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
Kinross Gold Corporation
(NY:
KGC
)
7.530
+0.130 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2018
2.917
2.950
2.901
2.926
11,538,532
+0.01(+0.28%)
Feb 27, 2018
2.926
2.950
2.844
2.917
10,869,067
-0.03(-1.11%)
Feb 26, 2018
2.950
3.015
2.934
2.950
9,829,806
+0.02(+0.56%)
Feb 23, 2018
2.958
2.983
2.926
2.934
9,519,327
-0.03(-1.10%)
Feb 22, 2018
2.958
2.966
10,341,501
-0.07(-2.16%)
Feb 21, 2018
3.122
3.138
3.024
3.032
18,050,666
-0.07(-2.11%)
Feb 20, 2018
3.179
3.220
3.089
3.097
16,931,140
-0.12(-3.81%)
Feb 16, 2018
3.220
3.220
3.220
0
-0.03(-1.01%)
Feb 15, 2018
3.432
3.457
3.146
3.252
28,690,826
-0.24(-6.79%)
Feb 14, 2018
3.212
3.514
3.203
3.489
26,240,270
+0.28(+8.65%)
Feb 13, 2018
3.269
3.302
3.187
3.212
7,845,680
-0.06(-1.75%)
Feb 12, 2018
3.171
3.285
3.163
3.269
11,507,263
+0.10(+3.09%)
Feb 09, 2018
3.228
3.236
3.081
3.171
16,174,401
-0.06(-1.77%)
Feb 08, 2018
3.228
3.302
3.195
3.228
11,825,552
+0.00(+0.00%)
Feb 07, 2018
3.228
3.306
3.171
3.228
15,315,998
-0.03(-1.00%)
Feb 06, 2018
3.285
3.375
3.228
3.261
14,751,615
-0.11(-3.27%)
Feb 05, 2018
3.334
3.383
3.285
3.371
10,085,416
+0.02(+0.61%)
Feb 02, 2018
3.449
3.489
3.334
3.351
12,575,640
-0.20(-5.53%)
Feb 01, 2018
3.530
3.588
3.494
3.547
8,536,156
+0.01(+0.23%)
Jan 31, 2018
3.522
3.571
3.457
3.538
9,505,268
+0.06(+1.64%)
Jan 30, 2018
3.555
3.579
3.461
3.481
9,858,368
-0.05(-1.39%)
Jan 29, 2018
3.637
3.690
3.522
3.530
11,115,069
-0.15(-4.00%)
Jan 26, 2018
3.661
3.718
3.645
3.677
7,631,135
+0.03(+0.90%)
Jan 25, 2018
3.800
3.800
3.612
3.645
16,599,914
-0.12(-3.25%)
Jan 24, 2018
3.833
3.906
3.694
3.767
25,311,368
+0.06(+1.54%)
Jan 23, 2018
3.489
3.718
3.465
3.710
15,761,336
+0.18(+5.09%)
Jan 22, 2018
3.473
3.538
3.449
3.530
10,057,345
+0.10(+2.86%)
Jan 19, 2018
3.473
3.498
3.424
3.432
7,198,457
-0.04(-1.18%)
Jan 18, 2018
3.555
3.571
3.457
3.473
9,596,652
-0.10(-2.75%)
Jan 17, 2018
3.620
3.666
3.547
3.571
33,904,088
-0.07(-2.02%)
Jan 16, 2018
3.677
3.718
3.571
3.645
26,164,716
+0.10(+2.77%)
Jan 12, 2018
3.547
3.547
3.547
0
+0.15(+4.33%)
Jan 11, 2018
3.383
3.432
3.318
3.400
14,399,696
+0.02(+0.73%)
Jan 10, 2018
3.449
3.449
3.363
3.375
11,044,056
-0.02(-0.48%)
Jan 09, 2018
3.522
3.522
