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
Forward Inds Inc
(NQ:
FORD
)
0.4870
-0.0082 (-1.66%)
Streaming Delayed Price
Updated: 4:00 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
1.250
1.250
1.250
0
+0.03(+2.46%)
Dec 29, 2016
1.240
1.270
1.210
1.220
19,481
-0.02(-1.61%)
Dec 28, 2016
1.290
1.290
1.200
1.240
54,246
+0.00(+0.00%)
Dec 27, 2016
1.280
1.299
1.230
1.240
46,573
-0.08(-6.06%)
Dec 23, 2016
1.320
1.320
1.320
0
+0.02(+1.54%)
Dec 22, 2016
1.300
1.300
1.270
1.300
31,216
+0.02(+1.56%)
Dec 21, 2016
1.280
1.290
1.235
1.280
29,377
+0.00(+0.00%)
Dec 20, 2016
1.280
1.290
1.252
1.280
14,479
+0.00(+0.00%)
Dec 19, 2016
1.320
1.390
1.200
1.280
91,040
+0.03(+2.40%)
Dec 16, 2016
1.319
1.319
1.260
1.250
9,067
-0.04(-3.10%)
Dec 15, 2016
1.310
1.310
1.284
1.290
13,828
-0.05(-3.73%)
Dec 14, 2016
1.300
1.350
1.290
1.340
34,466
+0.06(+4.69%)
Dec 13, 2016
1.340
1.400
1.280
1.280
25,348
-0.06(-4.58%)
Dec 12, 2016
1.380
1.450
1.340
1.341
145,639
-0.05(-3.49%)
Dec 09, 2016
1.400
1.420
1.367
1.390
13,752
-0.02(-1.42%)
Dec 08, 2016
1.420
1.440
1.110
1.410
148,835
-0.01(-0.63%)
Dec 07, 2016
1.390
1.440
1.340
1.419
32,648
+0.05(+3.57%)
Dec 06, 2016
1.350
1.380
1.320
1.370
10,202
+0.01(+0.74%)
Dec 05, 2016
1.410
1.410
1.360
1.360
26,111
-0.02(-1.45%)
Dec 02, 2016
1.360
1.380
1.360
1.380
4,299
+0.02(+1.47%)
Dec 01, 2016
1.440
1.440
1.360
1.360
7,532
-0.06(-4.23%)
Nov 30, 2016
1.402
1.440
1.365
1.420
15,254
+0.04(+2.91%)
Nov 29, 2016
1.350
1.418
1.350
1.380
3,650
+0.01(+0.73%)
Nov 28, 2016
1.370
1.420
1.350
1.370
3,886
-0.03(-2.14%)
Nov 25, 2016
1.400
1.400
1.380
1.400
2,277
+0.02(+1.45%)
Nov 23, 2016
1.380
1.380
1.380
0
+0.00(+0.00%)
Nov 22, 2016
1.330
1.380
1.330
1.380
5,591
+0.01(+0.73%)
Nov 21, 2016
1.390
1.408
1.330
1.370
32,202
-0.02(-1.43%)
Nov 18, 2016
1.440
1.440
1.322
1.390
36,224
+0.03(+2.57%)
Nov 17, 2016
1.380
1.540
1.350
1.355
157,604
-0.02(-1.80%)
Nov 16, 2016
1.390
1.450
1.310
1.380
79,442
-0.01(-0.72%)
Nov 15, 2016
1.332
1.400
1.310
1.390
66,805
+0.06(+4.51%)
Nov 14, 2016
1.250
1.341
1.250
1.330
31,180
+0.07(+5.56%)
Nov 11, 2016
1.270
1.300
1.260
1.260
43,251
-0.05(-3.82%)
Nov 10, 2016
1.240
1.310
1.240
1.310
14,172
+0.04(+3.14%)
Nov 09, 2016
1.170
1.290
1.130
1.270
95,183
+0.05(+4.11%)
Nov 08, 2016
1.230
1.230
1.172
1.220
50,923
-0.01(-0.81%)
Nov 07, 2016
1.200
1.298
1.200
1.230
61,592
+0.02(+1.65%)
Nov 04, 2016
1.245
1.279
1.210
1.210
30,787
-0.02(-1.63%)
Nov 03, 2016
1.280
1.300
1.200
1.230
