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
Beazer Homes USA
(NY:
BZH
)
28.78
+0.90 (+3.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2017
12.32
12.36
12.14
12.20
772,169
-0.19(-1.53%)
Feb 27, 2017
12.15
12.43
11.95
12.39
600,453
+0.24(+1.98%)
Feb 24, 2017
12.14
12.21
11.92
12.15
492,781
-0.03(-0.25%)
Feb 23, 2017
12.56
12.63
12.11
12.18
634,487
-0.33(-2.64%)
Feb 22, 2017
13.11
13.17
12.51
12.51
737,692
-0.55(-4.21%)
Feb 21, 2017
12.95
13.11
12.78
13.06
464,547
+0.26(+2.03%)
Feb 17, 2017
12.80
12.80
12.80
0
-0.11(-0.85%)
Feb 16, 2017
13.11
13.30
12.87
12.91
551,709
-0.24(-1.83%)
Feb 15, 2017
13.09
13.33
12.97
13.15
589,867
+0.03(+0.23%)
Feb 14, 2017
13.29
13.39
12.97
13.12
700,803
+0.01(+0.08%)
Feb 13, 2017
13.26
13.31
12.97
13.11
798,321
+0.05(+0.38%)
Feb 10, 2017
13.28
13.36
12.82
13.06
1,436,385
-0.20(-1.51%)
Feb 09, 2017
13.37
13.90
12.63
13.26
1,817,902
-0.76(-5.42%)
Feb 08, 2017
13.90
14.08
13.77
14.02
678,607
+0.08(+0.57%)
Feb 07, 2017
14.01
14.14
13.86
13.94
646,988
-0.02(-0.14%)
Feb 06, 2017
14.02
14.24
13.81
13.96
488,106
-0.21(-1.48%)
Feb 03, 2017
14.22
14.24
13.99
14.17
505,174
+0.15(+1.07%)
Feb 02, 2017
14.11
14.28
14.00
14.02
378,599
-0.15(-1.06%)
Feb 01, 2017
14.34
14.50
14.10
14.17
345,715
-0.09(-0.63%)
Jan 31, 2017
14.17
14.28
13.91
14.26
499,218
+0.02(+0.14%)
Jan 30, 2017
13.98
14.35
13.65
14.24
693,023
+0.04(+0.28%)
Jan 27, 2017
14.58
14.58
14.04
14.20
606,445
-0.41(-2.81%)
Jan 26, 2017
14.34
14.82
14.25
14.61
908,922
+0.38(+2.67%)
Jan 25, 2017
14.10
14.34
13.88
14.23
827,140
+0.36(+2.60%)
Jan 24, 2017
12.92
13.99
12.85
13.87
1,286,778
+1.13(+8.87%)
Jan 23, 2017
12.63
12.88
12.55
12.74
455,882
+0.04(+0.31%)
Jan 20, 2017
12.73
12.93
12.56
12.70
860,233
-0.05(-0.39%)
Jan 19, 2017
13.13
13.35
12.65
12.75
627,147
-0.37(-2.82%)
Jan 18, 2017
13.01
13.15
12.75
13.12
618,506
+0.15(+1.16%)
Jan 17, 2017
13.21
13.28
12.96
12.97
498,057
-0.34(-2.55%)
Jan 13, 2017
13.31
13.31
13.31
0
+0.07(+0.53%)
Jan 12, 2017
13.35
13.42
12.84
13.24
598,420
-0.19(-1.41%)
Jan 11, 2017
13.26
13.47
12.94
13.43
796,320
+0.23(+1.74%)
Jan 10, 2017
13.10
13.39
13.00
13.20
625,661
+0.11(+0.84%)
Jan 09, 2017
13.04
13.13
12.70
13.09
743,145
+0.07(+0.54%)
Jan 06, 2017
13.68
13.68
12.96
13.02
611,926
-0.64(-4.69%)
Jan 05, 2017
13.52
13.77
13.44
13.66
555,658
+0.01(+0.07%)
Jan 04, 2017
13.31
13.79
13.22
13.65
1,202,825
+0.46(+3.49%)
Jan 03, 2017
13.40
13.52
13.01
13.19
987,830
-0.11(-0.83%)
Dec 30, 2016
13.30
13.30
13.30
0
-0.24(-1.77%)
Dec 29, 2016
13.65
13.86
13.51