3.383
3.391
15,874,756
-0.16(-4.38%)
Jan 08, 2018
3.612
3.637
3.530
3.547
10,328,862
-0.09(-2.47%)
Jan 05, 2018
3.645
3.686
3.604
3.637
7,392,407
-0.05(-1.33%)
Jan 04, 2018
3.661
3.694
3.624
3.686
10,744,177
+0.04(+1.12%)
Jan 03, 2018
3.645
3.669
3.567
3.645
15,562,758
-0.02(-0.45%)
Jan 02, 2018
3.555
3.661
3.555
3.661
10,924,923
+0.13(+3.70%)
Dec 29, 2017
3.530
3.530
3.530
0
+0.02(+0.46%)
Dec 28, 2017
3.538
3.547
3.481
3.514
5,174,121
+0.01(+0.23%)
Dec 27, 2017
3.498
3.538
3.481
3.506
10,624,244
-0.02(-0.69%)
Dec 26, 2017
3.506
3.571
3.473
3.530
6,803,907
+0.06(+1.65%)
Dec 22, 2017
3.481
3.506
3.457
3.473
8,703,778
+0.01(+0.24%)
Dec 21, 2017
3.440
3.481
3.424
3.465
6,021,558
+0.01(+0.24%)
Dec 20, 2017
3.351
3.465
3.342
3.457
8,063,312
+0.10(+2.92%)
Dec 19, 2017
3.351
3.375
3.318
3.359
10,866,202
+0.00(+0.00%)
Dec 18, 2017
3.326
3.391
3.302
3.359
11,106,569
+0.06(+1.73%)
Dec 15, 2017
3.342
3.342
3.261
3.302
20,535,282
-0.02(-0.49%)
Dec 14, 2017
3.318
3.342
3.261
3.318
9,434,536
+0.01(+0.25%)
Dec 13, 2017
3.163
3.342
3.138
3.310
15,233,257
+0.20(+6.58%)
Dec 12, 2017
3.089
3.122
3.089
3.105
8,779,749
-0.02(-0.52%)
Dec 11, 2017
3.163
3.212
3.105
3.122
10,147,615
-0.05(-1.55%)
Dec 08, 2017
3.187
3.220
3.154
3.171
7,415,218
+0.00(+0.00%)
Dec 07, 2017
3.138
3.212
3.130
3.171
13,230,889
-0.02(-0.51%)
Dec 06, 2017
3.203
3.228
3.171
3.187
7,260,915
-0.02(-0.76%)
Dec 05, 2017
3.277
3.277
3.212
3.212
7,235,315
-0.08(-2.48%)
Dec 04, 2017
3.326
3.326
3.252
3.293
8,410,643
-0.05(-1.47%)
Dec 01, 2017
3.408
3.432
3.326
3.342
13,641,720
-0.06(-1.68%)
Nov 30, 2017
3.400
3.440
3.342
3.400
17,042,836
-0.02(-0.48%)
Nov 29, 2017
3.473
3.506
3.400
3.416
8,745,189
-0.11(-3.02%)
Nov 28, 2017
3.514
3.522
3.489
3.522
10,377,739
+0.01(+0.23%)
Nov 27, 2017
3.489
3.522
3.449
3.514
10,882,817
+0.07(+1.90%)
Nov 24, 2017
3.522
3.538
3.449
3.449
4,050,002
-0.08(-2.31%)
Nov 22, 2017
3.538
3.547
3.481
3.530
9,881,290
+0.03(+0.93%)
Nov 21, 2017
3.473
3.522
3.457
3.498
7,427,485
+0.03(+0.94%)
Nov 20, 2017
3.506
3.526
3.453
3.465
6,027,397
-0.07(-2.08%)
Nov 17, 2017
3.522
3.563
3.498
3.538
10,278,464
+0.04(+1.17%)
Nov 16, 2017
3.563
3.571
3.481
3.498
6,601,850
-0.08(-2.28%)
Nov 15, 2017
3.547
3.596
3.514
3.579
12,223,679
+0.07(+2.10%)