83,773
-0.04(-3.15%)
Nov 02, 2016
1.110
1.340
1.110
1.270
184,557
+0.16(+14.40%)
Nov 01, 2016
1.110
1.130
1.102
1.110
15,928
-0.01(-0.88%)
Oct 31, 2016
1.130
1.130
1.100
1.120
35,817
+0.00(+0.00%)
Oct 28, 2016
1.137
1.137
1.100
1.120
40,787
+0.04(+3.70%)
Oct 27, 2016
1.120
1.139
1.080
1.080
97,064
-0.04(-3.57%)
Oct 26, 2016
1.100
1.130
1.070
1.120
148,180
+0.05(+4.67%)
Oct 25, 2016
1.070
1.102
1.070
1.070
50,761
-0.03(-2.73%)
Oct 24, 2016
1.120
1.130
1.100
1.100
53,288
-0.04(-3.51%)
Oct 21, 2016
1.170
1.170
1.130
1.140
31,283
-0.02(-1.55%)
Oct 20, 2016
1.160
1.180
1.140
1.158
42,977
+0.01(+0.70%)
Oct 19, 2016
1.230
1.245
1.143
1.150
56,351
-0.07(-5.74%)
Oct 18, 2016
1.240
1.290
1.210
1.220
47,074
-0.02(-1.61%)
Oct 17, 2016
1.270
1.282
1.220
1.240
24,875
+0.00(+0.00%)
Oct 14, 2016
1.270
1.330
1.200
1.240
36,206
-0.01(-0.80%)
Oct 13, 2016
1.300
1.310
1.250
1.250
37,506
-0.07(-5.30%)
Oct 12, 2016
1.340
1.340
1.310
1.320
5,759
+0.02(+1.54%)
Oct 11, 2016
1.360
1.390
1.300
1.300
92,526
-0.06(-4.41%)
Oct 10, 2016
1.350
1.390
1.350
1.360
75,772
+0.02(+1.49%)
Oct 07, 2016
1.370
1.380
1.320
1.340
53,136
-0.02(-1.47%)
Oct 06, 2016
1.410
1.410
1.320
1.360
119,234
-0.07(-4.90%)
Oct 05, 2016
1.430
1.430
1.350
1.430
75,958
-0.01(-0.69%)
Oct 04, 2016
1.420
1.480
1.410
1.440
142,923
-0.02(-1.37%)
Oct 03, 2016
1.490
1.510
1.420
1.460
143,341
-0.03(-2.01%)
Sep 30, 2016
1.510
1.510
1.419
1.490
36,401
-0.01(-0.67%)
Sep 29, 2016
1.470
1.500
1.445
1.500
10,478
+0.05(+3.45%)
Sep 28, 2016
1.496
1.500
1.450
1.450
14,943
+0.00(+0.00%)
Sep 27, 2016
1.480
1.505
1.450
1.450
16,406
-0.06(-3.97%)
Sep 26, 2016
1.500
1.560
1.410
1.510
96,332
-0.06(-3.82%)
Sep 23, 2016
1.510
1.570
1.448
1.570
27,926
+0.06(+3.97%)
Sep 22, 2016
1.480
1.510
1.450
1.510
9,877
+0.06(+4.14%)
Sep 21, 2016
1.380
1.501
1.380
1.450
73,123
+0.04(+2.84%)
Sep 20, 2016
1.472
1.500
1.390
1.410
28,301
-0.08(-5.37%)
Sep 19, 2016
1.500
1.500
1.460
1.490
8,064
-0.03(-1.97%)
Sep 16, 2016
1.500
1.530
1.450
1.520
18,528
-0.01(-0.65%)
Sep 15, 2016
1.500
1.560
1.390
1.530
51,713
+0.00(+0.00%)
Sep 14, 2016
1.530
1.560
1.440
1.530
22,613
+0.00(+0.00%)
Sep 13, 2016
1.560
1.560
1.460
1.530
52,390
-0.01(-0.65%)
Sep 12, 2016
1.500
1.560
1.500
1.540
36,231
+0.04(+2.67%)
Sep 09, 2016
1.530
1.600
1.480
1.500
240,307
-0.03(-1.65%)
Sep 08, 2016
1.630
1.670
1.490
1.525
79,287
-0.03(-2.24%)
Sep 07, 2016
1.630
1.630
1.560
1.560
45,586
-0.07(-4.29%)
Sep 06, 2016
1.650
1.655
1.550
1.630
50,677
