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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.2800
-0.0050 (-1.75%)
Streaming Delayed Price
Updated: 9:49 AM EDT, Jun 14, 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 31, 2018
2.670
2.670
2.670
0
+0.20(+8.10%)
Dec 28, 2018
2.450
2.500
2.410
2.470
25,976
+0.02(+0.82%)
Dec 27, 2018
2.500
2.500
2.360
2.450
49,243
-0.10(-3.92%)
Dec 24, 2018
2.550
2.550
2.550
0
+0.02(+0.79%)
Dec 21, 2018
2.650
2.660
2.510
2.530
35,375
-0.10(-3.80%)
Dec 20, 2018
2.670
2.720
2.620
2.630
29,874
-0.06(-2.23%)
Dec 19, 2018
2.650
2.800
2.650
2.690
45,420
+0.01(+0.37%)
Dec 18, 2018
2.620
2.830
2.620
2.680
95,983
+0.03(+1.13%)
Dec 17, 2018
2.760
2.780
2.610
2.650
58,371
-0.09(-3.28%)
Dec 14, 2018
2.770
2.850
2.740
2.740
42,080
-0.04(-1.44%)
Dec 13, 2018
2.780
2.850
2.710
2.780
45,555
+0.00(+0.00%)
Dec 12, 2018
2.760
2.800
2.750
2.780
49,371
+0.04(+1.46%)
Dec 11, 2018
2.800
2.800
2.700
2.740
54,672
-0.07(-2.49%)
Dec 10, 2018
2.970
2.970
2.730
2.810
75,502
-0.12(-4.10%)
Dec 07, 2018
2.950
2.990
2.910
2.930
16,310
-0.01(-0.34%)
Dec 06, 2018
3.000
3.000
2.790
2.940
104,278
-0.06(-2.00%)
Dec 05, 2018
2.970
3.000
2.890
3.000
32,400
+0.05(+1.69%)
Dec 04, 2018
2.990
3.020
2.820
2.950
80,259
-0.03(-1.01%)
Dec 03, 2018
2.800
3.050
2.780
2.980
110,841
+0.25(+9.16%)
Nov 30, 2018
2.840
2.840
2.690
2.730
40,005
-0.11(-3.87%)
Nov 29, 2018
2.850
2.860
2.710
2.840
54,680
-0.01(-0.35%)
Nov 28, 2018
2.900
2.900
2.800
2.850
27,849
-0.03(-1.04%)
Nov 27, 2018
3.000
3.000
2.870
2.880
29,488
-0.10(-3.36%)
Nov 26, 2018
2.980
3.000
2.970
2.980
23,551
+0.01(+0.34%)
Nov 23, 2018
2.880
2.990
2.870
2.970
80,753
+0.12(+4.21%)
Nov 22, 2018
2.860
2.860
2.750
2.850
18,911
+0.05(+1.79%)
Nov 21, 2018
2.880
2.880
2.800
2.800
16,740
+0.07(+2.56%)
Nov 20, 2018
2.850
2.880
2.670
2.730
70,380
-0.12(-4.21%)
Nov 19, 2018
2.920
2.920
2.850
2.850
12,600
-0.06(-2.06%)
Nov 16, 2018
2.920
3.000
2.900
2.910
20,589
+0.00(+0.00%)
Nov 15, 2018
2.880
2.920
2.870
2.910
15,700
+0.04(+1.39%)
Nov 14, 2018
2.960
2.960
2.850
2.870
28,173
-0.09(-3.04%)
Nov 13, 2018
2.960
2.980
2.950
2.960
11,850
+0.01(+0.34%)
Nov 12, 2018
2.980
3.170
2.850
2.950
65,139
+0.08(+2.79%)
Nov 09, 2018
2.920
2.920
2.850
2.870
10,100
-0.05(-1.71%)
Nov 08, 2018
2.960
2.980
2.910
2.920
10,690
-0.05(-1.68%)
Nov 07, 2018
2.980
2.990
2.940
2.970
21,225
+0.00(+0.00%)
Nov 06, 2018
3.000
3.000
2.950
2.970
15,502
+0.01(+0.34%)
Nov 05, 2018
2.940
2.960
