.16%)
Apr 29, 2016
4.200
4.300
4.200
4.300
1,390
-0.05(-1.15%)
Apr 28, 2016
4.400
4.410
4.330
4.350
3,277
+0.11(+2.59%)
Apr 27, 2016
4.240
4.330
4.230
4.240
3,407
-0.14(-3.20%)
Apr 26, 2016
4.460
4.460
4.260
4.380
1,153
-0.08(-1.79%)
Apr 25, 2016
4.460
4.460
4.460
4.460
162
+0.18(+4.21%)
Apr 22, 2016
4.440
4.440
4.280
4.280
1,020
-0.12(-2.73%)
Apr 21, 2016
4.410
4.422
4.300
4.400
7,848
-0.06(-1.35%)
Apr 20, 2016
4.360
4.460
4.360
4.460
2,740
+0.03(+0.68%)
Apr 19, 2016
4.360
4.500
4.360
4.430
2,230
-0.06(-1.40%)
Apr 18, 2016
4.560
4.560
4.493
4.493
601
-0.01(-0.16%)
Apr 15, 2016
4.450
4.500
4.410
4.500
7,967
+0.08(+1.81%)
Apr 14, 2016
4.530
4.540
4.350
4.420
1,678
-0.10(-2.21%)
Apr 13, 2016
4.504
4.550
4.490
4.520
1,957
-0.14(-3.00%)
Apr 12, 2016
4.730
4.730
4.570
4.660
4,775
+0.36(+8.37%)
Apr 11, 2016
4.300
4.300
4.300
4.300
180
+0.16(+3.86%)
Apr 08, 2016
4.150
4.190
4.140
4.140
550
-0.46(-10.00%)
Apr 07, 2016
4.430
4.670
4.250
4.600
2,161
-0.10(-2.13%)
Apr 06, 2016
4.394
4.790
4.350
4.700
2,666
-0.60(-11.32%)
Apr 05, 2016
5.310
5.340
5.300
5.300
6,929
+0.51(+10.65%)
Apr 04, 2016
4.740
4.820
4.740
4.790
2,337
+0.08(+1.70%)
Apr 01, 2016
4.590
4.710
4.590
4.710
11,413
+0.21(+4.67%)
Mar 31, 2016
4.480
4.590
4.480
4.500
18,694
+0.02(+0.45%)
Mar 30, 2016
4.480
4.480
4.480
4.480
105
+0.12(+2.75%)
Mar 29, 2016
4.300
4.370
4.300
4.360
55,502
+0.05(+1.16%)
Mar 28, 2016
4.310
4.350
4.310
4.310
34,748
-0.01(-0.23%)
Mar 24, 2016
4.320
4.320
4.320
0
+0.00(+0.00%)
Mar 23, 2016
4.320
4.320
4.320
4.320
315
-0.08(-1.82%)
Mar 22, 2016
4.330
4.400
4.330
4.400
1,661
-0.04(-0.90%)
Mar 21, 2016
4.415
4.460
4.390
4.440
3,479
-0.02(-0.45%)
Mar 18, 2016
4.460
4.460
4.450
4.460
2,848
+0.03(+0.68%)
Mar 17, 2016
4.460
4.460
4.406
4.430
1,541
-0.03(-0.67%)
Mar 16, 2016
4.460
4.460
4.400
4.460
4,229
+0.00(+0.00%)
Mar 15, 2016
4.430
4.470
4.430
4.460
12,394
+0.08(+1.83%)
Mar 14, 2016
4.380
4.380
4.350
4.380
526
+0.00(+0.00%)
Mar 11, 2016
4.320
4.380
4.320
4.380
6,472
+0.00(+0.00%)
Mar 10, 2016
4.500
4.500
4.380
4.380
201
+0.18(+4.29%)
Mar 09, 2016
4.190
4.210
4.190
4.200
4,600
-0.17(-3.89%)
Mar 08, 2016
4.370
4.370
4.370
