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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Feb 29, 2016
2.179
2.283
2.171
2.259
12,316,066
+0.10(+4.80%)
Feb 26, 2016
2.131
2.227
2.100
2.155
18,985,566
-0.05(-2.17%)
Feb 25, 2016
2.187
2.227
2.123
2.203
13,464,117
+0.02(+0.73%)
Feb 24, 2016
2.267
2.275
2.139
2.187
29,359,212
+0.02(+0.73%)
Feb 23, 2016
2.163
2.235
2.139
2.171
17,344,794
+0.06(+2.63%)
Feb 22, 2016
2.052
2.147
2.044
2.116
15,617,698
-0.02(-1.12%)
Feb 19, 2016
2.155
2.235
2.100
2.139
19,572,664
+0.01(+0.37%)
Feb 18, 2016
1.925
2.187
1.909
2.131
27,660,096
+0.14(+7.20%)
Feb 17, 2016
1.988
2.020
1.925
1.988
22,507,986
+0.02(+0.81%)
Feb 16, 2016
2.012
2.116
1.941
1.972
25,346,962
-0.16(-7.46%)
Feb 12, 2016
2.012
2.131
2.131
2.131
16,642,807
+0.03(+1.52%)
Feb 11, 2016
2.159
2.187
2.028
2.100
43,371,656
+0.16(+8.20%)
Feb 10, 2016
1.821
1.948
1.718
1.941
23,101,558
+0.06(+3.39%)
Feb 09, 2016
2.052
2.076
1.869
1.877
31,393,328
-0.14(-7.09%)
Feb 08, 2016
1.917
2.155
1.909
2.020
43,130,184
+0.20(+10.92%)
Feb 05, 2016
1.662
1.845
1.622
1.821
24,653,554
+0.07(+4.09%)
Feb 04, 2016
1.710
1.789
1.694
1.750
21,974,582
+0.14(+8.91%)
Feb 03, 2016
1.479
1.622
1.463
1.607
27,183,156
+0.17(+12.22%)
Feb 02, 2016
1.455
1.471
1.432
1.432
15,071,370
-0.02(-1.64%)
Feb 01, 2016
1.392
1.463
1.384
1.455
17,429,246
+0.10(+7.65%)
Jan 29, 2016
1.312
1.392
1.296
1.352
18,069,730
+0.07(+5.59%)
Jan 28, 2016
1.320
1.336
1.265
1.280
13,408,921
-0.04(-3.01%)
Jan 27, 2016
1.265
1.328
1.233
1.320
18,864,088
+0.04(+3.11%)
Jan 26, 2016
1.241
1.288
1.221
1.280
15,961,400
+0.09(+7.33%)
Jan 25, 2016
1.265
1.312
1.185
1.193
14,003,530
-0.01(-0.66%)
Jan 22, 2016
1.161
1.225
1.137
1.201
12,389,673
+0.05(+4.14%)
Jan 21, 2016
1.177
1.185
1.113
1.153
8,181,398
-0.02(-1.36%)
Jan 20, 2016
1.161
1.185
1.117
1.169
14,791,629
+0.05(+4.26%)
Jan 19, 2016
1.233
1.241
1.098
1.121
28,295,486
-0.11(-9.03%)
Jan 15, 2016
1.400
1.233
1.233
1.233
19,280,916
-0.10(-7.74%)
Jan 14, 2016
1.408
1.424
1.280
1.336
27,080,982
-0.12(-8.20%)
Jan 13, 2016
1.416
1.487
1.408
1.455
10,434,027
+0.03(+2.23%)
Jan 12, 2016
1.479
1.479
1.392
1.424
12,715,754
-0.06(-4.28%)
Jan 11, 2016
1.591
1.603
1.447
1.487
14,534,724
-0.10(-6.50%)
Jan 08, 2016
1.622