13.54
308,986
-0.07(-0.51%)
Dec 28, 2016
13.86
13.96
13.52
13.61
523,038
-0.16(-1.16%)
Dec 27, 2016
13.57
13.84
13.55
13.77
301,033
+0.13(+0.95%)
Dec 23, 2016
13.64
13.64
13.64
0
-0.04(-0.29%)
Dec 22, 2016
14.22
14.27
13.61
13.68
778,830
-0.54(-3.80%)
Dec 21, 2016
14.20
14.36
14.12
14.22
375,019
+0.00(+0.00%)
Dec 20, 2016
14.22
14.42
14.13
14.22
328,949
+0.03(+0.21%)
Dec 19, 2016
14.41
14.68
14.14
14.19
549,120
-0.12(-0.84%)
Dec 16, 2016
14.02
14.53
13.97
14.31
788,016
+0.35(+2.51%)
Dec 15, 2016
14.29
14.75
13.86
13.96
705,507
-0.27(-1.90%)
Dec 14, 2016
14.64
14.73
14.15
14.23
1,008,087
-0.36(-2.47%)
Dec 13, 2016
14.94
15.09
14.57
14.59
637,685
-0.30(-2.01%)
Dec 12, 2016
14.97
14.97
14.43
14.89
807,287
-0.20(-1.33%)
Dec 09, 2016
15.35
15.39
14.57
15.09
1,487,163
-0.38(-2.46%)
Dec 08, 2016
14.94
15.80
14.86
15.47
1,463,958
+0.55(+3.69%)
Dec 07, 2016
13.99
14.99
13.83
14.92
1,624,125
+0.92(+6.57%)
Dec 06, 2016
13.67
14.01
13.36
14.00
1,573,905
+0.60(+4.48%)
Dec 05, 2016
13.45
13.68
13.22
13.40
953,298
+0.10(+0.75%)
Dec 02, 2016
12.94
13.43
12.84
13.30
1,005,694
+0.36(+2.78%)
Dec 01, 2016
13.49
13.71
12.78
12.94
1,460,777
-0.54(-4.01%)
Nov 30, 2016
13.97
14.00
13.46
13.48
967,188
-0.40(-2.88%)
Nov 29, 2016
13.94
14.06
13.74
13.88
489,771
+0.03(+0.22%)
Nov 28, 2016
14.12
14.19
13.80
13.85
750,536
-0.32(-2.26%)
Nov 25, 2016
13.96
14.22
13.96
14.17
469,968
+0.22(+1.58%)
Nov 23, 2016
13.95
13.95
13.95
0
+0.59(+4.42%)
Nov 22, 2016
13.16
13.69
13.14
13.36
828,334
+0.36(+2.77%)
Nov 21, 2016
13.50
13.57
12.77
13.00
1,023,941
-0.39(-2.91%)
Nov 18, 2016
12.63
13.45
12.57
13.39
1,365,568
+0.88(+7.03%)
Nov 17, 2016
12.42
12.80
12.41
12.51
1,265,312
+0.16(+1.30%)
Nov 16, 2016
11.62
12.49
11.50
12.35
1,898,896
+0.68(+5.83%)
Nov 15, 2016
10.65
11.78
10.15
11.67
2,507,412
-0.13(-1.10%)
Nov 14, 2016
11.55
12.10
11.48
11.80
1,775,913
+0.44(+3.87%)
Nov 11, 2016
10.84
11.41
10.72
11.36
993,419
+0.52(+4.80%)
Nov 10, 2016
10.37
10.90
10.20
10.84
936,858
+0.68(+6.69%)
Nov 09, 2016
9.760
10.27
9.700
10.16
866,833
+0.20(+2.01%)
Nov 08, 2016
9.890
10.08
9.670
9.960
575,695
-0.06(-0.60%)
Nov 07, 2016
10.11
10.11
9.910
10.02
872,577
+0.21(+2.14%)
Nov 04, 2016
9.770
10.15
9.715
9.810
917,567
+0.07(+0.72%)
Nov 03, 2016
9.860
9.930
9.720
9.740
604,009
-0.11(-1.12%)
Nov 02, 2016
9.990
10.04
9.780
9.850
597,380
-0.17(-1.70%)
Nov 01, 2016
10.32
10.32
9.920
10.02
662,884
-0.21(-2.05%)
Oct 31, 2016
10.09
10.28
10.02
10.23
566,622
+0.19(+1.89%)
Oct 28, 2016
10.03
10.32
10.01
10.04
699,456
+0.02(+0.20%)
