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
Catchmark Timber Trust Inc
(NY:
CTT
)
10.37
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 14, 2022
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
8.388
8.497
8.295
8.365
370,944
+0.01(+0.09%)
Feb 27, 2017
8.388
8.450
8.319
8.357
157,040
+0.03(+0.37%)
Feb 24, 2017
8.257
8.350
8.179
8.326
166,873
+0.09(+1.08%)
Feb 23, 2017
8.237
8.467
8.138
8.237
237,017
+0.01(+0.09%)
Feb 22, 2017
8.298
8.375
8.161
8.230
169,512
-0.04(-0.46%)
Feb 21, 2017
8.260
8.306
8.084
8.268
240,431
-0.02(-0.28%)
Feb 17, 2017
8.291
8.291
8.291
0
-0.11(-1.28%)
Feb 16, 2017
8.459
8.543
8.398
8.398
237,022
-0.09(-1.08%)
Feb 15, 2017
8.413
8.520
8.353
8.490
357,315
+0.04(+0.45%)
Feb 14, 2017
8.467
8.497
8.428
8.451
91,668
-0.06(-0.72%)
Feb 13, 2017
8.490
8.520
8.398
8.513
156,295
+0.08(+0.91%)
Feb 10, 2017
8.375
8.482
8.367
8.436
261,594
+0.09(+1.10%)
Feb 09, 2017
8.352
8.413
8.234
8.344
231,330
+0.04(+0.46%)
Feb 08, 2017
8.413
8.413
8.268
8.306
118,065
-0.04(-0.46%)
Feb 07, 2017
8.145
8.375
8.145
8.344
190,181
+0.23(+2.83%)
Feb 06, 2017
8.130
8.168
8.038
8.115
898,971
+0.01(+0.09%)
Feb 03, 2017
7.878
8.188
7.878
8.107
346,462
+0.26(+3.31%)
Feb 02, 2017
7.870
7.895
7.725
7.847
360,935
-0.02(-0.29%)
Feb 01, 2017
7.878
7.947
7.824
7.870
138,426
+0.00(+0.00%)
Jan 31, 2017
7.801
7.924
7.801
7.870
212,401
+0.08(+1.08%)
Jan 30, 2017
8.008
8.008
7.778
7.786
142,287
-0.24(-2.96%)
Jan 27, 2017
8.084
8.161
8.000
8.023
100,392
-0.08(-1.04%)
Jan 26, 2017
8.222
8.298
8.092
8.107
59,425
-0.13(-1.58%)
Jan 25, 2017
8.253
8.291
8.130
8.237
103,164
+0.07(+0.84%)
Jan 24, 2017
8.046
8.191
8.023
8.168
84,280
+0.12(+1.52%)
Jan 23, 2017
8.054
8.084
7.998
8.046
86,152
+0.02(+0.19%)
Jan 20, 2017
7.970
8.092
7.962
8.031
89,359
+0.08(+1.06%)
Jan 19, 2017
8.207
8.207
7.947
7.947
116,794
-0.24(-2.99%)
Jan 18, 2017
8.268
8.268
8.161
8.191
110,169
-0.06(-0.74%)
Jan 17, 2017
8.245
8.321
8.184
8.253
115,373
+0.04(+0.47%)
Jan 13, 2017
8.214
8.214
8.214
0
-0.03(-0.37%)
Jan 12, 2017
8.306
8.344
8.214
8.245
121,062
-0.11(-1.37%)
Jan 11, 2017
8.367
8.405
8.314
8.360
107,865
-0.01(-0.09%)
Jan 10, 2017
8.360
8.413
8.253
8.367
155,224
+0.03(+0.37%)
Jan 09, 2017
8.383
8.459
8.337
8.337
112,877
-0.08(-1.00%)
Jan 06, 2017
8.474
8.566
8.413
8.421
72,909
-0.10(-1.17%)
Jan 05, 2017
8.666
8.704
8.467