1.630
1.535
1.591
12,729,481
-0.08(-4.76%)
Jan 07, 2016
1.662
1.710
1.583
1.670
17,715,898
+0.08(+5.00%)
Jan 06, 2016
1.567
1.638
1.559
1.591
13,071,028
+0.06(+3.63%)
Jan 05, 2016
1.559
1.567
1.519
1.535
7,889,588
+0.01(+0.52%)
Jan 04, 2016
1.527
1.567
1.495
1.527
13,133,554
+0.05(+3.23%)
Dec 31, 2015
1.495
1.479
1.479
1.479
7,780,290
-0.01(-0.53%)
Dec 30, 2015
1.487
1.519
1.479
1.487
5,935,237
-0.03(-2.09%)
Dec 29, 2015
1.535
1.543
1.495
1.519
6,808,648
+0.04(+3.01%)
Dec 28, 2015
1.522
1.537
1.467
1.475
5,989,465
-0.08(-5.02%)
Dec 24, 2015
1.490
1.553
1.553
1.553
10,857,964
+0.08(+5.29%)
Dec 23, 2015
1.451
1.498
1.432
1.475
12,882,870
+0.05(+3.28%)
Dec 22, 2015
1.459
1.506
1.428
1.428
14,072,262
-0.05(-3.17%)
Dec 21, 2015
1.459
1.514
1.451
1.475
16,201,982
+0.06(+4.42%)
Dec 18, 2015
1.412
1.479
1.389
1.412
19,320,112
+0.01(+0.56%)
Dec 17, 2015
1.428
1.443
1.389
1.404
13,938,123
-0.11(-7.22%)
Dec 16, 2015
1.498
1.514
1.389
1.514
23,112,898
+0.07(+4.86%)
Dec 15, 2015
1.561
1.568
1.443
1.443
13,731,902
-0.07(-4.64%)
Dec 14, 2015
1.639
1.639
1.514
1.514
13,331,011
-0.12(-7.62%)
Dec 11, 2015
1.607
1.685
1.607
1.639
13,864,212
+0.00(+0.00%)
Dec 10, 2015
1.631
1.693
1.615
1.639
9,884,644
+0.00(+0.00%)
Dec 09, 2015
1.693
1.709
1.611
1.639
7,901,242
+0.01(+0.48%)
Dec 08, 2015
1.709
1.709
1.607
1.631
7,771,109
-0.05(-2.79%)
Dec 07, 2015
1.810
1.821
1.654
1.678
11,149,564
-0.17(-9.28%)
Dec 04, 2015
1.763
1.849
1.763
1.849
11,319,986
+0.12(+7.24%)
Dec 03, 2015
1.732
1.787
1.693
1.724
8,473,478
+0.01(+0.45%)
Dec 02, 2015
1.701
1.771
1.654
1.717
12,094,292
-0.05(-2.65%)
Dec 01, 2015
1.646
1.771
1.623
1.763
14,737,441
+0.12(+7.62%)
Nov 30, 2015
1.568
1.646
1.561
1.639
10,172,200
+0.09(+5.53%)
Nov 27, 2015
1.553
1.584
1.529
1.553
4,596,540
-0.07(-4.33%)
Nov 25, 2015
1.584
1.623
1.623
1.623
9,078,678
+0.01(+0.48%)
Nov 24, 2015
1.436
1.615
1.475
1.615
16,336,908
+0.18(+12.50%)
Nov 23, 2015
1.397
1.467
1.389
1.436
14,232,515
+0.02(+1.10%)
Nov 20, 2015
1.529
1.541
1.389
1.420
11,225,558
-0.07(-4.71%)
Nov 19, 2015
1.490
1.553
1.467
1.490
11,566,853
+0.01(+0.53%)
Nov 18, 2015
1.389
1.482
1.389
1.482
9,531,047
+0.10(+7.35%)
Nov 17, 2015
1.475
1.498
1.381
1.381
8,164,999
-0.12(-7.81%)
Nov 16, 2015
1.482
1.529
1.467
1.498