Oct 27, 2016
10.84
10.84
10.02
10.02
766,470
-0.72(-6.70%)
Oct 26, 2016
10.77
10.94
10.67
10.74
616,165
-0.12(-1.10%)
Oct 25, 2016
11.16
11.18
10.73
10.86
540,327
-0.41(-3.64%)
Oct 24, 2016
11.30
11.42
11.22
11.27
474,311
+0.10(+0.90%)
Oct 21, 2016
11.15
11.27
11.05
11.17
380,602
-0.07(-0.62%)
Oct 20, 2016
11.33
11.35
11.08
11.24
471,500
-0.18(-1.58%)
Oct 19, 2016
11.34
11.47
11.15
11.42
410,093
+0.13(+1.15%)
Oct 18, 2016
11.36
11.38
11.15
11.29
330,833
+0.15(+1.35%)
Oct 17, 2016
11.12
11.29
11.08
11.14
380,791
+0.04(+0.36%)
Oct 14, 2016
11.18
11.33
11.01
11.10
432,216
-0.01(-0.09%)
Oct 13, 2016
11.17
11.25
10.93
11.11
495,291
-0.15(-1.33%)
Oct 12, 2016
11.30
11.47
11.23
11.26
324,866
-0.02(-0.18%)
Oct 11, 2016
11.43
11.45
11.13
11.28
372,172
-0.18(-1.57%)
Oct 10, 2016
11.22
11.70
11.15
11.46
527,697
-0.12(-1.04%)
Oct 07, 2016
11.89
11.93
11.52
11.58
667,469
-0.28(-2.36%)
Oct 06, 2016
11.78
11.91
11.65
11.86
554,894
+0.07(+0.59%)
Oct 05, 2016
11.62
11.90
11.56
11.79
638,530
+0.26(+2.25%)
Oct 04, 2016
11.57
11.76
11.44
11.53
620,020
-0.03(-0.26%)
Oct 03, 2016
11.60
11.76
11.47
11.56
448,302
-0.10(-0.86%)
Sep 30, 2016
11.69
11.73
11.50
11.66
582,887
+0.10(+0.87%)
Sep 29, 2016
11.84
12.01
11.48
11.56
767,358
-0.36(-3.02%)
Sep 28, 2016
11.47
11.93
11.33
11.92
1,047,222
+0.49(+4.29%)
Sep 27, 2016
11.35
11.68
11.33
11.43
582,720
+0.01(+0.09%)
Sep 26, 2016
11.45
11.82
11.30
11.42
1,423,757
-0.09(-0.78%)
Sep 23, 2016
11.63
11.75
11.36
11.51
806,720
-0.13(-1.12%)
Sep 22, 2016
11.50
12.04
11.43
11.64
1,272,473
+0.53(+4.77%)
Sep 21, 2016
10.97
11.16
10.86
11.11
721,376
+0.26(+2.40%)
Sep 20, 2016
11.15
11.15
10.53
10.85
918,591
-0.29(-2.60%)
Sep 19, 2016
11.10
11.59
11.04
11.14
744,825
+0.14(+1.27%)
Sep 16, 2016
11.14
11.23
10.96
11.00
958,771
-0.23(-2.05%)
Sep 15, 2016
11.44
11.47
11.19
11.23
715,116
-0.21(-1.84%)
Sep 14, 2016
11.58
11.79
11.38
11.44
759,357
-0.11(-0.95%)
Sep 13, 2016
11.88
12.04
11.43
11.55
1,593,288
-0.46(-3.83%)
Sep 12, 2016
11.19
12.08
11.13
12.01
978,725
+0.65(+5.72%)
Sep 09, 2016
12.07
12.07
10.98
11.36
1,637,306
-0.89(-7.27%)
Sep 08, 2016
12.50
12.60
12.12
12.25
886,925
-0.34(-2.70%)
Sep 07, 2016
11.97
12.71
11.89
12.59
1,546,568
+0.92(+7.88%)
Sep 06, 2016
11.49
11.84
11.40
11.67
653,646
+0.31(+2.73%)
Sep 02, 2016
11.26
11.36
11.36
11.36
1,055,600
+0.27(+2.43%)
Sep 01, 2016
11.23
11.37
10.97
11.09
643,886
-0.16(-1.42%)
Aug 31, 2016
11.38
11.38
11.06
11.25
499,821
+0.00(+0.00%)
Aug 30, 2016
10.96
11.30
10.93
11.25
482,013
+0.32(+2.93%)
Aug 29, 2016