2.920
2.960
7,490
+0.02(+0.68%)
Nov 02, 2018
2.920
2.960
2.920
2.940
14,244
+0.01(+0.34%)
Nov 01, 2018
2.920
2.930
2.860
2.930
7,215
+0.05(+1.74%)
Oct 31, 2018
2.830
2.880
2.830
2.880
11,577
+0.07(+2.49%)
Oct 30, 2018
2.840
2.840
2.800
2.810
9,630
-0.04(-1.40%)
Oct 29, 2018
2.830
2.920
2.830
2.850
30,104
+0.02(+0.71%)
Oct 26, 2018
2.890
2.910
2.810
2.830
19,069
-0.07(-2.41%)
Oct 25, 2018
2.940
2.960
2.850
2.900
25,069
-0.03(-1.02%)
Oct 24, 2018
3.030
3.050
2.900
2.930
25,422
-0.07(-2.33%)
Oct 23, 2018
3.060
3.060
2.930
3.000
40,475
-0.08(-2.60%)
Oct 22, 2018
3.000
3.080
2.970
3.080
45,451
+0.07(+2.33%)
Oct 19, 2018
2.950
3.030
2.920
3.010
30,725
+0.06(+2.03%)
Oct 18, 2018
2.930
3.040
2.930
2.950
75,076
+0.06(+2.08%)
Oct 17, 2018
2.940
2.940
2.850
2.890
14,018
-0.02(-0.69%)
Oct 16, 2018
2.910
2.930
2.870
2.910
14,192
+0.04(+1.39%)
Oct 15, 2018
3.000
3.000
2.850
2.870
31,935
+0.02(+0.70%)
Oct 12, 2018
2.800
2.900
2.730
2.850
18,950
+0.05(+1.79%)
Oct 11, 2018
2.800
2.850
2.700
2.800
60,859
+0.01(+0.36%)
Oct 10, 2018
2.840
2.920
2.790
2.790
14,197
-0.09(-3.12%)
Oct 09, 2018
2.750
2.900
2.750
2.880
16,698
+0.07(+2.49%)
Oct 05, 2018
2.810
2.810
2.810
0
-0.04(-1.40%)
Oct 04, 2018
2.940
3.000
2.810
2.850
59,464
+0.00(+0.00%)
Oct 03, 2018
2.960
3.090
2.810
2.850
132,363
-0.05(-1.72%)
Oct 02, 2018
3.000
3.000
2.870
2.900
44,933
+0.04(+1.40%)
Oct 01, 2018
3.250
3.290
2.850
2.860
171,270
-0.36(-11.18%)
Sep 28, 2018
3.270
3.310
3.140
3.220
76,326
+0.01(+0.31%)
Sep 27, 2018
3.150
3.250
3.020
3.210
225,615
+0.23(+7.72%)
Sep 26, 2018
2.920
2.980
2.900
2.980
123,135
+0.15(+5.30%)
Sep 25, 2018
2.740
2.850
2.670
2.830
93,955
+0.19(+7.20%)
Sep 24, 2018
2.600
2.700
2.600
2.640
103,640
+0.02(+0.76%)
Sep 21, 2018
2.600
2.640
2.590
2.620
35,645
-0.03(-1.13%)
Sep 20, 2018
2.690
2.700
2.600
2.650
25,243
-0.03(-1.12%)
Sep 19, 2018
2.730
2.740
2.640
2.680
22,660
-0.03(-1.11%)
Sep 18, 2018
2.730
2.770
2.710
2.710
72,939
-0.01(-0.37%)
Sep 17, 2018
2.670
2.740
2.670
2.720
9,798
-0.02(-0.73%)
Sep 14, 2018
2.650
2.740
2.650
2.740
16,141
+0.09(+3.40%)
Sep 13, 2018
2.700
2.710
2.650
2.650
29,660
-0.02(-0.75%)
Sep 12, 2018
2.670
2.700
2.650
2.670
26,092
+0.02(+0.75%)
Sep 11, 2018
2.740
2.740
2.650
2.650
22,960
-0.08(-2.93%)
Sep 10, 2018
2.710
2.730
2.680
2.730
18,336
+0.01(+0.37%)
Sep 07, 2018
2.740
2.800
2.680
2.720
86,691
+0.02(+0.74%)
Sep 06, 2018
2.720
2.740
2.630
2.700
74,444
+0.01(+0.37%)
Sep 05, 2018
2.500
2.750
2.420
2.690
113,114