-0.01(-0.61%)
Sep 02, 2016
1.580
1.640
1.640
1.640
49,100
+0.07(+4.46%)
Sep 01, 2016
1.580
1.600
1.570
1.570
7,582
-0.02(-1.26%)
Aug 31, 2016
1.580
1.590
1.550
1.590
13,132
-0.01(-0.63%)
Aug 30, 2016
1.617
1.660
1.600
1.600
13,182
+0.00(+0.00%)
Aug 29, 2016
1.570
1.645
1.570
1.600
36,782
+0.03(+1.91%)
Aug 26, 2016
1.650
1.680
1.570
1.570
47,570
-0.06(-3.68%)
Aug 25, 2016
1.600
1.750
1.577
1.630
153,518
+0.02(+1.56%)
Aug 24, 2016
1.640
1.640
1.540
1.605
35,679
-0.04(-2.73%)
Aug 23, 2016
1.650
1.650
1.590
1.650
44,587
+0.00(+0.00%)
Aug 22, 2016
1.600
1.650
1.600
1.650
108,913
+0.04(+2.48%)
Aug 19, 2016
1.590
1.620
1.541
1.610
77,452
+0.04(+2.55%)
Aug 18, 2016
1.480
1.620
1.480
1.570
108,247
+0.07(+4.66%)
Aug 17, 2016
1.500
1.530
1.490
1.500
28,887
-0.01(-0.66%)
Aug 16, 2016
1.513
1.513
1.483
1.510
20,274
+0.00(+0.00%)
Aug 15, 2016
1.400
1.540
1.360
1.510
193,329
-0.02(-1.31%)
Aug 12, 2016
1.520
1.560
1.520
1.530
4,909
+0.00(+0.00%)
Aug 11, 2016
1.510
1.550
1.510
1.530
13,295
+0.02(+1.32%)
Aug 10, 2016
1.470
1.527
1.470
1.510
17,402
+0.01(+0.94%)
Aug 09, 2016
1.420
1.535
1.400
1.496
25,857
+0.04(+2.47%)
Aug 08, 2016
1.390
1.520
1.300
1.460
135,903
-0.10(-6.27%)
Aug 05, 2016
1.530
1.590
1.530
1.558
62,879
+0.03(+1.81%)
Aug 04, 2016
1.520
1.550
1.500
1.530
43,469
+0.03(+2.00%)
Aug 03, 2016
1.520
1.520
1.500
1.500
75,103
+0.00(+0.00%)
Aug 02, 2016
1.530
1.530
1.500
1.500
27,107
-0.03(-1.96%)
Aug 01, 2016
1.500
1.550
1.500
1.530
36,375
+0.05(+3.38%)
Jul 29, 2016
1.480
1.557
1.470
1.480
70,297
-0.05(-3.27%)
Jul 28, 2016
1.580
1.590
1.450
1.530
74,269
-0.06(-3.77%)
Jul 27, 2016
1.640
1.650
1.470
1.590
63,161
-0.03(-1.85%)
Jul 26, 2016
1.640
1.650
1.590
1.620
38,751
+0.02(+1.25%)
Jul 25, 2016
1.560
1.660
1.560
1.600
517,279
+0.04(+2.56%)
Jul 22, 2016
1.520
1.560
1.480
1.560
307,503
+0.03(+1.96%)
Jul 21, 2016
1.420
1.560
1.400
1.530
124,499
+0.13(+9.29%)
Jul 20, 2016
1.390
1.440
1.390
1.400
132,016
+0.00(+0.00%)
Jul 19, 2016
1.400
1.450
1.380
1.400
150,986
+0.03(+2.19%)
Jul 18, 2016
1.350
1.400
1.340
1.370
87,463
+0.02(+1.48%)
Jul 15, 2016
1.360
1.390
1.310
1.350
41,100
+0.01(+0.75%)
Jul 14, 2016
1.350
1.355
1.320
1.340
27,213
-0.01(-0.74%)
Jul 13, 2016
1.310
1.400
1.310
1.350
50,648
+0.02(+1.50%)
Jul 12, 2016
1.350
1.370
1.320
1.330
72,799
-0.00(-0.01%)
Jul 11, 2016
1.320
1.440
1.310
1.330
159,067
+0.00(+0.16%)
Jul 08, 2016
1.440
1.450
1.310
1.328
153,631
-0.12(-8.41%)
Jul 07, 2016
1.500
1.509
1.360
1.450
290,652
+0.30(+26.09%)