10.73
11.36
10.73
10.93
1,016,214
+0.28(+2.63%)
Aug 26, 2016
10.73
10.84
10.50
10.65
655,545
-0.05(-0.47%)
Aug 25, 2016
10.77
11.03
10.65
10.70
599,515
-0.16(-1.47%)
Aug 24, 2016
10.88
10.96
10.75
10.86
765,730
+0.00(+0.00%)
Aug 23, 2016
10.42
11.13
10.32
10.86
1,365,903
+0.55(+5.33%)
Aug 22, 2016
10.25
10.39
10.08
10.31
530,066
+0.03(+0.29%)
Aug 19, 2016
10.20
10.29
10.09
10.28
460,278
+0.03(+0.29%)
Aug 18, 2016
10.16
10.31
10.06
10.25
405,350
+0.07(+0.69%)
Aug 17, 2016
10.30
10.36
10.00
10.18
594,870
-0.15(-1.45%)
Aug 16, 2016
10.25
10.42
10.14
10.33
583,952
-0.01(-0.10%)
Aug 15, 2016
10.08
10.52
10.03
10.34
879,384
+0.36(+3.61%)
Aug 12, 2016
10.09
10.09
9.870
9.980
570,734
-0.05(-0.50%)
Aug 11, 2016
9.910
10.14
9.780
10.03
689,789
+0.21(+2.14%)
Aug 10, 2016
10.06
10.08
9.740
9.820
494,323
-0.17(-1.70%)
Aug 09, 2016
9.950
10.24
9.940
9.990
939,972
+0.28(+2.88%)
Aug 08, 2016
9.760
9.860
9.650
9.710
617,511
-0.07(-0.72%)
Aug 05, 2016
9.600
9.980
9.600
9.780
897,890
+0.26(+2.73%)
Aug 04, 2016
9.630
9.680
9.430
9.520
628,855
-0.10(-1.04%)
Aug 03, 2016
9.200
9.770
9.200
9.620
794,480
+0.32(+3.44%)
Aug 02, 2016
9.790
9.870
9.120
9.300
1,243,310
-0.50(-5.10%)
Aug 01, 2016
9.600
9.850
9.530
9.800
978,799
+0.21(+2.19%)
Jul 29, 2016
9.500
9.780
9.360
9.590
1,209,400
+0.07(+0.74%)
Jul 28, 2016
9.430
9.720
9.245
9.520
2,071,427
+0.31(+3.37%)
Jul 27, 2016
9.160
9.370
9.020
9.210
648,870
+0.12(+1.32%)
Jul 26, 2016
8.980
9.100
8.860
9.090
521,755
+0.13(+1.45%)
Jul 25, 2016
9.020
9.180
8.870
8.960
638,656
-0.09(-0.99%)
Jul 22, 2016
9.130
9.130
8.880
9.050
569,414
-0.06(-0.66%)
Jul 21, 2016
8.990
9.170
8.910
9.110
396,110
+0.15(+1.67%)
Jul 20, 2016
8.830
9.040
8.768
8.960
316,098
+0.11(+1.24%)
Jul 19, 2016
8.890
8.975
8.810
8.850
283,798
-0.09(-1.01%)
Jul 18, 2016
8.820
8.970
8.670
8.940
386,006
+0.14(+1.59%)
Jul 15, 2016
8.740
8.880
8.580
8.800
340,806
+0.08(+0.92%)
Jul 14, 2016
8.750
8.870
8.630
8.720
623,093
+0.07(+0.81%)
Jul 13, 2016
8.690
8.794
8.540
8.650
412,121
-0.08(-0.92%)
Jul 12, 2016
8.450
8.890
8.390
8.730
985,785
+0.35(+4.18%)
Jul 11, 2016
8.390
8.480
8.250
8.380
662,433
+0.02(+0.24%)
Jul 08, 2016
8.160
8.460
7.980
8.360
668,013
+0.38(+4.76%)
Jul 07, 2016
7.960
8.140
7.810
7.980
543,436
+0.04(+0.50%)
Jul 06, 2016
7.600
7.950
7.520
7.940
429,812
+0.26(+3.39%)
Jul 05, 2016
7.970
8.020
7.430
7.680
839,734
-0.31(-3.88%)
Jul 01, 2016
7.790
7.990
7.990
7.990
627,900
+0.24(+3.10%)
Jun 30, 2016
7.600
7.790
7.320
7.750
552,694
+0.14(+1.84%)
Jun 29, 2016
7.200
7.670