8,393,134
+0.07(+4.92%)
Nov 13, 2015
1.381
1.459
1.381
1.428
9,739,630
+0.05(+3.98%)
Nov 12, 2015
1.365
1.428
1.350
1.373
10,021,594
-0.02(-1.68%)
Nov 11, 2015
1.381
1.443
1.373
1.397
9,964,309
+0.02(+1.13%)
Nov 10, 2015
1.412
1.436
1.373
1.381
9,261,497
-0.07(-4.84%)
Nov 09, 2015
1.420
1.451
1.319
1.451
22,599,898
+0.03(+2.20%)
Nov 06, 2015
1.428
1.443
1.397
1.420
20,726,678
-0.10(-6.67%)
Nov 05, 2015
1.623
1.623
1.482
1.522
16,105,354
-0.09(-5.80%)
Nov 04, 2015
1.685
1.693
1.600
1.615
9,420,794
-0.04(-2.36%)
Nov 03, 2015
1.693
1.717
1.639
1.654
13,859,463
-0.06(-3.64%)
Nov 02, 2015
1.701
1.748
1.631
1.717
12,016,039
+0.01(+0.46%)
Oct 30, 2015
1.771
1.779
1.709
1.709
19,787,272
-0.09(-4.78%)
Oct 29, 2015
1.888
1.951
1.779
1.795
11,685,937
-0.13(-6.88%)
Oct 28, 2015
1.990
2.107
1.896
1.927
20,868,384
-0.02(-0.80%)
Oct 27, 2015
1.888
1.966
1.826
1.943
11,605,429
+0.07(+3.75%)
Oct 26, 2015
1.951
1.966
1.873
1.873
10,651,421
-0.09(-4.76%)
Oct 23, 2015
1.966
1.997
1.880
1.966
13,614,797
+0.06(+3.28%)
Oct 22, 2015
1.857
1.951
1.841
1.904
10,298,216
+0.05(+2.95%)
Oct 21, 2015
1.927
1.935
1.826
1.849
14,835,988
-0.12(-5.95%)
Oct 20, 2015
1.795
1.990
1.795
1.966
17,825,638
+0.19(+10.53%)
Oct 19, 2015
1.857
1.919
1.759
1.779
19,751,012
-0.12(-6.17%)
Oct 16, 2015
1.974
2.013
1.896
1.896
15,772,434
-0.09(-4.33%)
Oct 15, 2015
1.997
2.005
1.912
1.982
16,899,188
-0.04(-1.93%)
Oct 14, 2015
1.935
2.021
1.896
2.021
18,142,384
+0.18(+9.75%)
Oct 13, 2015
1.826
1.880
1.787
1.841
7,555,369
+0.07(+3.97%)
Oct 12, 2015
2.029
2.036
1.717
1.771
17,042,396
-0.17(-8.84%)
Oct 09, 2015
1.927
1.990
1.888
1.943
21,153,350
+0.12(+6.87%)
Oct 08, 2015
1.709
1.935
1.685
1.818
26,086,322
+0.09(+4.96%)
Oct 07, 2015
1.717
1.779
1.662
1.732
23,060,044
+0.05(+3.26%)
Oct 06, 2015
1.600
1.732
1.584
1.678
26,854,968
+0.14(+9.14%)
Oct 05, 2015
1.443
1.553
1.436
1.537
17,839,176
+0.10(+7.07%)
Oct 02, 2015
1.334
1.436
1.303
1.436
18,061,798
+0.16(+12.20%)
Oct 01, 2015
1.319
1.358
1.264
1.280
8,652,882
-0.05(-3.53%)
Sep 30, 2015
1.272
1.326
1.241
1.326
13,996,142
+0.05(+3.66%)
Sep 29, 2015
1.319
1.358
1.272
1.280
7,730,269
-0.02(-1.80%)
Sep 28, 2015
1.326
1.350
1.295
1.303
10,731,600
-0.04(-3.18%)
Sep 25, 2015
1.285
1.384
1.277
1.346
16,359,886