Nov 14, 2017
3.506
3.547
3.481
3.506
8,679,557
-0.02(-0.69%)
Nov 13, 2017
3.522
3.522
3.473
3.530
6,904,983
+0.02(+0.46%)
Nov 10, 2017
3.604
3.628
3.465
3.514
15,380,595
-0.06(-1.60%)
Nov 09, 2017
3.555
3.669
3.522
3.571
30,382,974
+0.16(+4.55%)
Nov 08, 2017
3.391
3.432
3.359
3.416
20,287,842
+0.06(+1.70%)
Nov 07, 2017
3.252
3.367
3.244
3.359
13,501,029
+0.09(+2.75%)
Nov 06, 2017
3.244
3.310
3.228
3.269
9,444,306
+0.02(+0.76%)
Nov 03, 2017
3.244
3.285
3.212
3.244
9,257,689
+0.00(+0.00%)
Nov 02, 2017
3.236
3.326
3.220
3.244
10,440,020
+0.01(+0.25%)
Nov 01, 2017
3.252
3.302
3.195
3.236
11,840,015
+0.01(+0.25%)
Oct 31, 2017
3.261
3.261
3.203
3.228
9,564,818
-0.04(-1.25%)
Oct 30, 2017
3.244
3.310
3.212
3.269
6,212,848
+0.04(+1.27%)
Oct 27, 2017
3.146
3.252
3.122
3.228
13,996,397
+0.07(+2.07%)
Oct 26, 2017
3.220
3.244
3.146
3.163
11,033,018
-0.06(-1.78%)
Oct 25, 2017
3.269
3.277
3.203
3.220
13,807,516
-0.07(-2.23%)
Oct 24, 2017
3.334
3.351
3.285
3.293
9,344,744
-0.07(-2.18%)
Oct 23, 2017
3.375
3.391
3.318
3.367
9,278,795
-0.03(-0.96%)
Oct 20, 2017
3.465
3.510
3.383
3.400
11,522,156
-0.11(-3.26%)
Oct 19, 2017
3.498
3.559
3.498
3.514
5,685,698
+0.04(+1.18%)
Oct 18, 2017
3.473
3.506
3.465
3.473
4,723,564
-0.03(-0.93%)
Oct 17, 2017
3.473
3.514
3.440
3.506
7,677,805
+0.01(+0.23%)
Oct 16, 2017
3.628
3.641
3.485
3.498
7,669,897
-0.12(-3.39%)
Oct 13, 2017
3.686
3.694
3.608
3.620
6,077,845
-0.02(-0.45%)
Oct 12, 2017
3.596
3.682
3.563
3.637
9,115,846
+0.05(+1.37%)
Oct 11, 2017
3.547
3.588
3.506
3.588
9,178,989
+0.07(+2.09%)
Oct 10, 2017
3.538
3.555
3.498
3.514
11,584,286
+0.01(+0.23%)
Oct 09, 2017
3.457
3.547
3.457
3.506
8,359,567
+0.01(+0.23%)
Oct 06, 2017
3.457
3.522
3.424
3.498
10,484,498
+0.03(+0.94%)
Oct 05, 2017
3.514
3.522
3.457
3.465
5,717,702
-0.07(-1.85%)
Oct 04, 2017
3.514
3.555
3.498
3.530
5,283,593
+0.03(+0.93%)
Oct 03, 2017
3.449
3.522
3.432
3.498
7,660,175
+0.07(+2.15%)
Oct 02, 2017
3.457
3.506
3.416
3.424
10,242,407
-0.04(-1.18%)
Sep 29, 2017
3.489
3.518
3.469
3.465
5,167,944
-0.02(-0.70%)
Sep 28, 2017
3.432
3.514
3.424
3.489
6,352,803
+0.06(+1.67%)
Sep 27, 2017
3.400
3.481
3.359
3.432
9,906,880
-0.07(-1.87%)
Sep 26, 2017
3.506
3.547
3.481
3.498
13,191,995
-0.07(-1.83%)
Sep 25, 2017
3.449