4.370
6,488
+0.18(+4.30%)
Mar 07, 2016
4.190
4.190
4.190
4.190
10,261
-0.17(-3.90%)
Mar 04, 2016
4.300
4.360
4.360
10,705
+0.06(+1.40%)
Mar 03, 2016
4.230
4.300
4.190
4.300
24,040
+0.60(+16.22%)
Mar 02, 2016
3.700
3.700
3.700
3.700
7,484
-0.13(-3.39%)
Mar 01, 2016
3.670
3.830
3.670
3.830
1,716
+0.00(+0.00%)
Feb 26, 2016
3.830
3.830
3.830
18
+0.03(+0.79%)
Feb 25, 2016
3.800
3.800
3.800
3.800
302
-0.01(-0.26%)
Feb 24, 2016
3.880
3.880
3.810
3.810
2,770
+0.30(+8.55%)
Feb 22, 2016
3.510
3.510
3.510
18
-0.22(-5.90%)
Feb 19, 2016
3.730
3.730
3.730
3.730
100
-0.11(-2.86%)
Feb 18, 2016
3.510
3.840
3.510
3.840
9,145
+0.51(+15.32%)
Feb 17, 2016
3.350
3.370
3.330
3.330
17,524
+0.06(+1.83%)
Feb 16, 2016
3.250
3.288
3.250
3.270
6,592
+0.29(+9.73%)
Feb 12, 2016
2.980
2.980
2.980
0
-0.02(-0.67%)
Feb 11, 2016
2.969
3.000
2.960
3.000
1,670
+0.02(+0.67%)
Feb 10, 2016
2.980
3.000
2.980
2.980
10,144
-0.04(-1.32%)
Feb 09, 2016
3.020
3.020
3.020
3.020
181
+0.02(+0.67%)
Feb 08, 2016
3.050
3.050
3.000
3.000
2,750
-0.22(-6.83%)
Feb 02, 2016
3.220
3.220
3.220
39
+0.15(+4.89%)
Feb 01, 2016
3.070
3.070
3.070
3.070
8,553
-0.01(-0.39%)
Jan 29, 2016
3.000
3.190
3.000
3.082
14,456
+0.08(+2.73%)
Jan 28, 2016
2.980
3.045
2.980
3.000
6,395
+0.06(+2.04%)
Jan 27, 2016
3.013
3.090
2.940
2.940
2,282
-0.18(-5.77%)
Jan 26, 2016
3.010
3.130
3.010
3.120
837
+0.07(+2.30%)
Jan 25, 2016
3.120
3.120
3.000
3.050
30,109
-0.18(-5.57%)
Jan 22, 2016
3.140
3.230
3.040
3.230
10,440
+0.16(+5.21%)
Jan 21, 2016
2.910
3.080
2.910
3.070
25,744
+0.11(+3.72%)
Jan 20, 2016
3.130
3.130
2.960
2.960
3,203
-0.16(-5.13%)
Jan 19, 2016
3.110
3.120
3.110
3.120
17,361
-0.24(-7.14%)
Jan 14, 2016
3.360
3.360
3.360
0
-0.08(-2.33%)
Jan 13, 2016
3.500
3.500
3.410
3.440
709
-0.07(-1.99%)
Jan 12, 2016
3.440
3.510
3.430
3.510
2,044
+0.12(+3.54%)
Jan 11, 2016
3.450
3.450
3.390
3.390
445
+0.01(+0.30%)
Jan 08, 2016
3.390
3.390
3.380
3.380
391
-0.08(-2.31%)
Jan 07, 2016
3.450
3.460
3.450
3.460
405
+0.01(+0.29%)
Jan 06, 2016
3.450
3.474
3.450
3.450
2,268
-0.12(-3.36%)
Jan 05, 2016
3.510
3.620
3.510
3.570
1,767
+0.05(+1.42%)
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.