+0.05(+3.53%)
Sep 24, 2015
1.269
1.338
1.254
1.300
16,654,217
+0.07(+5.59%)
Sep 23, 2015
1.277
1.292
1.231
1.231
8,756,431
-0.01(-0.62%)
Sep 22, 2015
1.315
1.323
1.239
1.239
8,610,056
-0.10(-7.43%)
Sep 21, 2015
1.346
1.376
1.323
1.338
11,422,886
+0.00(+0.00%)
Sep 18, 2015
1.361
1.369
1.277
1.338
35,361,644
+0.03(+2.34%)
Sep 17, 2015
1.224
1.308
1.185
1.308
21,130,386
+0.08(+6.21%)
Sep 16, 2015
1.178
1.239
1.155
1.231
13,124,845
+0.11(+9.52%)
Sep 15, 2015
1.170
1.185
1.124
1.124
9,238,012
-0.04(-3.29%)
Sep 14, 2015
1.193
1.224
1.132
1.162
13,594,463
-0.05(-3.80%)
Sep 11, 2015
1.155
1.208
1.086
1.208
23,972,562
+0.05(+4.64%)
Sep 10, 2015
1.231
1.239
1.155
1.155
13,599,928
-0.05(-4.43%)
Sep 09, 2015
1.262
1.285
1.193
1.208
15,869,500
-0.07(-5.39%)
Sep 08, 2015
1.331
1.338
1.269
1.277
8,802,938
-0.04(-2.91%)
Sep 04, 2015
1.315
1.315
1.315
1.315
11,213,810
+0.01(+0.58%)
Sep 03, 2015
1.292
1.361
1.277
1.308
13,361,444
-0.02(-1.16%)
Sep 02, 2015
1.376
1.399
1.300
1.323
15,215,675
-0.05(-3.35%)
Sep 01, 2015
1.453
1.491
1.361
1.369
12,863,706
-0.07(-4.79%)
Aug 31, 2015
1.438
1.461
1.384
1.438
13,806,617
-0.06(-4.08%)
Aug 28, 2015
1.461
1.514
1.441
1.499
11,783,950
+0.05(+3.70%)
Aug 27, 2015
1.361
1.514
1.331
1.445
23,946,606
+0.10(+7.39%)
Aug 26, 2015
1.407
1.415
1.285
1.346
16,231,015
-0.09(-6.38%)
Aug 25, 2015
1.598
1.598
1.422
1.438
19,304,024
-0.13(-8.29%)
Aug 24, 2015
1.690
1.759
1.529
1.568
17,655,376
-0.19(-10.87%)
Aug 21, 2015
1.874
1.881
1.736
1.759
17,539,166
-0.08(-4.17%)
Aug 20, 2015
1.820
1.866
1.805
1.835
19,988,346
+0.08(+4.80%)
Aug 19, 2015
1.736
1.789
1.682
1.751
14,967,794
+0.05(+3.15%)
Aug 18, 2015
1.736
1.751
1.667
1.698
11,484,159
-0.07(-3.90%)
Aug 17, 2015
1.721
1.789
1.705
1.766
13,179,316
+0.08(+5.00%)
Aug 14, 2015
1.736
1.766
1.652
1.682
12,099,823
-0.02(-0.90%)
Aug 13, 2015
1.728
1.755
1.644
1.698
16,736,277
-0.08(-4.31%)
Aug 12, 2015
1.659
1.820
1.659
1.774
25,908,390
+0.16(+9.95%)
Aug 11, 2015
1.606
1.644
1.514
1.614
20,027,378
+0.02(+1.44%)
Aug 10, 2015
1.468
1.591
1.422
1.591
17,962,422
+0.16(+11.23%)
Aug 07, 2015
1.384
1.506
1.376
1.430
19,417,614
+0.05(+3.89%)
Aug 06, 2015
1.331
1.415
1.315
1.376
15,783,992
+0.05(+3.45%)
Aug 05, 2015
1.407
1.430
1.315
1.331
13,095,882