3.571
3.432
3.563
11,003,941
+0.09(+2.59%)
Sep 22, 2017
3.514
3.522
3.424
3.473
7,312,873
+0.02(+0.47%)
Sep 21, 2017
3.489
3.498
3.416
3.457
19,363,936
-0.08(-2.31%)
Sep 20, 2017
3.718
3.759
3.530
3.538
15,988,148
-0.16(-4.20%)
Sep 19, 2017
3.718
3.743
3.677
3.694
7,239,766
-0.01(-0.22%)
Sep 18, 2017
3.833
3.898
3.661
3.702
18,237,054
-0.24(-6.02%)
Sep 15, 2017
3.914
3.955
3.865
3.939
14,592,343
+0.02(+0.42%)
Sep 14, 2017
3.841
3.947
3.792
3.923
10,908,173
+0.08(+2.13%)
Sep 13, 2017
3.841
3.882
3.800
3.841
13,183,297
-0.02(-0.42%)
Sep 12, 2017
3.792
3.874
3.760
3.857
8,818,635
+0.04(+1.07%)
Sep 11, 2017
3.841
3.898
3.767
3.816
13,055,683
-0.13(-3.31%)
Sep 08, 2017
3.996
4.004
3.894
3.947
14,376,646
-0.05(-1.23%)
Sep 07, 2017
3.865
4.012
3.865
3.996
17,968,874
+0.17(+4.49%)
Sep 06, 2017
3.825
3.865
3.731
3.825
15,067,158
-0.01(-0.21%)
Sep 05, 2017
3.718
3.857
3.710
3.833
13,593,353
+0.16(+4.45%)
Sep 01, 2017
3.800
3.808
3.653
3.669
15,675,851
-0.06(-1.54%)
Aug 31, 2017
3.596
3.735
3.571
3.726
16,447,349
+0.16(+4.35%)
Aug 30, 2017
3.596
3.641
3.555
3.571
16,435,865
-0.03(-0.91%)
Aug 29, 2017
3.677
3.702
3.547
3.604
29,404,052
+0.01(+0.23%)
Aug 28, 2017
3.514
3.596
3.473
3.596
14,592,364
+0.12(+3.53%)
Aug 25, 2017
3.481
3.510
3.420
3.473
8,507,458
+0.01(+0.24%)
Aug 24, 2017
3.440
3.485
3.432
3.465
6,789,136
+0.00(+0.00%)
Aug 23, 2017
3.432
3.465
3.403
3.465
8,433,706
+0.05(+1.44%)
Aug 22, 2017
3.473
3.498
3.408
3.416
10,368,762
-0.08(-2.34%)
Aug 21, 2017
3.481
3.538
3.477
3.498
9,728,149
+0.02(+0.71%)
Aug 18, 2017
3.620
3.677
3.449
3.473
17,515,184
-0.10(-2.75%)
Aug 17, 2017
3.596
3.617
3.538
3.571
9,196,353
-0.01(-0.23%)
Aug 16, 2017
3.416
3.620
3.416
3.579
18,206,964
+0.17(+5.04%)
Aug 15, 2017
3.351
3.440
3.342
3.408
8,507,639
+0.00(+0.00%)
Aug 14, 2017
3.367
3.440
3.351
3.408
11,148,411
-0.01(-0.24%)
Aug 11, 2017
3.481
3.522
3.395
3.416
20,321,658
-0.06(-1.65%)
Aug 10, 2017
3.489
3.506
3.449
3.473
10,222,581
+0.05(+1.43%)
Aug 09, 2017
3.457
3.522
3.400
3.424
19,153,924
+0.05(+1.45%)
Aug 08, 2017
3.416
3.449
3.342
3.375
14,928,705
+0.00(+0.00%)
Aug 07, 2017
3.391
3.457
3.359
3.375
10,411,885
-0.04(-1.20%)
Aug 04, 2017
3.498
3.518
3.351
3.416
19,883,652
-0.11(-3.24%)
Aug 03, 2017
3.489
3.637
3.424
