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
Destination XL Group
(NQ:
DXLG
)
3.640
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.250
4.250
4.250
0
-0.05(-1.16%)
Dec 29, 2016
4.200
4.400
4.100
4.300
75,940
+0.10(+2.38%)
Dec 28, 2016
4.250
4.300
4.150
4.200
79,167
-0.05(-1.18%)
Dec 27, 2016
4.150
4.400
4.150
4.250
113,357
+0.10(+2.41%)
Dec 23, 2016
4.150
4.150
4.150
0
+0.00(+0.00%)
Dec 22, 2016
4.250
4.250
4.150
4.150
56,257
-0.10(-2.35%)
Dec 21, 2016
4.350
4.400
4.200
4.250
77,356
-0.05(-1.16%)
Dec 20, 2016
4.150
4.450
4.150
4.300
98,890
+0.20(+4.88%)
Dec 19, 2016
4.150
4.175
4.075
4.100
103,128
+0.00(+0.00%)
Dec 16, 2016
4.100
4.150
4.100
4.100
193,326
+0.05(+1.23%)
Dec 15, 2016
4.100
4.250
4.050
4.050
176,447
-0.05(-1.22%)
Dec 14, 2016
4.100
4.150
4.050
4.100
85,778
+0.00(+0.00%)
Dec 13, 2016
4.150
4.200
4.050
4.100
86,705
-0.05(-1.20%)
Dec 12, 2016
4.150
4.250
4.100
4.150
123,949
-0.05(-1.19%)
Dec 09, 2016
4.100
4.250
4.100
4.200
147,542
+0.05(+1.20%)
Dec 08, 2016
4.150
4.300
4.110
4.150
90,020
-0.05(-1.19%)
Dec 07, 2016
4.200
4.300
4.150
4.200
93,456
-0.05(-1.18%)
Dec 06, 2016
4.150
4.300
4.150
4.250
127,141
+0.05(+1.19%)
Dec 05, 2016
4.150
4.250
4.150
4.200
56,677
+0.10(+2.44%)
Dec 02, 2016
4.150
4.250
4.050
4.100
66,367
+0.00(+0.00%)
Dec 01, 2016
4.050
4.250
4.050
4.100
73,721
+0.00(+0.00%)
Nov 30, 2016
4.250
4.300
4.050
4.100
80,044
-0.10(-2.38%)
Nov 29, 2016
4.300
4.400
4.200
4.200
65,136
+0.00(+0.00%)
Nov 28, 2016
4.250
4.300
4.050
4.200
109,152
+0.00(+0.00%)
Nov 25, 2016
4.100
4.350
4.075
4.200
87,845
+0.05(+1.20%)
Nov 23, 2016
4.150
4.150
4.150
0
+0.05(+1.22%)
Nov 22, 2016
4.150
4.250
4.000
4.100
254,328
+0.00(+0.00%)
Nov 21, 2016
4.150
4.255
4.025
4.100
222,916
-0.10(-2.38%)
Nov 18, 2016
4.550
4.550
4.100
4.200
135,424
-0.65(-13.40%)
Nov 17, 2016
4.950
4.950
4.700
4.850
52,741
-0.05(-1.02%)
Nov 16, 2016
4.900
4.900
4.750
4.900
51,066
+0.05(+1.03%)
Nov 15, 2016
4.900
4.900
4.555
4.850
33,116
-0.05(-1.02%)
Nov 14, 2016
4.700
5.000
4.550
4.900
86,126
+0.20(+4.26%)
Nov 11, 2016
4.600
4.700
4.000
4.700
197,993
+0.20(+4.44%)
Nov 10, 2016
4.550
4.700
4.200
4.500
104,813
+0.00(+0.00%)
Nov 09, 2016
4.250
4.500
4.086
4.500
61,156
+0.20(+4.65%)
Nov 08, 2016
4.200
4.350
4.150
4.300
29,458
+0.10(+2.38%)
Nov 07, 2016
4.200
4.200
4.100
4.200
33,763
+0.10(+2.44%)
Nov 04, 2016
3.950
4.300
3.900
4.100
49,932
+0.20(+5.13%)
Nov 03, 2016
4.000
4.050
3.900
3.900
83,441
-0.05(-1.27%)
Nov 02, 2016
3.950