7.200
7.610
783,611
+0.41(+5.69%)
Jun 28, 2016
7.020
7.235
7.020
7.200
772,052
+0.36(+5.26%)
Jun 27, 2016
7.260
7.340
6.810
6.840
1,323,553
-0.61(-8.19%)
Jun 24, 2016
7.130
7.480
7.070
7.450
1,008,955
-0.24(-3.12%)
Jun 23, 2016
7.610
7.700
7.490
7.690
307,946
+0.23(+3.08%)
Jun 22, 2016
7.590
7.830
7.460
7.460
452,395
-0.13(-1.71%)
Jun 21, 2016
7.780
7.910
7.360
7.590
438,928
-0.10(-1.30%)
Jun 20, 2016
7.760
7.920
7.635
7.690
621,049
+0.05(+0.65%)
Jun 17, 2016
7.190
7.720
7.130
7.640
1,361,261
+0.48(+6.70%)
Jun 16, 2016
7.130
7.210
6.940
7.160
555,763
-0.04(-0.56%)
Jun 15, 2016
7.200
7.390
7.120
7.200
565,571
+0.04(+0.56%)
Jun 14, 2016
7.300
7.400
6.940
7.160
1,134,375
-0.15(-2.05%)
Jun 13, 2016
7.840
7.930
7.250
7.310
1,267,077
-0.61(-7.70%)
Jun 10, 2016
8.180
8.190
7.850
7.920
571,942
-0.42(-5.04%)
Jun 09, 2016
8.480
8.500
8.230
8.340
422,504
-0.22(-2.57%)
Jun 08, 2016
8.320
8.590
8.300
8.560
642,182
+0.24(+2.88%)
Jun 07, 2016
8.040
8.460
7.881
8.320
673,356
+0.31(+3.87%)
Jun 06, 2016
7.880
8.040
7.775
8.010
461,362
+0.12(+1.52%)
Jun 03, 2016
7.900
7.950
7.620
7.890
508,246
-0.01(-0.13%)
Jun 02, 2016
7.900
7.990
7.750
7.900
385,645
-0.06(-0.75%)
Jun 01, 2016
7.800
8.040
7.680
7.960
456,431
+0.11(+1.40%)
May 31, 2016
7.890
7.940
7.710
7.850
504,150
-0.03(-0.38%)
May 27, 2016
7.650
7.880
7.880
7.880
507,900
+0.23(+3.01%)
May 26, 2016
7.850
7.873
7.600
7.650
611,828
-0.20(-2.55%)
May 25, 2016
7.940
8.040
7.720
7.850
751,308
-0.01(-0.13%)
May 24, 2016
7.300
7.920
7.220
7.860
1,115,630
+0.66(+9.17%)
May 23, 2016
7.360
7.440
7.190
7.200
451,649
-0.17(-2.31%)
May 20, 2016
7.100
7.420
7.050
7.370
726,147
+0.30(+4.24%)
May 19, 2016
7.200
7.290
6.870
7.070
726,418
-0.21(-2.88%)
May 18, 2016
7.380
7.600
7.210
7.280
737,249
-0.14(-1.89%)
May 17, 2016
7.380
7.810
7.300
7.420
985,044
+0.04(+0.54%)
May 16, 2016
7.440
7.482
7.260
7.380
431,417
+0.00(+0.00%)
May 13, 2016
7.260
7.610
7.210
7.380
804,453
+0.06(+0.82%)
May 12, 2016
7.540
7.590
7.190
7.320
516,163
-0.07(-0.95%)
May 11, 2016
7.550
7.580
7.310
7.390
656,047
-0.16(-2.12%)
May 10, 2016
7.760
7.770
7.430
7.550
576,890
-0.01(-0.13%)
May 09, 2016
7.370
7.735
7.330
7.560
1,081,198
+0.37(+5.15%)
May 06, 2016
7.130
7.470
7.110
7.190
664,828
+0.03(+0.42%)
May 05, 2016
7.320
7.350
7.050
7.160
854,553
-0.08(-1.10%)
May 04, 2016
7.540
7.560
7.040
7.240
1,286,994
-0.47(-6.10%)
May 03, 2016
8.100
8.130
7.620
7.710
980,681
-0.56(-6.77%)
May 02, 2016
8.280
8.430
8.080
8.270
687,882
+0.05(+0.61%)
Apr 29, 2016
8.400
8.680
8.135
8.220