3.530
20,642,122
+0.16(+4.85%)
Aug 02, 2017
3.342
3.457
3.326
3.367
18,902,174
+0.00(+0.00%)
Aug 01, 2017
3.367
3.416
3.318
3.367
11,096,182
+0.00(+0.00%)
Jul 31, 2017
3.440
3.461
3.359
3.367
13,720,414
-0.07(-2.14%)
Jul 28, 2017
3.408
3.473
3.383
3.440
12,284,337
+0.07(+2.18%)
Jul 27, 2017
3.555
3.555
3.351
3.367
19,012,582
-0.12(-3.51%)
Jul 26, 2017
3.342
3.551
3.334
3.489
16,729,403
+0.13(+3.89%)
Jul 25, 2017
3.367
3.416
3.326
3.359
14,323,796
-0.01(-0.24%)
Jul 24, 2017
3.473
3.473
3.334
3.367
7,882,081
-0.08(-2.37%)
Jul 21, 2017
3.416
3.465
3.391
3.449
12,931,114
+0.06(+1.69%)
Jul 20, 2017
3.367
3.432
3.359
3.391
9,804,321
+0.02(+0.48%)
Jul 19, 2017
3.342
3.400
3.302
3.375
8,285,806
+0.06(+1.72%)
Jul 18, 2017
3.318
3.359
3.281
3.318
9,943,239
+0.06(+1.75%)
Jul 17, 2017
3.244
3.293
3.220
3.261
6,516,092
+0.07(+2.31%)
Jul 14, 2017
3.187
3.244
3.179
3.187
12,401,612
+0.07(+2.36%)
Jul 13, 2017
3.163
3.195
3.085
3.114
13,470,892
-0.07(-2.31%)
Jul 12, 2017
3.293
3.310
3.179
3.187
15,511,500
-0.07(-2.26%)
Jul 11, 2017
3.261
3.269
3.191
3.261
8,144,543
-0.02(-0.50%)
Jul 10, 2017
3.114
3.277
3.073
3.277
12,021,068
+0.14(+4.43%)
Jul 07, 2017
3.171
3.179
3.048
3.138
15,516,839
-0.06(-1.79%)
Jul 06, 2017
3.228
3.236
3.171
3.195
9,249,226
-0.04(-1.26%)
Jul 05, 2017
3.220
3.261
3.163
3.236
18,355,218
-0.01(-0.25%)
Jul 03, 2017
3.244
3.277
3.228
3.244
4,608,528
-0.08(-2.46%)
Jun 30, 2017
3.285
3.367
3.257
3.326
10,764,076
+0.06(+1.75%)
Jun 29, 2017
3.318
3.359
3.261
3.269
16,140,746
-0.09(-2.68%)
Jun 28, 2017
3.408
3.424
3.318
3.359
10,707,846
-0.01(-0.24%)
Jun 27, 2017
3.498
3.514
3.359
3.367
9,456,295
-0.10(-2.83%)
Jun 26, 2017
3.416
3.506
3.400
3.465
9,471,153
+0.00(+0.00%)
Jun 23, 2017
3.383
3.473
3.359
3.465
11,080,320
+0.10(+2.91%)
Jun 22, 2017
3.367
3.391
3.322
3.367
10,620,762
+0.07(+2.23%)
Jun 21, 2017
3.228
3.326
3.212
3.293
12,309,211
+0.06(+1.77%)
Jun 20, 2017
3.277
3.334
3.203
3.236
12,277,083
-0.07(-1.98%)
Jun 19, 2017
3.318
3.359
3.285
3.302
9,850,440
-0.04(-1.22%)
Jun 16, 2017
3.375
3.400
3.326
3.342
18,240,638
+0.00(+0.00%)
Jun 15, 2017
3.342
3.363
3.293
3.342
11,434,363
-0.03(-0.97%)
Jun 14, 2017
3.571
3.604
3.346
3.375
19,151,192
-0.11(-3.28%)
Jun 13, 2017
3.506
3.530
3.440
3.489