4.050
3.950
3.950
43,395
+0.00(+0.00%)
Nov 01, 2016
4.100
4.175
3.900
3.950
172,838
-0.10(-2.47%)
Oct 31, 2016
4.300
4.300
3.950
4.050
221,266
-0.25(-5.81%)
Oct 28, 2016
4.279
4.350
4.150
4.300
19,535
-0.05(-1.15%)
Oct 27, 2016
4.400
4.400
4.350
4.350
23,414
+0.00(+0.00%)
Oct 26, 2016
4.450
4.450
4.350
4.350
31,698
-0.05(-1.14%)
Oct 25, 2016
4.450
4.450
4.350
4.400
21,539
+0.00(+0.00%)
Oct 24, 2016
4.200
4.450
4.150
4.400
31,357
+0.25(+6.02%)
Oct 21, 2016
4.150
4.200
3.950
4.150
154,690
-0.05(-1.19%)
Oct 20, 2016
4.250
4.300
4.150
4.200
55,064
-0.05(-1.18%)
Oct 19, 2016
4.250
4.250
4.175
4.250
35,140
+0.00(+0.00%)
Oct 18, 2016
4.350
4.350
4.150
4.250
21,508
+0.00(+0.00%)
Oct 17, 2016
4.200
4.300
4.200
4.250
16,706
+0.02(+0.47%)
Oct 14, 2016
4.250
4.290
4.200
4.230
24,044
+0.01(+0.24%)
Oct 13, 2016
4.260
4.270
4.220
4.220
30,589
-0.08(-1.86%)
Oct 12, 2016
4.390
4.510
4.260
4.300
78,149
-0.06(-1.38%)
Oct 11, 2016
4.500
4.500
4.330
4.360
24,074
-0.13(-2.90%)
Oct 10, 2016
4.450
4.519
4.450
4.490
38,544
+0.06(+1.35%)
Oct 07, 2016
4.601
4.601
4.410
4.430
37,744
-0.07(-1.56%)
Oct 06, 2016
4.360
4.530
4.360
4.500
53,042
+0.14(+3.21%)
Oct 05, 2016
4.370
4.480
4.320
4.360
37,639
+0.00(+0.00%)
Oct 04, 2016
4.260
4.380
4.210
4.360
62,974
+0.08(+1.87%)
Oct 03, 2016
4.290
4.345
4.220
4.280
42,336
-0.05(-1.15%)
Sep 30, 2016
4.200
4.380
4.190
4.330
65,906
+0.14(+3.34%)
Sep 29, 2016
4.330
4.340
4.130
4.190
272,654
-0.13(-3.01%)
Sep 28, 2016
4.260
4.350
4.260
4.320
62,584
-0.01(-0.23%)
Sep 27, 2016
4.330
4.390
4.320
4.330
44,032
-0.01(-0.23%)
Sep 26, 2016
4.450
4.470
4.280
4.340
85,594
-0.14(-3.13%)
Sep 23, 2016
4.530
4.560
4.450
4.480
93,860
-0.04(-0.88%)
Sep 22, 2016
4.490
4.590
4.490
4.520
84,903
+0.03(+0.67%)
Sep 21, 2016
4.520
4.520
4.400
4.490
54,972
+0.00(+0.00%)
Sep 20, 2016
4.590
4.600
4.490
4.490
38,179
-0.10(-2.18%)
Sep 19, 2016
4.700
4.720
4.540
4.590
49,163
-0.08(-1.71%)
Sep 16, 2016
4.670
4.680
4.630
4.670
114,013
+0.02(+0.43%)
Sep 15, 2016
4.710
4.750
4.620
4.650
40,115
-0.03(-0.64%)
Sep 14, 2016
4.480
4.700
4.450
4.680
86,245
+0.18(+4.00%)
Sep 13, 2016
4.570
4.570
4.460
4.500
62,546
-0.06(-1.32%)
Sep 12, 2016
4.460
4.620
4.460
4.560
78,570
+0.07(+1.56%)
Sep 09, 2016
4.700
4.710
4.490
4.490
102,512
-0.23(-4.87%)
Sep 08, 2016
4.800
4.820
4.720
4.720
26,360
-0.08(-1.67%)
Sep 07, 2016
4.770
4.820
4.740
4.800
73,436
+0.05(+1.05%)
Sep 06, 2016
4.710
4.790
4.710
4.750
40,002
-0.01(-0.21%)
Sep 02, 2016
4.730
4.760
4.760
4.760