8.520
214,875
-0.15(-1.68%)
Jan 04, 2017
8.765
8.849
8.658
8.666
181,807
-0.11(-1.31%)
Jan 03, 2017
8.696
8.834
8.604
8.780
283,324
+0.17(+1.95%)
Dec 30, 2016
8.612
8.612
8.612
0
-0.13(-1.49%)
Dec 29, 2016
8.589
8.765
8.558
8.742
206,413
+0.15(+1.69%)
Dec 28, 2016
8.375
8.612
8.298
8.597
211,660
+0.20(+2.37%)
Dec 27, 2016
8.589
8.620
8.398
8.398
79,960
-0.12(-1.44%)
Dec 23, 2016
8.520
8.520
8.520
0
+0.11(+1.36%)
Dec 22, 2016
8.436
8.444
8.306
8.405
96,701
-0.02(-0.27%)
Dec 21, 2016
8.566
8.688
8.421
8.428
123,750
-0.17(-1.96%)
Dec 20, 2016
8.474
8.676
8.474
8.597
217,690
+0.10(+1.17%)
Dec 19, 2016
8.467
8.528
8.421
8.497
257,117
+0.01(+0.09%)
Dec 16, 2016
8.405
8.528
8.405
8.490
424,519
+0.13(+1.56%)
Dec 15, 2016
8.329
8.474
8.291
8.360
433,686
+0.06(+0.74%)
Dec 14, 2016
8.451
8.520
8.291
8.298
386,695
-0.16(-1.90%)
Dec 13, 2016
8.482
8.539
8.405
8.459
265,214
+0.04(+0.45%)
Dec 12, 2016
8.451
8.566
8.398
8.421
328,847
-0.08(-0.90%)
Dec 09, 2016
8.696
8.727
8.490
8.497
195,975
-0.15(-1.68%)
Dec 08, 2016
8.528
8.688
8.497
8.643
376,987
+0.10(+1.16%)
Dec 07, 2016
8.413
8.589
8.413
8.543
208,170
+0.16(+1.92%)
Dec 06, 2016
8.306
8.390
8.184
8.383
192,164
+0.06(+0.74%)
Dec 05, 2016
8.298
8.371
8.214
8.321
168,713
+0.07(+0.83%)
Dec 02, 2016
8.191
8.402
8.191
8.253
100,838
-0.05(-0.64%)
Dec 01, 2016
8.360
8.390
8.184
8.306
91,714
-0.06(-0.73%)
Nov 30, 2016
8.405
8.405
8.284
8.367
117,292
-0.04(-0.45%)
Nov 29, 2016
8.436
8.543
8.352
8.405
177,544
+0.00(+0.00%)
Nov 28, 2016
8.520
8.574
8.398
8.405
118,508
-0.15(-1.79%)
Nov 25, 2016
8.337
8.566
8.337
8.558
58,430
+0.19(+2.29%)
Nov 23, 2016
8.367
8.367
8.367
0
-0.09(-1.08%)
Nov 22, 2016
8.383
8.490
8.283
8.459
218,083
+0.13(+1.56%)
Nov 21, 2016
8.214
8.367
8.176
8.329
124,384
+0.12(+1.49%)
Nov 18, 2016
8.314
8.314
8.176
8.207
184,567
-0.08(-1.01%)
Nov 17, 2016
8.306
8.413
8.222
8.291
150,676
+0.00(+0.00%)
Nov 16, 2016
8.398
8.398
8.191
8.291
203,041
-0.03(-0.41%)
Nov 15, 2016
8.491
8.491
8.242
8.325
224,178
-0.17(-2.04%)
Nov 14, 2016
8.469
8.635
8.378
8.499
292,476
+0.10(+1.17%)
Nov 11, 2016
8.287
8.454
8.182
8.401
289,583
+0.15(+1.83%)
Nov 10, 2016
8.416
8.484
8.144
8.250
272,768
-0.10(-1.18%)
Nov 09, 2016
8.197
8.408
8.106
8.348
242,027
+0.08(+0.91%)
Nov 08, 2016
8.144
8.295
8.106
8.272
108,041
+0.15(+1.86%)
Nov 07, 2016
8.121
8.188
8.031
8.121