+0.21(+8.47%)
Sep 04, 2018
2.550
2.560
2.460
2.480
11,426
-0.07(-2.75%)
Aug 31, 2018
2.550
2.550
2.550
0
-0.05(-1.92%)
Aug 30, 2018
2.470
2.600
2.450
2.600
30,581
+0.07(+2.77%)
Aug 29, 2018
2.500
2.550
2.490
2.530
6,700
-0.03(-1.17%)
Aug 28, 2018
2.560
2.570
2.550
2.560
12,844
-0.01(-0.39%)
Aug 27, 2018
2.470
2.600
2.460
2.570
25,869
+0.12(+4.90%)
Aug 24, 2018
2.500
2.500
2.350
2.450
25,401
+0.00(+0.00%)
Aug 23, 2018
2.500
2.550
2.450
2.450
18,555
-0.10(-3.92%)
Aug 22, 2018
2.640
2.640
2.480
2.550
19,865
-0.04(-1.54%)
Aug 21, 2018
2.550
2.590
2.500
2.590
14,589
+0.03(+1.17%)
Aug 20, 2018
2.570
2.590
2.540
2.560
5,669
-0.03(-1.16%)
Aug 17, 2018
2.600
2.600
2.550
2.590
13,519
+0.02(+0.78%)
Aug 16, 2018
2.410
2.600
2.410
2.570
16,700
+0.15(+6.20%)
Aug 15, 2018
2.500
2.500
2.420
2.420
26,091
-0.08(-3.20%)
Aug 14, 2018
2.530
2.540
2.500
2.500
29,039
-0.06(-2.34%)
Aug 13, 2018
2.590
2.590
2.530
2.560
15,328
-0.03(-1.16%)
Aug 10, 2018
2.650
2.650
2.580
2.590
25,800
-0.07(-2.63%)
Aug 09, 2018
2.640
2.700
2.600
2.660
25,786
+0.02(+0.76%)
Aug 08, 2018
2.680
2.710
2.600
2.640
27,995
-0.08(-2.94%)
Aug 07, 2018
2.800
2.800
2.680
2.720
33,506
+0.01(+0.37%)
Aug 03, 2018
2.710
2.710
2.710
0
+0.06(+2.26%)
Aug 02, 2018
2.780
2.780
2.590
2.650
46,009
-0.08(-2.93%)
Aug 01, 2018
2.830
2.830
2.680
2.730
6,020
+0.00(+0.00%)
Jul 31, 2018
2.720
2.730
2.680
2.730
5,509
-0.02(-0.73%)
Jul 30, 2018
2.720
2.770
2.680
2.750
19,264
+0.02(+0.73%)
Jul 27, 2018
2.810
2.810
2.720
2.730
9,118
-0.06(-2.15%)
Jul 26, 2018
2.880
2.950
2.750
2.790
48,582
-0.01(-0.36%)
Jul 25, 2018
2.760
2.800
2.720
2.800
17,855
+0.00(+0.00%)
Jul 24, 2018
2.890
2.890
2.800
2.800
28,313
-0.07(-2.44%)
Jul 23, 2018
2.990
3.000
2.780
2.870
148,819
+0.02(+0.70%)
Jul 20, 2018
2.700
3.000
2.700
2.850
159,459
+0.17(+6.34%)
Jul 19, 2018
2.570
2.720
2.560
2.680
65,175
+0.11(+4.28%)
Jul 18, 2018
2.520
2.590
2.480
2.570
53,250
+0.07(+2.80%)
Jul 17, 2018
2.450
2.540
2.400
2.500
14,323
+0.05(+2.04%)
Jul 16, 2018
2.500
2.530
2.430
2.450
64,500
-0.08(-3.16%)
Jul 13, 2018
2.570
2.570
2.490
2.530
41,613
-0.04(-1.56%)
Jul 12, 2018
2.570
2.580
2.510
2.570
69,680
+0.00(+0.00%)
Jul 11, 2018
2.490
2.570
2.490
2.570
51,920
+0.08(+3.21%)
Jul 10, 2018
2.400
2.500
2.400
2.490
30,630
+0.06(+2.47%)
Jul 09, 2018
2.420
2.420
2.370
2.430
24,718
-0.05(-2.02%)
Jul 06, 2018
2.490
2.490
2.430
2.480
11,160
+0.00(+0.00%)
Jul 05, 2018
2.460
2.500
2.460
2.480
33,835
-0.02(-0.80%)
Jul 04, 2018
2.530