52,400
+0.07(+1.49%)
Sep 01, 2016
4.630
4.720
4.560
4.690
95,357
+0.06(+1.30%)
Aug 31, 2016
4.680
4.700
4.590
4.630
79,379
-0.03(-0.64%)
Aug 30, 2016
4.750
4.770
4.620
4.660
73,601
-0.09(-1.89%)
Aug 29, 2016
4.910
4.910
4.710
4.750
96,507
-0.11(-2.26%)
Aug 26, 2016
4.950
4.980
4.830
4.860
77,610
-0.02(-0.41%)
Aug 25, 2016
5.000
5.120
4.800
4.880
126,407
-0.53(-9.80%)
Aug 24, 2016
5.450
5.570
5.400
5.410
77,758
-0.07(-1.28%)
Aug 23, 2016
5.440
5.540
5.430
5.480
111,393
+0.05(+0.92%)
Aug 22, 2016
5.460
5.480
5.360
5.430
61,650
-0.04(-0.73%)
Aug 19, 2016
5.500
5.520
5.470
5.470
58,596
-0.03(-0.55%)
Aug 18, 2016
5.440
5.510
5.430
5.500
108,486
+0.10(+1.85%)
Aug 17, 2016
5.340
5.420
5.330
5.400
111,833
+0.01(+0.19%)
Aug 16, 2016
5.180
5.420
5.100
5.390
185,491
+0.16(+3.06%)
Aug 15, 2016
5.080
5.250
5.020
5.230
65,105
+0.17(+3.36%)
Aug 12, 2016
5.010
5.080
4.990
5.060
23,125
+0.05(+1.00%)
Aug 11, 2016
4.890
5.030
4.890
5.010
41,167
+0.11(+2.24%)
Aug 10, 2016
4.890
4.950
4.750
4.900
11,941
+0.00(+0.00%)
Aug 09, 2016
4.990
4.990
4.880
4.900
27,841
-0.12(-2.39%)
Aug 08, 2016
4.990
5.030
4.970
5.020
34,642
-0.01(-0.20%)
Aug 05, 2016
5.010
5.090
4.940
5.030
69,803
+0.10(+2.03%)
Aug 04, 2016
5.040
5.040
4.830
4.930
30,352
+0.12(+2.49%)
Aug 03, 2016
4.800
4.850
4.780
4.810
43,600
-0.01(-0.21%)
Aug 02, 2016
5.100
5.180
4.780
4.820
88,040
-0.16(-3.21%)
Aug 01, 2016
5.180
5.250
4.970
4.980
54,152
-0.18(-3.49%)
Jul 29, 2016
5.050
5.170
4.050
5.160
111,878
+0.10(+1.98%)
Jul 28, 2016
4.990
5.070
4.970
5.060
30,382
+0.06(+1.20%)
Jul 27, 2016
4.980
5.010
4.970
5.000
47,037
-0.01(-0.20%)
Jul 26, 2016
5.000
5.030
4.900
5.010
33,837
+0.03(+0.60%)
Jul 25, 2016
4.840
5.000
4.840
4.980
69,917
+0.11(+2.26%)
Jul 22, 2016
4.760
4.880
4.720
4.870
67,820
+0.11(+2.31%)
Jul 21, 2016
4.910
4.960
4.750
4.760
38,865
-0.15(-3.05%)
Jul 20, 2016
4.940
5.020
4.890
4.910
50,486
+0.00(+0.00%)
Jul 19, 2016
5.070
5.080
4.890
4.910
36,823
-0.15(-2.96%)
Jul 18, 2016
5.020
5.080
4.920
5.060
46,993
+0.06(+1.20%)
Jul 15, 2016
4.950
4.950
4.890
5.000
60,119
+0.10(+2.04%)
Jul 14, 2016
5.050
5.050
4.865
4.900
170,001
-0.12(-2.39%)
Jul 13, 2016
5.250
5.260
5.010
5.020
71,453
-0.22(-4.20%)
Jul 12, 2016
5.270
5.300
5.219
5.240
89,187
-0.01(-0.19%)
Jul 11, 2016
5.210
5.280
5.150
5.250
90,597
+0.11(+2.14%)
Jul 08, 2016
5.050
5.216
5.020
5.140
156,819
+0.12(+2.39%)
Jul 07, 2016
5.010
5.040
4.970
5.020
157,256
+0.14(+2.87%)
Jul 05, 2016
4.920
4.920
4.820
4.880
57,653