15,303,243
-0.02(-0.70%)
Jun 12, 2017
3.530
3.604
3.489
3.514
13,597,148
-0.02(-0.69%)
Jun 09, 2017
3.571
3.612
3.514
3.538
16,259,933
-0.10(-2.70%)
Jun 08, 2017
3.726
3.751
3.555
3.637
22,114,948
-0.16(-4.09%)
Jun 07, 2017
3.726
3.808
3.677
3.792
23,282,094
+0.01(+0.22%)
Jun 06, 2017
3.538
3.784
3.522
3.784
27,678,152
+0.32(+9.20%)
Jun 05, 2017
3.522
3.538
3.424
3.465
14,054,878
-0.06(-1.62%)
Jun 02, 2017
3.563
3.579
3.514
3.522
11,841,961
+0.00(+0.00%)
Jun 01, 2017
3.506
3.575
3.481
3.522
12,559,579
+0.00(+0.00%)
May 31, 2017
3.465
3.563
3.408
3.522
15,636,364
+0.06(+1.65%)
May 30, 2017
3.432
3.571
3.432
3.465
14,093,455
+0.02(+0.47%)
May 26, 2017
3.498
3.498
3.416
3.449
9,511,879
+0.02(+0.48%)
May 25, 2017
3.449
3.473
3.391
3.432
8,868,733
-0.03(-0.94%)
May 24, 2017
3.408
3.465
3.310
3.465
16,339,850
+0.06(+1.68%)
May 23, 2017
3.489
3.530
3.395
3.408
16,661,955
-0.05(-1.42%)
May 22, 2017
3.473
3.522
3.440
3.457
8,005,550
-0.02(-0.47%)
May 19, 2017
3.481
3.494
3.440
3.473
13,876,607
+0.03(+0.95%)
May 18, 2017
3.473
3.522
3.408
3.440
23,899,794
-0.06(-1.64%)
May 17, 2017
3.498
3.579
3.473
3.498
17,516,356
+0.07(+1.90%)
May 16, 2017
3.400
3.484
3.375
3.432
12,219,178
+0.02(+0.72%)
May 15, 2017
3.416
3.457
3.342
3.408
15,386,716
+0.02(+0.72%)
May 12, 2017
3.367
3.453
3.367
3.383
16,120,366
+0.03(+0.98%)
May 11, 2017
3.212
3.375
3.203
3.351
21,153,442
+0.16(+5.13%)
May 10, 2017
3.122
3.228
3.114
3.187
17,279,512
+0.12(+4.00%)
May 09, 2017
3.065
3.089
2.999
3.065
15,112,322
-0.05(-1.57%)
May 08, 2017
3.105
3.122
3.048
3.114
9,170,842
+0.03(+1.06%)
May 05, 2017
2.966
3.105
2.950
3.081
12,446,769
+0.14(+4.72%)
May 04, 2017
2.950
2.950
2.881
2.942
18,978,364
-0.08(-2.70%)
May 03, 2017
2.803
3.203
2.795
3.024
43,441,080
+0.28(+10.12%)
May 02, 2017
2.746
2.819
2.738
2.746
18,007,280
-0.03(-1.18%)
May 01, 2017
2.828
2.864
2.754
2.779
12,941,341
-0.07(-2.58%)
Apr 28, 2017
2.783
2.881
2.770
2.852
15,208,717
+0.06(+2.05%)
Apr 27, 2017
2.828
2.828
2.738
2.795
18,629,546
-0.08(-2.84%)
Apr 26, 2017
2.877
2.893
2.742
2.877
26,214,826
+0.01(+0.29%)
Apr 25, 2017
3.015
3.040
2.852
2.868
22,095,950
-0.20(-6.65%)
Apr 24, 2017
3.081
3.142
3.056
3.073
14,843,701
-0.08(-2.59%)
Apr 21, 2017
3.089
3.163
3.056
3.154
20,380,848