2.530
2.460
2.500
20,170
-0.03(-1.19%)
Jul 03, 2018
2.520
2.550
2.500
2.530
33,825
+0.02(+0.80%)
Jun 29, 2018
2.510
2.510
2.510
0
+0.04(+1.62%)
Jun 28, 2018
2.500
2.500
2.460
2.470
6,700
-0.07(-2.76%)
Jun 27, 2018
2.470
2.540
2.470
2.540
12,650
+0.07(+2.83%)
Jun 26, 2018
2.480
2.480
2.430
2.470
8,020
-0.01(-0.40%)
Jun 25, 2018
2.490
2.490
2.460
2.480
2,930
+0.00(+0.00%)
Jun 22, 2018
2.480
2.500
2.420
2.480
19,080
+0.00(+0.00%)
Jun 21, 2018
2.420
2.480
2.420
2.480
20,356
+0.02(+0.81%)
Jun 20, 2018
2.540
2.540
2.440
2.460
24,476
-0.06(-2.38%)
Jun 19, 2018
2.550
2.550
2.450
2.520
24,000
+0.00(+0.00%)
Jun 18, 2018
2.570
2.570
2.510
2.520
10,705
-0.01(-0.40%)
Jun 15, 2018
2.500
2.450
2.530
44,200
+0.03(+1.20%)
Jun 14, 2018
2.470
2.550
2.470
2.500
32,802
+0.00(+0.00%)
Jun 13, 2018
2.470
2.520
2.470
2.500
91,312
+0.02(+0.81%)
Jun 12, 2018
2.540
2.540
2.460
2.480
47,920
-0.02(-0.80%)
Jun 11, 2018
2.530
2.550
2.460
2.500
17,555
+0.06(+2.46%)
Jun 08, 2018
2.420
2.540
2.400
2.440
40,950
+0.01(+0.41%)
Jun 07, 2018
2.500
2.500
2.430
2.430
21,717
-0.07(-2.80%)
Jun 06, 2018
2.500
2.550
2.450
2.500
29,760
+0.05(+2.04%)
Jun 05, 2018
2.460
2.480
2.450
2.450
6,789
-0.01(-0.41%)
Jun 04, 2018
2.590
2.590
2.460
2.460
22,370
-0.11(-4.28%)
Jun 01, 2018
2.480
2.600
2.480
2.570
87,050
+0.08(+3.21%)
May 31, 2018
2.510
2.510
2.440
2.490
23,255
+0.00(+0.00%)
May 30, 2018
2.490
2.500
2.420
2.490
19,900
+0.03(+1.22%)
May 29, 2018
2.480
2.600
2.400
2.460
54,720
-0.02(-0.81%)
May 28, 2018
2.420
2.480
2.370
2.480
12,225
+0.06(+2.48%)
May 25, 2018
2.450
2.520
2.300
2.420
38,371
-0.05(-2.02%)
May 24, 2018
2.240
2.480
2.220
2.470
184,755
+0.30(+13.82%)
May 23, 2018
2.230
2.230
2.160
2.170
7,375
-0.04(-1.81%)
May 22, 2018
2.220
2.220
2.200
2.210
7,250
-0.01(-0.45%)
May 18, 2018
2.220
2.220
2.220
0
-0.01(-0.45%)
May 17, 2018
2.240
2.250
2.200
2.230
20,020
+0.01(+0.45%)
May 16, 2018
2.280
2.280
2.210
2.220
34,250
-0.07(-3.06%)
May 15, 2018
2.150
2.290
2.150
2.290
20,861
+0.07(+3.15%)
May 14, 2018
2.210
2.260
2.160
2.220
44,791
+0.03(+1.37%)
May 11, 2018
2.180
2.200
2.170
2.190
60,475
-0.01(-0.45%)
May 10, 2018
2.220
2.300
2.100
2.200
58,050
+0.01(+0.46%)
May 09, 2018
2.200
2.300
2.190
2.190
20,136
+0.03(+1.39%)
May 08, 2018
2.230
2.240
2.100
2.160
49,220
-0.09(-4.00%)
May 07, 2018
2.350
2.370
2.250
2.250
38,820
-0.10(-4.26%)
May 04, 2018
2.350
2.360
2.300
2.350
22,850
+0.00(+0.00%)
May 03, 2018
2.420
2.420
2.320
2.350
18,950
+0.00(+0.00%)