Jul 05, 2016
1.170
1.280
1.020
1.150
178,074
-0.05(-4.17%)
Jul 01, 2016
1.180
1.200
1.200
1.200
18,100
+0.02(+1.69%)
Jun 30, 2016
1.180
1.230
1.180
1.180
14,024
+0.01(+0.85%)
Jun 29, 2016
1.270
1.280
1.110
1.170
123,588
-0.07(-5.65%)
Jun 28, 2016
1.254
1.254
1.240
1.240
1,428
+0.01(+0.82%)
Jun 27, 2016
1.260
1.280
1.220
1.230
22,166
-0.01(-0.81%)
Jun 24, 2016
1.230
1.270
1.210
1.240
65,059
+0.00(+0.00%)
Jun 23, 2016
1.245
1.269
1.230
1.240
9,960
-0.02(-1.59%)
Jun 22, 2016
1.300
1.300
1.230
1.260
19,665
+0.02(+1.61%)
Jun 21, 2016
1.250
1.300
1.220
1.240
59,610
-0.01(-0.80%)
Jun 20, 2016
1.220
1.280
1.220
1.250
8,761
+0.03(+2.46%)
Jun 17, 2016
1.230
1.300
1.220
1.220
48,918
-0.03(-2.40%)
Jun 16, 2016
1.250
1.300
1.240
1.250
7,874
+0.04(+3.31%)
Jun 15, 2016
1.290
1.294
1.210
1.210
7,739
-0.04(-3.43%)
Jun 14, 2016
1.250
1.320
1.250
1.253
36,742
+0.01(+1.05%)
Jun 13, 2016
1.320
1.320
1.240
1.240
37,905
-0.08(-6.06%)
Jun 10, 2016
1.300
1.350
1.290
1.320
10,666
+0.02(+1.15%)
Jun 09, 2016
1.320
1.330
1.270
1.305
30,744
-0.01(-0.57%)
Jun 08, 2016
1.330
1.410
1.260
1.312
186,661
-0.01(-0.57%)
Jun 07, 2016
1.270
1.340
1.260
1.320
5,005
+0.05(+3.94%)
Jun 06, 2016
1.350
1.400
1.230
1.270
51,836
+0.01(+0.79%)
Jun 03, 2016
1.230
1.310
1.230
1.260
38,844
+0.00(+0.00%)
Jun 02, 2016
1.280
1.300
1.250
1.260
21,852
-0.05(-3.82%)
Jun 01, 2016
1.230
1.600
1.230
1.310
334,371
+0.07(+5.65%)
May 31, 2016
1.240
1.260
1.230
1.240
6,818
-0.03(-2.36%)
May 27, 2016
1.230
1.270
1.270
1.270
14,800
+0.00(+0.00%)
May 26, 2016
1.240
1.270
1.210
1.270
4,839
+0.03(+2.42%)
May 25, 2016
1.216
1.290
1.200
1.240
13,046
+0.00(+0.00%)
May 24, 2016
1.210
1.270
1.210
1.240
21,714
+0.04(+3.33%)
May 23, 2016
1.240
1.290
1.200
1.200
15,801
-0.03(-2.44%)
May 20, 2016
1.290
1.290
1.230
1.230
42,736
+0.02(+1.65%)
May 19, 2016
1.260
1.288
1.210
1.210
18,409
-0.03(-2.43%)
May 18, 2016
1.260
1.300
1.240
1.240
33,983
-0.05(-3.87%)
May 17, 2016
1.310
1.310
1.270
1.290
52,809
-0.05(-3.73%)
May 16, 2016
1.310
1.360
1.280
1.340
26,339
+0.03(+2.29%)
May 13, 2016
1.310
1.310
1.270
1.310
39,374
+0.04(+3.15%)
May 12, 2016
1.280
1.310
1.270
1.270
19,546
-0.02(-1.56%)
May 11, 2016
1.270
1.310
1.270
1.290
33,469
-0.01(-0.76%)
May 10, 2016
1.320
1.360
1.270
1.300
8,011
-0.06(-4.41%)
May 09, 2016
1.360
1.373
1.260
1.360
11,742
+0.02(+1.49%)
May 06, 2016
1.310
1.344
1.300
1.340
2,842
+0.02(+1.52%)
May 05, 2016
1.340
1.340
1.270
1.320
8,219
+0.00(+0.00%)
May 04, 2016
1.300