75,045
+0.08(+0.94%)
Nov 04, 2016
7.759
8.114
7.759
8.046
114,839
+0.29(+3.70%)
Nov 03, 2016
7.600
7.834
7.596
7.759
112,760
+0.16(+2.09%)
Nov 02, 2016
7.668
7.706
7.592
7.600
81,875
-0.05(-0.69%)
Nov 01, 2016
7.985
7.985
7.638
7.653
194,672
-0.31(-3.89%)
Oct 31, 2016
8.008
8.046
7.955
7.963
119,703
-0.02(-0.19%)
Oct 28, 2016
8.091
8.182
7.963
7.978
57,256
-0.10(-1.22%)
Oct 27, 2016
8.144
8.180
7.970
8.076
127,491
-0.07(-0.83%)
Oct 26, 2016
8.189
8.204
8.129
8.144
124,794
-0.09(-1.10%)
Oct 25, 2016
8.242
8.280
8.174
8.235
88,393
-0.05(-0.64%)
Oct 24, 2016
8.325
8.344
8.265
8.287
76,905
+0.02(+0.27%)
Oct 21, 2016
8.235
8.310
8.227
8.265
104,646
-0.05(-0.64%)
Oct 20, 2016
8.340
8.340
8.250
8.318
79,850
-0.05(-0.54%)
Oct 19, 2016
8.287
8.446
8.272
8.363
145,491
+0.10(+1.19%)
Oct 18, 2016
8.325
8.355
8.257
8.265
138,722
-0.02(-0.27%)
Oct 17, 2016
8.250
8.318
8.212
8.287
125,125
+0.03(+0.37%)
Oct 14, 2016
8.318
8.365
8.212
8.257
141,541
-0.02(-0.27%)
Oct 13, 2016
8.325
8.431
8.265
8.280
97,216
-0.06(-0.72%)
Oct 12, 2016
8.212
8.355
8.144
8.340
71,921
+0.16(+1.94%)
Oct 11, 2016
8.242
8.250
8.136
8.182
98,211
-0.11(-1.28%)
Oct 10, 2016
8.272
8.386
8.180
8.287
131,670
+0.08(+0.92%)
Oct 07, 2016
8.287
8.368
8.159
8.212
96,901
-0.06(-0.73%)
Oct 06, 2016
8.272
8.363
8.212
8.272
158,920
+0.01(+0.09%)
Oct 05, 2016
8.499
8.514
8.219
8.265
172,996
-0.23(-2.76%)
Oct 04, 2016
8.642
8.718
8.378
8.499
154,769
-0.16(-1.83%)
Oct 03, 2016
8.846
8.846
8.620
8.658
78,095
-0.17(-1.97%)
Sep 30, 2016
8.809
8.907
8.703
8.831
358,429
+0.04(+0.43%)
Sep 29, 2016
8.794
8.854
8.665
8.794
186,196
-0.04(-0.43%)
Sep 28, 2016
8.778
8.862
8.761
8.831
108,815
+0.08(+0.86%)
Sep 27, 2016
8.786
8.816
8.733
8.756
126,119
-0.03(-0.34%)
Sep 26, 2016
8.756
8.892
8.703
8.786
178,530
+0.03(+0.35%)
Sep 23, 2016
8.786
8.839
8.756
8.756
158,275
-0.08(-0.94%)
Sep 22, 2016
8.748
8.862
8.726
8.839
135,942
+0.13(+1.47%)
Sep 21, 2016
8.688
8.710
8.582
8.710
114,358
+0.07(+0.79%)
Sep 20, 2016
8.748
8.748
8.635
8.642
95,993
-0.05(-0.52%)
Sep 19, 2016
8.695
8.718
8.635
8.688
101,205
+0.00(+0.00%)
Sep 16, 2016
8.688
8.710
8.605
8.688
314,704
+0.02(+0.26%)
Sep 15, 2016
8.597
8.733
8.574
8.665
87,784
+0.05(+0.61%)
Sep 14, 2016
8.590
8.665
8.522
8.612
123,305
+0.01(+0.09%)
Sep 13, 2016
8.590
8.680
8.520
8.605
186,989
-0.07(-0.78%)
Sep 12, 2016
8.673