-0.02(-0.41%)
Jul 01, 2016
4.610
4.900
4.900
4.900
107,900
+0.33(+7.22%)
Jun 30, 2016
4.540
4.680
4.470
4.570
66,835
+0.03(+0.66%)
Jun 29, 2016
4.560
4.610
4.530
4.540
65,928
+0.04(+0.89%)
Jun 28, 2016
4.500
4.630
4.450
4.500
97,329
+0.06(+1.35%)
Jun 27, 2016
4.680
4.680
4.440
4.440
80,795
-0.30(-6.33%)
Jun 24, 2016
4.700
4.900
4.530
4.740
511,800
-0.16(-3.27%)
Jun 23, 2016
4.770
4.900
4.740
4.900
42,408
+0.18(+3.81%)
Jun 22, 2016
4.760
4.800
4.700
4.720
33,960
-0.02(-0.42%)
Jun 21, 2016
4.815
4.815
4.710
4.740
28,590
-0.09(-1.86%)
Jun 20, 2016
4.820
4.943
4.790
4.830
70,883
+0.05(+1.05%)
Jun 17, 2016
4.660
4.820
4.660
4.780
167,929
+0.11(+2.36%)
Jun 16, 2016
4.560
4.690
4.510
4.670
53,731
+0.08(+1.74%)
Jun 15, 2016
4.540
4.640
4.540
4.590
45,061
+0.05(+1.10%)
Jun 14, 2016
4.660
4.710
4.480
4.540
46,649
-0.13(-2.78%)
Jun 13, 2016
4.600
4.690
4.580
4.670
81,200
+0.07(+1.52%)
Jun 10, 2016
4.530
4.610
4.470
4.600
92,837
+0.05(+1.10%)
Jun 09, 2016
4.590
4.590
4.500
4.550
247,361
-0.05(-1.09%)
Jun 08, 2016
4.620
4.620
4.570
4.600
77,780
-0.02(-0.43%)
Jun 07, 2016
4.690
4.695
4.600
4.620
51,771
-0.06(-1.28%)
Jun 06, 2016
4.650
4.690
4.650
4.680
65,080
+0.03(+0.65%)
Jun 03, 2016
4.670
4.690
4.640
4.650
121,407
-0.04(-0.85%)
Jun 02, 2016
4.690
4.710
4.600
4.690
117,283
-0.01(-0.21%)
Jun 01, 2016
4.660
4.700
4.480
4.700
125,083
+0.02(+0.43%)
May 31, 2016
4.780
4.780
4.640
4.680
200,122
-0.07(-1.47%)
May 27, 2016
4.850
4.750
4.750
4.750
51,000
-0.07(-1.45%)
May 26, 2016
4.930
4.950
4.750
4.820
66,336
-0.08(-1.63%)
May 25, 2016
5.010
5.010
4.890
4.900
134,943
-0.10(-2.00%)
May 24, 2016
5.000
5.040
4.770
5.000
123,494
+0.00(+0.00%)
May 23, 2016
4.900
5.020
4.900
5.000
81,775
+0.00(+0.00%)
May 20, 2016
4.360
5.010
4.220
5.000
206,632
+0.50(+11.11%)
May 19, 2016
4.530
4.590
4.430
4.500
82,054
-0.13(-2.81%)
May 18, 2016
4.520
4.710
4.520
4.630
175,584
-0.06(-1.28%)
May 17, 2016
4.650
4.800
4.595
4.690
200,554
-0.02(-0.42%)
May 16, 2016
4.670
4.800
4.670
4.710
119,910
+0.06(+1.29%)
May 13, 2016
4.900
4.900
4.600
4.650
155,952
-0.24(-4.91%)
May 12, 2016
4.880
5.200
4.790
4.890
100,664
+0.05(+1.03%)
May 11, 2016
5.330
5.330
4.840
4.840
145,850
-0.47(-8.85%)
May 10, 2016
5.390
5.390
5.280
5.310
78,746
-0.05(-0.93%)
May 09, 2016
5.310
5.510
5.310
5.360
166,246
+0.05(+0.94%)
May 06, 2016
5.350
5.380
5.260
5.310
157,816
-0.01(-0.19%)
May 05, 2016
5.390
5.390
5.260
5.320
77,609
-0.05(-0.93%)
May 04, 2016
5.360
5.490
5.360
5.370
76,136