1.331
1.300
1.320
2,573
+0.00(+0.00%)
May 03, 2016
1.384
1.390
1.302
1.320
3,492
+0.04(+3.13%)
May 02, 2016
1.330
1.330
1.280
1.280
32,198
-0.04(-3.03%)
Apr 29, 2016
1.370
1.370
1.320
1.320
10,092
-0.03(-2.22%)
Apr 28, 2016
1.340
1.380
1.320
1.350
24,192
+0.02(+1.50%)
Apr 27, 2016
1.350
1.380
1.320
1.330
14,462
+0.00(+0.00%)
Apr 26, 2016
1.330
1.390
1.309
1.330
32,058
+0.00(+0.00%)
Apr 25, 2016
1.400
1.405
1.300
1.330
21,009
-0.08(-5.67%)
Apr 22, 2016
1.450
1.450
1.350
1.410
31,710
-0.07(-4.73%)
Apr 21, 2016
1.420
1.484
1.410
1.480
26,644
+0.04(+2.78%)
Apr 20, 2016
1.460
1.490
1.400
1.440
62,819
-0.02(-1.37%)
Apr 19, 2016
1.440
1.481
1.400
1.460
66,983
+0.06(+4.29%)
Apr 18, 2016
1.300
1.490
1.300
1.400
301,435
+0.11(+8.53%)
Apr 15, 2016
1.305
1.330
1.290
1.290
11,707
-0.01(-0.77%)
Apr 14, 2016
1.270
1.310
1.270
1.300
2,299
+0.00(+0.00%)
Apr 13, 2016
1.270
1.330
1.270
1.300
17,625
+0.02(+1.56%)
Apr 12, 2016
1.290
1.300
1.270
1.280
7,823
+0.00(+0.00%)
Apr 11, 2016
1.250
1.290
1.250
1.280
8,655
+0.03(+2.40%)
Apr 08, 2016
1.270
1.320
1.230
1.250
73,602
-0.06(-4.38%)
Apr 07, 2016
1.220
1.320
1.220
1.307
63,889
+0.06(+4.58%)
Apr 06, 2016
1.330
1.330
1.210
1.250
129,969
-0.07(-5.30%)
Apr 05, 2016
1.340
1.340
1.314
1.320
4,548
+0.01(+0.76%)
Apr 04, 2016
1.260
1.330
1.260
1.310
9,334
+0.03(+2.34%)
Apr 01, 2016
1.270
1.332
1.260
1.280
14,972
-0.01(-0.78%)
Mar 31, 2016
1.310
1.341
1.260
1.290
36,797
+0.01(+0.78%)
Mar 30, 2016
1.290
1.320
1.250
1.280
16,888
+0.05(+4.07%)
Mar 29, 2016
1.220
1.310
1.220
1.230
33,686
+0.01(+0.82%)
Mar 28, 2016
1.340
1.370
1.210
1.220
102,021
-0.10(-7.58%)
Mar 24, 2016
1.320
1.320
1.320
1.320
5,000
+0.03(+2.33%)
Mar 23, 2016
1.280
1.350
1.260
1.290
7,259
+0.02(+1.57%)
Mar 22, 2016
1.320
1.360
1.270
1.270
15,368
-0.06(-4.51%)
Mar 21, 2016
1.360
1.390
1.250
1.330
51,282
+0.00(+0.00%)
Mar 18, 2016
1.330
1.360
1.300
1.330
7,889
+0.02(+1.53%)
Mar 17, 2016
1.320
1.370
1.290
1.310
12,626
-0.01(-0.76%)
Mar 16, 2016
1.320
1.365
1.300
1.320
13,504
-0.01(-0.75%)
Mar 15, 2016
1.330
1.390
1.330
1.330
53,132
-0.01(-0.75%)
Mar 14, 2016
1.380
1.380
1.270
1.340
31,021
-0.04(-2.90%)
Mar 11, 2016
1.420
1.420
1.361
1.380
3,910
-0.01(-0.72%)
Mar 10, 2016
1.367
1.434
1.367
1.390
2,320
+0.00(+0.00%)
Mar 09, 2016
1.410
1.410
1.341
1.390
11,216
-0.01(-0.71%)
Mar 08, 2016
1.410
1.450
1.400
1.400
10,040
+0.01(+0.70%)
Mar 07, 2016
1.410
1.450
1.350
1.390
41,493
-0.05(-3.45%)
Mar 04, 2016
1.460
1.460
1.430
1.440
16,169