-0.06(-4.40%)
Aug 04, 2015
1.499
1.499
1.376
1.392
16,191,165
-0.06(-4.21%)
Aug 03, 2015
1.522
1.522
1.430
1.453
12,641,539
-0.05(-3.06%)
Jul 31, 2015
1.476
1.522
1.430
1.499
12,978,140
+0.08(+5.38%)
Jul 30, 2015
1.506
1.529
1.399
1.422
13,952,768
-0.10(-6.53%)
Jul 29, 2015
1.545
1.568
1.499
1.522
15,857,249
-0.02(-1.00%)
Jul 28, 2015
1.522
1.575
1.491
1.537
16,868,438
+0.05(+3.08%)
Jul 27, 2015
1.575
1.644
1.484
1.491
17,538,500
-0.08(-4.88%)
Jul 24, 2015
1.529
1.575
1.461
1.568
36,656,988
+0.01(+0.49%)
Jul 23, 2015
1.682
1.690
1.549
1.560
18,285,640
-0.09(-5.56%)
Jul 22, 2015
1.614
1.698
1.583
1.652
29,034,742
+0.01(+0.47%)
Jul 21, 2015
1.659
1.721
1.621
1.644
15,153,631
+0.02(+1.42%)
Jul 20, 2015
1.744
1.744
1.606
1.621
22,491,866
-0.21(-11.30%)
Jul 17, 2015
1.919
1.942
1.812
1.828
12,965,933
-0.11(-5.53%)
Jul 16, 2015
1.927
1.996
1.896
1.935
13,615,882
+0.01(+0.40%)
Jul 15, 2015
1.981
2.004
1.912
1.927
14,477,207
-0.08(-3.82%)
Jul 14, 2015
2.011
2.049
1.996
2.004
6,612,448
+0.00(+0.00%)
Jul 13, 2015
2.049
2.049
1.942
2.004
15,600,917
-0.07(-3.32%)
Jul 10, 2015
2.172
2.179
2.049
2.072
12,633,597
-0.09(-4.24%)
Jul 09, 2015
2.218
2.225
2.141
2.164
7,411,490
-0.01(-0.35%)
Jul 08, 2015
2.218
2.286
2.156
2.172
7,991,177
-0.04(-1.73%)
Jul 07, 2015
2.210
2.252
2.141
2.210
18,709,296
-0.05(-2.36%)
Jul 06, 2015
2.225
2.286
2.218
2.264
9,196,545
+0.00(+0.00%)
Jul 02, 2015
2.241
2.264
2.264
2.264
6,370,865
+0.03(+1.37%)
Jul 01, 2015
2.279
2.309
2.218
2.233
8,741,722
-0.06(-2.67%)
Jun 30, 2015
2.241
2.332
2.225
2.294
11,047,750
+0.05(+2.04%)
Jun 29, 2015
2.332
2.351
2.233
2.248
12,214,192
-0.08(-3.29%)
Jun 26, 2015
2.348
2.374
2.317
2.325
8,001,036
-0.00(-0.21%)
Jun 25, 2015
2.405
2.420
2.322
2.329
10,807,781
-0.08(-3.14%)
Jun 24, 2015
2.398
2.428
2.390
2.405
6,634,835
-0.02(-0.63%)
Jun 23, 2015
2.390
2.451
2.390
2.420
6,463,451
+0.00(+0.00%)
Jun 22, 2015
2.390
2.443
2.390
2.420
7,159,768
+0.00(+0.00%)
Jun 19, 2015
2.458
2.500
2.413
2.420
24,865,342
-0.08(-3.03%)
Jun 18, 2015
2.572
2.594
2.496
2.496
9,523,328
+0.00(+0.00%)
Jun 17, 2015
2.390
2.496
2.390
2.496
9,926,130
+0.09(+3.77%)
Jun 16, 2015
2.451
2.458
2.390
2.405
12,225,869
-0.05(-2.15%)
Jun 15, 2015
2.443
2.496
2.413
2.458
8,111,872
+0.01(+0.31%)
Jun 12, 2015