May 02, 2018
2.350
2.350
2.350
2.350
14,802
-0.05(-2.08%)
May 01, 2018
2.410
2.410
2.350
2.400
7,556
-0.01(-0.41%)
Apr 30, 2018
2.410
2.410
2.410
2.410
6,232
+0.03(+1.26%)
Apr 27, 2018
2.380
2.380
2.380
2.380
1,000
+0.01(+0.42%)
Apr 26, 2018
2.380
2.420
2.370
2.370
10,495
-0.01(-0.42%)
Apr 25, 2018
2.390
2.440
2.340
2.380
17,040
+0.07(+3.03%)
Apr 24, 2018
2.370
2.370
2.270
2.310
37,050
-0.06(-2.53%)
Apr 23, 2018
2.460
2.470
2.350
2.370
8,190
-0.10(-4.05%)
Apr 20, 2018
2.430
2.490
2.250
2.470
131,515
+0.04(+1.65%)
Apr 19, 2018
2.530
2.530
2.430
2.430
37,996
-0.09(-3.57%)
Apr 18, 2018
2.550
2.590
2.420
2.520
56,960
-0.16(-5.97%)
Apr 17, 2018
2.680
2.730
2.645
2.680
58,422
+0.03(+1.13%)
Apr 16, 2018
2.590
2.670
2.540
2.650
63,479
+0.03(+1.15%)
Apr 13, 2018
2.520
2.620
2.170
2.620
200,990
+0.13(+5.22%)
Apr 12, 2018
2.460
2.630
2.460
2.490
13,800
+0.05(+2.05%)
Apr 11, 2018
2.500
2.500
2.440
2.440
22,650
-0.07(-2.79%)
Apr 10, 2018
2.500
2.580
2.500
2.510
22,140
-0.04(-1.57%)
Apr 09, 2018
2.520
2.570
2.520
2.550
1,738
-0.05(-1.92%)
Apr 06, 2018
2.570
2.630
2.570
2.600
13,820
+0.05(+1.96%)
Apr 05, 2018
2.480
2.550
2.480
2.550
8,600
+0.05(+2.00%)
Apr 04, 2018
2.510
2.530
2.500
2.500
12,538
-0.06(-2.34%)
Apr 03, 2018
2.510
2.560
2.510
2.560
50,500
+0.01(+0.39%)
Apr 02, 2018
2.650
2.650
2.550
2.550
26,950
-0.10(-3.77%)
Mar 29, 2018
2.650
2.650
2.650
0
-0.02(-0.75%)
Mar 28, 2018
2.650
2.670
2.640
2.670
42,818
+0.02(+0.75%)
Mar 27, 2018
2.520
2.700
2.510
2.650
82,957
+0.14(+5.58%)
Mar 26, 2018
2.660
2.670
2.510
2.510
18,477
-0.16(-5.99%)
Mar 23, 2018
2.620
2.670
2.620
2.670
7,613
+0.07(+2.69%)
Mar 22, 2018
2.680
2.680
2.600
2.600
5,982
-0.04(-1.52%)
Mar 21, 2018
2.560
2.700
2.530
2.640
13,815
+0.09(+3.53%)
Mar 20, 2018
2.650
2.650
2.550
2.550
34,350
-0.10(-3.77%)
Mar 19, 2018
2.650
2.690
2.600
2.650
50,455
-0.10(-3.64%)
Mar 16, 2018
2.730
2.770
2.730
2.750
2,420
+0.00(+0.00%)
Mar 15, 2018
2.710
2.810
2.710
2.750
14,600
+0.04(+1.48%)
Mar 14, 2018
2.770
2.770
2.680
2.710
19,730
-0.07(-2.52%)
Mar 13, 2018
2.860
2.860
2.780
2.780
6,200
+0.00(+0.00%)
Mar 12, 2018
2.880
2.880
2.710
2.780
8,760
+0.05(+1.83%)
Mar 09, 2018
2.790
2.800
2.720
2.730
3,247
-0.03(-1.09%)
Mar 08, 2018
2.850
2.930
2.760
2.760
26,760
-0.06(-2.13%)
Mar 07, 2018
2.720
2.960
2.700
2.820
40,689
+0.10(+3.68%)
Mar 06, 2018
2.850
2.850
2.700
2.720
13,000
-0.06(-2.16%)
Mar 05, 2018
2.750
2.780
2.710
2.780
9,427
+0.05(+1.83%)
Mar 02, 2018
2.700
2.800
2.700