-0.05(-3.36%)
Mar 03, 2016
1.490
1.490
1.440
1.490
69,783
+0.05(+3.47%)
Mar 02, 2016
1.430
1.470
1.410
1.440
4,813
+0.01(+0.70%)
Mar 01, 2016
1.430
1.490
1.400
1.430
39,167
+0.00(+0.00%)
Feb 29, 2016
1.430
1.490
1.430
1.430
14,718
+0.01(+0.70%)
Feb 26, 2016
1.440
1.490
1.350
1.420
28,131
-0.02(-1.39%)
Feb 25, 2016
1.480
1.490
1.420
1.440
6,280
-0.03(-2.04%)
Feb 24, 2016
1.480
1.500
1.460
1.470
5,580
+0.00(+0.00%)
Feb 23, 2016
1.480
1.540
1.430
1.470
18,219
-0.00(-0.14%)
Feb 22, 2016
1.430
1.519
1.390
1.472
55,379
+0.06(+4.40%)
Feb 19, 2016
1.400
1.440
1.400
1.410
20,779
-0.02(-1.40%)
Feb 18, 2016
1.460
1.560
1.380
1.430
43,417
-0.05(-3.37%)
Feb 17, 2016
1.380
1.490
1.380
1.480
26,383
+0.11(+8.02%)
Feb 16, 2016
1.300
1.370
1.300
1.370
28,042
+0.08(+6.20%)
Feb 12, 2016
1.300
1.290
1.290
1.290
59,400
+0.03(+2.38%)
Feb 11, 2016
1.250
1.270
1.197
1.260
113,529
+0.07(+5.70%)
Feb 10, 2016
1.300
1.300
1.190
1.192
85,507
+0.00(+0.17%)
Feb 09, 2016
1.180
1.200
1.153
1.190
5,124
+0.01(+0.85%)
Feb 08, 2016
1.220
1.240
1.180
1.180
19,167
-0.03(-2.48%)
Feb 05, 2016
1.190
1.280
1.183
1.210
26,961
+0.00(+0.00%)
Feb 04, 2016
1.180
1.250
1.163
1.210
7,598
+0.02(+1.68%)
Feb 03, 2016
1.230
1.280
1.140
1.190
101,708
-0.02(-1.65%)
Feb 02, 2016
1.250
1.270
1.120
1.210
200,125
-0.04(-3.20%)
Feb 01, 2016
1.270
1.270
1.160
1.250
58,219
-0.01(-0.79%)
Jan 29, 2016
1.280
1.370
1.260
1.260
83,960
+0.00(+0.00%)
Jan 28, 2016
1.250
1.280
1.250
1.260
56,393
+0.01(+0.80%)
Jan 27, 2016
1.260
1.290
1.250
1.250
61,468
-0.02(-1.57%)
Jan 26, 2016
1.220
1.280
1.219
1.270
24,700
+0.05(+4.10%)
Jan 25, 2016
1.210
1.270
1.190
1.220
14,298
+0.02(+1.67%)
Jan 22, 2016
1.280
1.379
1.180
1.200
208,253
-0.05(-4.00%)
Jan 21, 2016
1.240
1.390
1.210
1.250
46,104
-0.01(-0.79%)
Jan 20, 2016
1.300
1.390
1.218
1.260
25,724
-0.04(-3.08%)
Jan 19, 2016
1.160
1.500
1.160
1.300
284,386
+0.15(+13.05%)
Jan 15, 2016
1.220
1.150
1.150
1.150
86,400
-0.07(-5.74%)
Jan 14, 2016
1.270
1.350
1.220
1.220
96,601
-0.08(-6.15%)
Jan 13, 2016
1.310
1.340
1.260
1.300
64,412
-0.03(-2.26%)
Jan 12, 2016
1.310
1.330
1.310
1.330
19,381
+0.02(+1.53%)
Jan 11, 2016
1.330
1.377
1.310
1.310
20,345
-0.04(-2.96%)
Jan 08, 2016
1.350
1.359
1.318
1.350
23,816
+0.00(+0.00%)
Jan 07, 2016
1.420
1.420
1.350
1.350
129,612
+0.00(+0.00%)
Jan 06, 2016
1.320
1.440
1.314
1.350
81,888
+0.00(+0.00%)
Jan 05, 2016
1.400
1.470
1.350
1.350
66,788
-0.08(-5.59%)
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.