2.435
2.488
2.420
2.451
7,128,927
+0.00(+0.00%)
Jun 11, 2015
2.572
2.579
2.435
2.451
21,658,224
-0.14(-5.26%)
Jun 10, 2015
2.617
2.617
2.564
2.587
6,330,001
+0.04(+1.48%)
Jun 09, 2015
2.632
2.647
2.534
2.549
12,345,486
-0.07(-2.60%)
Jun 08, 2015
2.624
2.640
2.572
2.617
5,935,134
+0.01(+0.29%)
Jun 05, 2015
2.636
2.640
2.579
2.609
9,885,923
-0.05(-1.99%)
Jun 04, 2015
2.685
2.700
2.662
2.662
6,467,751
-0.05(-1.95%)
Jun 03, 2015
2.761
2.798
2.700
2.715
5,525,476
-0.08(-2.71%)
Jun 02, 2015
2.723
2.795
2.723
2.791
5,460,281
+0.09(+3.36%)
Jun 01, 2015
2.730
2.753
2.700
2.700
5,572,544
-0.02(-0.56%)
May 29, 2015
2.700
2.745
2.689
2.715
4,670,791
-0.02(-0.55%)
May 28, 2015
2.708
2.738
2.685
2.730
8,373,692
+0.01(+0.28%)
May 27, 2015
2.738
2.745
2.700
2.723
14,400,489
-0.02(-0.55%)
May 26, 2015
2.814
2.821
2.738
2.738
15,128,858
-0.12(-4.23%)
May 22, 2015
2.897
2.859
2.859
2.859
5,314,873
-0.04(-1.31%)
May 21, 2015
2.889
2.912
2.882
2.897
3,865,097
+0.01(+0.26%)
May 20, 2015
2.935
2.935
2.889
2.889
6,667,384
-0.02(-0.78%)
May 19, 2015
2.950
2.965
2.912
2.912
9,275,486
-0.06(-2.04%)
May 18, 2015
3.010
3.056
2.972
2.972
6,846,309
-0.02(-0.76%)
May 15, 2015
2.995
3.056
2.972
2.995
6,680,676
-0.02(-0.50%)
May 14, 2015
3.078
3.093
2.999
3.010
8,150,743
-0.05(-1.49%)
May 13, 2015
3.033
3.078
3.010
3.056
12,194,479
+0.07(+2.28%)
May 12, 2015
2.942
3.010
2.942
2.987
9,450,569
+0.05(+1.80%)
May 11, 2015
2.889
2.942
2.874
2.935
6,660,791
+0.05(+1.57%)
May 08, 2015
2.874
2.889
2.791
2.889
9,034,780
+0.05(+1.60%)
May 07, 2015
2.768
2.851
2.761
2.844
10,102,292
+0.05(+1.90%)
May 06, 2015
2.897
2.897
2.791
2.791
9,364,307
-0.08(-2.64%)
May 05, 2015
2.935
2.946
2.851
2.866
7,565,579
-0.03(-1.04%)
May 04, 2015
2.927
2.942
2.882
2.897
7,902,725
+0.02(+0.52%)
May 01, 2015
2.866
2.904
2.836
2.882
9,217,367
-0.01(-0.26%)
Apr 30, 2015
2.957
2.972
2.870
2.889
18,057,858
-0.14(-4.50%)
Apr 29, 2015
3.010
3.086
2.957
3.025
19,378,028
-0.03(-0.99%)
Apr 28, 2015
2.980
3.101
2.942
3.056
20,875,996
+0.11(+3.59%)
Apr 27, 2015
2.927
3.018
2.882
2.950
14,195,066
+0.05(+1.83%)
Apr 24, 2015
2.965
2.987
2.889
2.897
10,068,052
-0.08(-2.54%)
Apr 23, 2015
2.919
3.010
2.897
2.972
13,002,605
+0.08(+2.61%)
Apr 22, 2015
3.003
3.010
2.897
2.897