2.730
11,520
+0.03(+1.11%)
Mar 01, 2018
2.790
2.790
2.610
2.700
14,581
+0.00(+0.00%)
Feb 28, 2018
2.700
2.730
2.620
2.700
2,728
+0.00(+0.00%)
Feb 27, 2018
2.780
2.780
2.560
2.700
42,196
-0.06(-2.17%)
Feb 26, 2018
2.780
2.820
2.750
2.760
18,230
-0.06(-2.13%)
Feb 23, 2018
2.800
2.860
2.800
2.820
9,000
-0.02(-0.70%)
Feb 22, 2018
2.890
2.890
2.840
2.840
7,240
-0.05(-1.73%)
Feb 21, 2018
2.910
2.950
2.850
2.890
41,582
+0.06(+2.12%)
Feb 20, 2018
2.830
2.880
2.760
2.830
16,156
+0.12(+4.43%)
Feb 16, 2018
2.710
2.710
2.710
0
-0.10(-3.56%)
Feb 15, 2018
2.760
2.860
2.720
2.810
6,300
+0.09(+3.31%)
Feb 14, 2018
2.750
2.770
2.630
2.720
33,668
-0.03(-1.09%)
Feb 13, 2018
2.750
2.750
2.700
2.750
33,601
+0.03(+1.10%)
Feb 12, 2018
2.750
2.750
2.720
2.720
19,049
-0.03(-1.09%)
Feb 09, 2018
2.840
2.840
2.750
2.750
43,628
-0.09(-3.17%)
Feb 08, 2018
2.960
2.960
2.840
2.840
40,280
-0.16(-5.33%)
Feb 07, 2018
2.930
3.000
2.930
3.000
20,630
+0.10(+3.45%)
Feb 06, 2018
2.920
2.860
2.900
66,926
-0.07(-2.36%)
Feb 05, 2018
2.970
2.970
2.950
2.970
62,939
+0.00(+0.00%)
Feb 02, 2018
3.080
3.080
2.950
2.970
26,909
-0.08(-2.62%)
Feb 01, 2018
3.050
3.080
3.030
3.050
14,260
+0.02(+0.66%)
Jan 31, 2018
2.990
3.070
2.930
3.030
32,193
+0.05(+1.68%)
Jan 30, 2018
3.060
3.060
2.970
2.980
31,198
-0.03(-1.00%)
Jan 29, 2018
2.980
3.010
2.870
3.010
52,097
+0.03(+1.01%)
Jan 26, 2018
2.950
2.990
2.900
2.980
17,590
+0.01(+0.34%)
Jan 25, 2018
2.960
3.000
2.900
2.970
21,350
-0.01(-0.34%)
Jan 24, 2018
2.840
3.080
2.840
2.980
129,976
+0.14(+4.93%)
Jan 23, 2018
2.910
2.950
2.700
2.840
65,113
-0.07(-2.41%)
Jan 22, 2018
3.040
3.040
2.900
2.910
28,226
-0.08(-2.68%)
Jan 19, 2018
3.120
3.150
2.980
2.990
39,084
-0.10(-3.24%)
Jan 18, 2018
3.100
3.100
2.900
3.090
51,020
+0.08(+2.66%)
Jan 17, 2018
2.950
3.010
2.940
3.010
37,679
+0.10(+3.44%)
Jan 16, 2018
2.930
2.950
2.910
2.910
15,220
-0.04(-1.36%)
Jan 15, 2018
2.950
2.960
2.900
2.950
42,516
+0.05(+1.72%)
Jan 12, 2018
2.890
2.920
2.850
2.900
61,621
+0.17(+6.23%)
Jan 11, 2018
2.810
2.820
2.620
2.730
129,147
+0.13(+5.00%)
Jan 10, 2018
2.600
2.660
2.500
2.600
43,089
+0.05(+1.96%)
Jan 09, 2018
2.750
2.750
2.550
2.550
76,704
-0.16(-5.90%)
Jan 08, 2018
2.840
2.850
2.510
2.710
127,880
-0.07(-2.52%)
Jan 05, 2018
2.960
2.960
2.750
2.780
63,090
-0.11(-3.81%)
Jan 04, 2018
2.850
3.000
2.610
2.890
111,436
+0.09(+3.21%)
Jan 03, 2018
2.850
2.850
2.500
2.800
192,533
+0.06(+2.19%)
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.