941,867
-0.16(-1.91%)
Apr 28, 2016
9.410
9.750
8.301
8.380
2,800,170
-1.53(-15.44%)
Apr 27, 2016
9.790
10.06
9.650
9.910
665,483
+0.15(+1.54%)
Apr 26, 2016
9.500
9.795
9.420
9.760
552,693
+0.31(+3.28%)
Apr 25, 2016
9.660
9.790
9.350
9.450
452,801
-0.23(-2.38%)
Apr 22, 2016
9.520
9.830
9.500
9.680
565,538
+0.09(+0.94%)
Apr 21, 2016
9.640
9.802
9.510
9.590
508,028
+0.03(+0.31%)
Apr 20, 2016
9.430
9.730
9.290
9.560
563,570
+0.14(+1.49%)
Apr 19, 2016
9.690
9.980
9.140
9.420
830,475
-0.34(-3.48%)
Apr 18, 2016
9.360
9.780
9.290
9.760
510,615
+0.31(+3.28%)
Apr 15, 2016
9.430
9.505
9.240
9.450
352,824
+0.01(+0.11%)
Apr 14, 2016
9.710
9.720
9.270
9.440
443,879
-0.32(-3.28%)
Apr 13, 2016
9.150
9.790
9.133
9.760
894,393
+0.69(+7.61%)
Apr 12, 2016
9.000
9.120
8.820
9.070
283,537
+0.09(+1.00%)
Apr 11, 2016
8.970
9.180
8.880
8.980
411,761
+0.15(+1.70%)
Apr 08, 2016
8.910
9.120
8.740
8.830
382,712
+0.06(+0.68%)
Apr 07, 2016
8.680
8.890
8.656
8.770
409,261
+0.01(+0.11%)
Apr 06, 2016
8.470
8.840
8.430
8.760
591,745
+0.31(+3.67%)
Apr 05, 2016
8.210
8.640
8.110
8.450
425,657
+0.13(+1.56%)
Apr 04, 2016
8.570
8.680
8.190
8.320
561,932
-0.28(-3.26%)
Apr 01, 2016
8.590
8.820
8.450
8.600
578,907
-0.12(-1.38%)
Mar 31, 2016
8.390
8.740
8.380
8.720
871,365
+0.34(+4.06%)
Mar 30, 2016
8.840
8.840
8.350
8.380
577,284
-0.33(-3.79%)
Mar 29, 2016
8.260
8.750
8.241
8.710
823,597
+0.47(+5.70%)
Mar 28, 2016
8.320
8.440
8.010
8.240
554,609
-0.01(-0.12%)
Mar 24, 2016
8.080
8.250
8.250
8.250
617,300
+0.18(+2.23%)
Mar 23, 2016
8.640
8.640
8.010
8.070
948,060
-0.63(-7.24%)
Mar 22, 2016
8.750
8.835
8.490
8.700
490,785
-0.08(-0.91%)
Mar 21, 2016
9.130
9.230
8.710
8.780
589,133
-0.35(-3.83%)
Mar 18, 2016
8.990
9.330
8.980
9.130
815,633
+0.22(+2.47%)
Mar 17, 2016
8.580
8.970
8.490
8.910
770,998
+0.31(+3.60%)
Mar 16, 2016
8.240
8.620
8.040
8.600
736,188
+0.30(+3.61%)
Mar 15, 2016
8.650
8.650
8.250
8.300
676,752
-0.39(-4.49%)
Mar 14, 2016
8.840
8.873
8.420
8.690
731,953
-0.21(-2.36%)
Mar 11, 2016
8.150
8.980
8.130
8.900
1,205,139
+0.91(+11.39%)
Mar 10, 2016
8.270
8.370
7.760
7.990
680,177
-0.24(-2.92%)
Mar 09, 2016
8.170
8.250
7.910
8.230
978,156
+0.13(+1.60%)
Mar 08, 2016
8.380
8.440
8.010
8.100
716,826
-0.34(-4.03%)
Mar 07, 2016
8.190
8.475
8.150
8.440
556,358
+0.24(+2.93%)
Mar 04, 2016
8.330
8.490
8.120
8.200
678,555
-0.14(-1.68%)
Mar 03, 2016
7.940
8.440
7.940
8.340
842,606
+0.37(+4.64%)
Mar 02, 2016
7.740
8.040
7.710
7.970
1,061,854
+0.21(+2.71%)
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.