7,907,057
-0.11(-3.77%)
Apr 21, 2015
3.040
3.059
3.003
3.010
5,143,471
-0.04(-1.24%)
Apr 20, 2015
2.995
3.056
2.950
3.048
7,968,672
+0.01(+0.25%)
Apr 17, 2015
3.048
3.109
3.014
3.040
10,328,895
+0.02(+0.75%)
Apr 16, 2015
3.109
3.116
2.972
3.018
10,918,193
-0.05(-1.72%)
Apr 15, 2015
2.904
3.078
2.882
3.071
14,404,907
+0.17(+6.01%)
Apr 14, 2015
2.866
2.927
2.836
2.897
7,765,412
+0.07(+2.41%)
Apr 13, 2015
2.919
2.942
2.829
2.829
9,599,123
-0.11(-3.61%)
Apr 10, 2015
2.919
2.969
2.882
2.935
10,056,798
+0.04(+1.31%)
Apr 09, 2015
2.791
2.904
2.776
2.897
9,520,030
+0.06(+2.13%)
Apr 08, 2015
2.874
2.912
2.806
2.836
13,460,859
-0.05(-1.57%)
Apr 07, 2015
2.897
2.965
2.863
2.882
7,408,968
-0.06(-2.06%)
Apr 06, 2015
2.950
2.980
2.897
2.942
13,156,729
+0.11(+4.01%)
Apr 02, 2015
2.859
2.829
2.829
2.829
8,130,178
-0.05(-1.58%)
Apr 01, 2015
2.776
2.882
2.761
2.874
10,438,478
+0.16(+5.85%)
Mar 31, 2015
2.791
2.851
2.685
2.715
13,494,531
-0.11(-3.75%)
Mar 30, 2015
2.844
2.885
2.798
2.821
8,123,539
-0.08(-2.61%)
Mar 27, 2015
2.942
2.950
2.851
2.897
9,485,401
-0.02(-0.67%)
Mar 26, 2015
3.111
3.126
2.894
2.916
11,299,043
-0.10(-3.23%)
Mar 25, 2015
3.156
3.164
3.006
3.014
11,572,314
-0.11(-3.60%)
Mar 24, 2015
3.066
3.141
3.044
3.126
14,109,476
+0.09(+2.96%)
Mar 23, 2015
2.954
3.059
2.909
3.036
11,458,289
+0.10(+3.58%)
Mar 20, 2015
2.819
2.954
2.819
2.931
33,604,716
+0.15(+5.39%)
Mar 19, 2015
2.721
2.804
2.669
2.781
10,951,978
+0.01(+0.54%)
Mar 18, 2015
2.616
2.774
2.579
2.766
16,888,834
+0.13(+5.13%)
Mar 17, 2015
2.751
2.834
2.616
2.631
18,820,092
-0.17(-6.15%)
Mar 16, 2015
2.804
2.834
2.699
2.804
10,912,335
-0.01(-0.27%)
Mar 13, 2015
2.691
2.815
2.616
2.811
11,897,316
+0.15(+5.63%)
Mar 12, 2015
2.766
2.774
2.639
2.661
11,327,117
-0.01(-0.28%)
Mar 11, 2015
2.557
2.695
2.497
2.669
14,522,907
+0.11(+4.40%)
Mar 10, 2015
2.684
2.721
2.527
2.557
17,514,948
-0.15(-5.54%)
Mar 09, 2015
2.826
2.856
2.706
2.706
12,578,870
-0.10(-3.48%)
Mar 06, 2015
2.961
2.997
2.796
2.804
24,209,134
-0.25(-8.33%)
Mar 05, 2015
3.089
3.141
3.021
3.059
5,946,700
-0.03(-0.97%)
Mar 04, 2015
3.126
3.119
3.059
3.089
7,134,055
-0.03(-0.96%)
Mar 03, 2015
3.126
3.224
3.089
3.119
9,092,356
+0.01(+0.24%)
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.