8.759
8.544
8.673
131,355
-0.07(-0.78%)
Sep 09, 2016
8.786
8.884
8.650
8.741
171,559
-0.14(-1.53%)
Sep 08, 2016
8.907
8.918
8.816
8.877
52,321
-0.02(-0.25%)
Sep 07, 2016
8.892
8.960
8.839
8.899
95,371
-0.01(-0.08%)
Sep 06, 2016
8.892
8.937
8.771
8.907
51,183
+0.06(+0.68%)
Sep 02, 2016
8.907
8.846
8.846
8.846
146,136
-0.04(-0.43%)
Sep 01, 2016
8.816
8.907
8.741
8.884
88,710
+0.05(+0.51%)
Aug 31, 2016
8.839
8.945
8.756
8.839
298,779
-0.05(-0.59%)
Aug 30, 2016
8.786
8.945
8.767
8.892
122,170
+0.03(+0.34%)
Aug 29, 2016
8.642
8.869
8.642
8.862
67,904
+0.19(+2.18%)
Aug 26, 2016
8.892
8.892
8.559
8.673
131,681
-0.15(-1.67%)
Aug 25, 2016
8.738
8.917
8.730
8.820
249,649
+0.05(+0.60%)
Aug 24, 2016
8.820
8.820
8.663
8.768
61,637
-0.01(-0.09%)
Aug 23, 2016
8.835
8.887
8.730
8.775
134,601
+0.00(+0.00%)
Aug 22, 2016
8.618
8.805
8.618
8.775
94,054
+0.10(+1.21%)
Aug 19, 2016
8.820
8.902
8.596
8.671
127,052
-0.17(-1.94%)
Aug 18, 2016
8.760
8.842
8.723
8.842
83,336
+0.08(+0.94%)
Aug 17, 2016
8.693
8.790
8.636
8.760
55,363
+0.02(+0.26%)
Aug 16, 2016
8.857
8.925
8.693
8.738
89,938
-0.19(-2.17%)
Aug 15, 2016
8.939
9.014
8.917
8.932
74,273
-0.05(-0.58%)
Aug 12, 2016
8.992
9.081
8.954
8.984
67,106
-0.04(-0.41%)
Aug 11, 2016
9.171
9.201
8.977
9.022
115,132
-0.11(-1.23%)
Aug 10, 2016
9.231
9.251
9.037
9.134
77,378
-0.05(-0.57%)
Aug 09, 2016
9.268
9.395
8.962
9.186
143,667
+0.12(+1.32%)
Aug 08, 2016
9.111
9.149
9.037
9.066
57,717
-0.08(-0.90%)
Aug 05, 2016
9.014
9.156
8.977
9.149
130,374
+0.18(+2.00%)
Aug 04, 2016
8.977
9.059
8.887
8.969
90,211
-0.04(-0.41%)
Aug 03, 2016
8.962
9.044
8.880
9.007
120,697
+0.02(+0.25%)
Aug 02, 2016
9.052
9.066
8.977
8.984
75,201
-0.04(-0.41%)
Aug 01, 2016
9.059
9.126
8.917
9.022
73,289
-0.02(-0.25%)
Jul 29, 2016
9.037
9.137
9.007
9.044
83,946
-0.04(-0.41%)
Jul 28, 2016
8.999
9.111
8.999
9.081
76,489
+0.06(+0.66%)
Jul 27, 2016
8.999
9.074
8.939
9.022
60,367
-0.01(-0.17%)
Jul 26, 2016
8.999
9.141
8.969
9.037
98,031
+0.04(+0.50%)
Jul 25, 2016
8.962
9.059
8.954
8.992
77,532
+0.01(+0.08%)
Jul 22, 2016
8.984
9.052
8.932
8.984
93,916
-0.03(-0.33%)
Jul 21, 2016
9.119
9.126
8.992
9.014
128,533
-0.07(-0.74%)
Jul 20, 2016
9.052
9.134
9.000
9.081
121,881
+0.07(+0.83%)
Jul 19, 2016
8.872
9.014
8.872
9.007
169,268
+0.07(+0.75%)
Jul 18, 2016
8.820
8.992
8.820
8.939
135,712
+0.05(+0.59%)
Jul 15, 2016