+0.07(+2.12%)
Apr 20, 2017
3.040
3.089
3.015
3.089
11,800,324
+0.05(+1.61%)
Apr 19, 2017
3.089
3.097
2.975
3.040
23,171,044
-0.11(-3.38%)
Apr 18, 2017
3.122
3.154
3.088
3.146
11,192,630
+0.00(+0.00%)
Apr 17, 2017
3.097
3.187
3.081
3.146
10,724,092
+0.04(+1.32%)
Apr 13, 2017
3.163
3.179
3.085
3.105
13,048,260
-0.04(-1.30%)
Apr 12, 2017
3.024
3.146
3.015
3.146
17,648,040
+0.11(+3.49%)
Apr 11, 2017
2.983
3.065
2.942
3.040
14,588,710
+0.11(+3.62%)
Apr 10, 2017
2.893
2.950
2.860
2.934
8,454,943
+0.01(+0.28%)
Apr 07, 2017
2.979
3.040
2.868
2.926
23,059,252
+0.01(+0.28%)
Apr 06, 2017
2.942
2.942
2.885
2.917
7,207,360
-0.02(-0.83%)
Apr 05, 2017
2.860
2.958
2.844
2.942
14,829,543
+0.02(+0.56%)
Apr 04, 2017
2.926
2.942
2.868
2.926
9,111,150
+0.02(+0.56%)
Apr 03, 2017
2.860
2.934
2.844
2.909
15,561,456
+0.04(+1.42%)
Mar 31, 2017
2.836
2.901
2.811
2.868
11,486,395
+0.02(+0.86%)
Mar 30, 2017
2.811
2.885
2.811
2.844
8,920,567
+0.01(+0.29%)
Mar 29, 2017
2.770
2.860
2.746
2.836
10,306,215
+0.06(+2.06%)
Mar 28, 2017
2.877
2.893
2.742
2.779
16,123,278
-0.07(-2.30%)
Mar 27, 2017
2.868
2.877
2.811
2.844
10,713,198
+0.07(+2.65%)
Mar 24, 2017
2.803
2.828
2.762
2.770
8,817,511
-0.03(-1.17%)
Mar 23, 2017
2.852
2.877
2.754
2.803
14,830,341
-0.05(-1.72%)
Mar 22, 2017
2.868
2.872
2.795
2.852
9,114,412
+0.01(+0.29%)
Mar 21, 2017
2.844
2.901
2.811
2.844
13,740,223
+0.01(+0.29%)
Mar 20, 2017
2.819
2.844
2.754
2.836
9,921,737
+0.06(+2.06%)
Mar 17, 2017
2.828
2.852
2.738
2.779
16,297,911
-0.03(-1.16%)
Mar 16, 2017
2.901
2.925
2.770
2.811
13,669,052
-0.02(-0.86%)
Mar 15, 2017
2.640
2.852
2.574
2.836
23,448,358
+0.23(+8.78%)
Mar 14, 2017
2.640
2.689
2.582
2.607
15,032,153
-0.05(-1.85%)
Mar 13, 2017
2.705
2.705
2.611
2.656
12,697,156
-0.02(-0.91%)
Mar 10, 2017
2.623
2.705
2.607
2.680
12,759,136
+0.08(+3.14%)
Mar 09, 2017
2.656
2.680
2.591
2.599
9,553,178
-0.06(-2.15%)
Mar 08, 2017
2.623
2.705
2.615
2.656
9,757,870
-0.01(-0.31%)
Mar 07, 2017
2.672
2.713
2.615
2.664
11,118,262
-0.04(-1.51%)
Mar 06, 2017
2.746
2.766
2.640
2.705
11,728,915
-0.05(-1.78%)
Mar 03, 2017
2.689
2.783
2.672
2.754
19,463,840
+0.03(+1.20%)
Mar 02, 2017
2.787
2.828
2.705
2.721
19,163,574
-0.13(-4.58%)
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.