+0.03(+0.56%)
May 03, 2016
5.370
5.420
5.320
5.340
56,057
-0.10(-1.84%)
May 02, 2016
5.350
5.510
5.260
5.440
108,958
+0.07(+1.30%)
Apr 29, 2016
5.400
5.400
5.250
5.370
268,067
-0.03(-0.56%)
Apr 28, 2016
5.460
5.490
5.390
5.400
38,628
-0.06(-1.10%)
Apr 27, 2016
5.430
5.480
5.340
5.460
15,519
+0.03(+0.55%)
Apr 26, 2016
5.400
5.571
5.380
5.430
64,801
+0.03(+0.56%)
Apr 25, 2016
5.430
5.430
5.330
5.400
77,164
-0.04(-0.74%)
Apr 22, 2016
5.420
5.450
5.420
5.440
48,455
+0.04(+0.74%)
Apr 21, 2016
5.360
5.440
5.320
5.400
100,527
+0.03(+0.56%)
Apr 20, 2016
5.280
5.400
5.150
5.370
58,627
+0.12(+2.29%)
Apr 19, 2016
5.300
5.300
5.220
5.250
87,364
-0.01(-0.19%)
Apr 18, 2016
5.270
5.300
5.180
5.260
29,645
-0.01(-0.19%)
Apr 15, 2016
5.210
5.310
5.200
5.270
28,563
+0.02(+0.38%)
Apr 14, 2016
5.250
5.330
5.170
5.250
60,734
+0.00(+0.00%)
Apr 13, 2016
5.200
5.330
5.175
5.250
102,810
+0.09(+1.74%)
Apr 12, 2016
5.120
5.213
5.005
5.160
102,716
+0.01(+0.19%)
Apr 11, 2016
5.120
5.180
5.080
5.150
92,273
+0.06(+1.18%)
Apr 08, 2016
5.220
5.220
4.730
5.090
119,959
-0.06(-1.17%)
Apr 07, 2016
5.150
5.240
5.090
5.150
109,864
-0.05(-0.96%)
Apr 06, 2016
5.240
5.500
5.090
5.200
58,700
-0.03(-0.57%)
Apr 05, 2016
5.150
5.360
5.150
5.230
134,472
+0.03(+0.58%)
Apr 04, 2016
5.190
5.240
5.170
5.200
95,451
+0.00(+0.00%)
Apr 01, 2016
5.120
5.249
5.030
5.200
80,337
+0.03(+0.58%)
Mar 31, 2016
5.140
5.650
5.020
5.170
145,606
+0.01(+0.19%)
Mar 30, 2016
5.140
5.220
5.125
5.160
83,015
+0.04(+0.78%)
Mar 29, 2016
4.960
5.180
4.960
5.120
139,122
+0.13(+2.61%)
Mar 28, 2016
4.920
5.030
4.920
4.990
92,998
+0.10(+2.04%)
Mar 24, 2016
4.870
4.890
4.890
4.890
55,800
+0.00(+0.00%)
Mar 23, 2016
4.800
4.920
4.790
4.890
129,428
-0.01(-0.20%)
Mar 22, 2016
4.750
4.920
4.610
4.900
76,615
+0.14(+2.94%)
Mar 21, 2016
5.020
5.020
4.710
4.760
121,209
-0.22(-4.42%)
Mar 18, 2016
5.880
5.880
4.630
4.980
332,862
-0.28(-5.32%)
Mar 17, 2016
4.960
5.260
4.880
5.260
106,513
+0.27(+5.41%)
Mar 16, 2016
4.890
4.990
4.770
4.990
35,022
+0.07(+1.42%)
Mar 15, 2016
4.940
5.070
4.860
4.920
73,823
-0.07(-1.40%)
Mar 14, 2016
4.830
5.140
4.830
4.990
66,364
+0.10(+2.04%)
Mar 11, 2016
4.860
4.890
4.770
4.890
46,937
+0.06(+1.24%)
Mar 10, 2016
4.880
5.020
4.780
4.830
49,372
-0.05(-1.02%)
Mar 09, 2016
4.900
4.990
4.474
4.880
53,564
-0.01(-0.20%)
Mar 08, 2016
4.810
5.080
4.810
4.890
91,286
+0.05(+1.03%)
Mar 07, 2016
4.790
4.930
4.770
4.840
75,532
+0.04(+0.83%)
Mar 04, 2016
4.850
5.028
4.760
4.800
58,367
-0.06(-1.23%)
Mar 03, 2016
4.680
4.900
4.680
4.860
88,432
+0.15(+3.18%)
Mar 02, 2016
4.730
4.860
4.580
4.710
52,957
-0.04(-0.84%)
Mar 01, 2016
4.470
4.750
4.395
4.750
127,908
+0.30(+6.74%)
Feb 29, 2016
4.470
4.550
4.370
4.450
62,874
-0.04(-0.89%)
Feb 26, 2016
4.460
4.510
4.390
4.490
45,403
+0.02(+0.45%)
Feb 25, 2016
4.490
4.530
4.400
4.470
30,489
-0.02(-0.45%)
Feb 24, 2016
4.440
4.500
4.330
4.490
39,705
-0.01(-0.22%)
Feb 23, 2016
4.490
4.560
4.440
4.500
74,285
-0.01(-0.22%)
Feb 22, 2016
4.590
4.649
4.420
4.510
62,821
-0.05(-1.10%)
Feb 19, 2016
4.570
4.650
4.510
4.560
80,240
-0.02(-0.44%)
Feb 18, 2016
4.540
4.590
4.490
4.580
60,260
+0.03(+0.66%)
Feb 17, 2016
4.580
4.730
4.540
4.550
86,728
-0.01(-0.22%)
Feb 16, 2016
4.210
4.650
4.120
4.560
126,375
+0.41(+9.88%)
Feb 12, 2016
4.120
4.150
4.150
4.150
47,000
+0.04(+0.97%)
Feb 11, 2016
3.950
4.158
3.950
4.110
57,585
+0.09(+2.24%)
Feb 10, 2016
4.050
4.170
4.010
4.020
56,618
-0.01(-0.25%)
Feb 09, 2016
4.050
4.140
4.020
4.030
73,115
-0.07(-1.71%)
Feb 08, 2016
4.060
4.130
4.050
4.100
92,531
-0.03(-0.73%)
Feb 05, 2016
4.280
4.450
4.060
4.130
167,039
-0.19(-4.40%)
Feb 04, 2016
4.450
4.480
4.275
4.320
91,854
-0.10(-2.26%)
Feb 03, 2016
4.580
4.580
4.390
4.420
100,644
-0.11(-2.43%)
Feb 02, 2016
4.630
4.655
4.505
4.530
109,714
-0.10(-2.16%)
Feb 01, 2016
4.500
4.750
4.400
4.630
204,583
+0.33(+7.67%)
Jan 29, 2016
4.250
4.320
4.240
4.300
191,912
+0.06(+1.42%)
Jan 28, 2016
4.330
4.345
4.230
4.240
42,342
-0.02(-0.47%)
Jan 27, 2016
4.410
4.410
4.220
4.260
217,951
-0.16(-3.62%)
Jan 26, 2016
4.390
4.490
4.330
4.420
76,250
+0.07(+1.61%)
Jan 25, 2016
4.490
4.670
4.350
4.350
50,869
-0.14(-3.12%)
Jan 22, 2016
4.390
4.500
4.175
4.490
343,264
+0.16(+3.70%)
Jan 21, 2016
4.390
4.390
4.260
4.330
124,874
-0.04(-0.92%)
Jan 20, 2016
4.270
4.425
4.100
4.370
167,537
+0.05(+1.16%)
Jan 19, 2016
4.470
4.560
4.230
4.320
98,433
-0.11(-2.48%)
Jan 15, 2016
4.380
4.430
4.430
4.430
76,500
-0.09(-1.99%)
Jan 14, 2016
4.440
4.601
4.380
4.520
100,862
+0.12(+2.73%)
Jan 13, 2016
4.570
4.620
4.350
4.400
73,413
-0.17(-3.72%)
Jan 12, 2016
4.630
4.660
4.430
4.570
143,813
+0.00(+0.00%)
Jan 11, 2016
4.650
4.720
4.355
4.570
80,292
-0.10(-2.14%)
Jan 08, 2016
5.000
5.030
4.650
4.670
155,254
-0.34(-6.79%)
Jan 07, 2016
5.070
5.180
5.010
5.010
61,667
-0.17(-3.28%)
Jan 06, 2016
5.250
5.390
5.100
5.180
58,289
-0.13(-2.45%)
Jan 05, 2016
5.390
5.430
5.250
5.310
89,679
-0.05(-0.93%)
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.