8.857
8.902
8.738
8.887
228,330
+0.08(+0.93%)
Jul 14, 2016
8.827
8.887
8.768
8.805
144,925
-0.04(-0.42%)
Jul 13, 2016
8.925
8.947
8.820
8.842
191,733
-0.05(-0.59%)
Jul 12, 2016
8.865
8.977
8.811
8.895
203,165
+0.09(+1.02%)
Jul 11, 2016
8.805
8.850
8.753
8.805
155,020
-0.01(-0.08%)
Jul 08, 2016
8.798
8.850
8.745
8.813
204,813
+0.09(+1.03%)
Jul 07, 2016
8.850
8.850
8.633
8.723
86,849
-0.08(-0.93%)
Jul 06, 2016
8.730
8.850
8.730
8.805
164,663
-0.01(-0.08%)
Jul 05, 2016
8.895
8.954
8.783
8.813
141,588
-0.15(-1.67%)
Jul 01, 2016
9.066
8.962
8.962
8.962
98,416
-0.16(-1.80%)
Jun 30, 2016
8.932
9.223
8.835
9.126
260,880
+0.25(+2.78%)
Jun 29, 2016
8.768
8.910
8.686
8.880
150,292
+0.20(+2.32%)
Jun 28, 2016
8.603
8.775
8.603
8.678
149,010
+0.09(+1.04%)
Jun 27, 2016
8.768
8.768
8.476
8.588
134,032
-0.28(-3.12%)
Jun 24, 2016
8.700
9.004
8.693
8.865
360,696
-0.27(-2.94%)
Jun 23, 2016
9.104
9.178
9.066
9.134
173,845
+0.09(+0.99%)
Jun 22, 2016
9.059
9.134
8.977
9.044
103,108
-0.01(-0.08%)
Jun 21, 2016
8.693
9.059
8.693
9.052
282,346
+0.34(+3.95%)
Jun 20, 2016
8.962
9.059
8.606
8.708
352,250
-0.19(-2.10%)
Jun 17, 2016
8.596
8.902
8.514
8.895
440,932
+0.31(+3.66%)
Jun 16, 2016
8.491
8.588
8.409
8.581
83,466
+0.08(+0.97%)
Jun 15, 2016
8.499
8.678
8.469
8.499
139,596
+0.00(+0.00%)
Jun 14, 2016
8.506
8.551
8.447
8.499
73,307
+0.00(+0.00%)
Jun 13, 2016
8.432
8.588
8.370
8.499
190,550
+0.07(+0.89%)
Jun 10, 2016
8.409
8.462
8.350
8.424
102,471
-0.01(-0.09%)
Jun 09, 2016
8.409
8.476
8.402
8.432
100,089
-0.06(-0.70%)
Jun 08, 2016
8.432
8.547
8.417
8.491
90,918
+0.04(+0.44%)
Jun 07, 2016
8.379
8.454
8.379
8.454
93,035
+0.14(+1.71%)
Jun 06, 2016
8.230
8.387
8.230
8.312
121,507
+0.07(+0.82%)
Jun 03, 2016
8.215
8.320
8.176
8.245
187,499
+0.04(+0.45%)
Jun 02, 2016
8.051
8.215
7.954
8.208
135,509
+0.17(+2.14%)
Jun 01, 2016
7.984
8.111
7.984
8.036
60,644
-0.04(-0.46%)
May 31, 2016
8.163
8.193
8.051
8.073
169,382
-0.04(-0.55%)
May 27, 2016
8.081
8.118
8.118
8.118
46,463
+0.01(+0.09%)
May 26, 2016
8.028
8.178
8.028
8.111
57,089
+0.04(+0.56%)
May 25, 2016
7.984
8.111
7.875
8.066
89,772
+0.05(+0.61%)
May 24, 2016
7.914
8.059
7.836
8.017
108,178
+0.17(+2.16%)
May 23, 2016
7.862
7.914
7.803
7.848
53,360
-0.01(-0.19%)
May 20, 2016
7.818
7.884
7.774
7.862
122,375
+0.04(+0.47%)
May 19, 2016
7.966
7.973
7.781
7.825
143,355
-0.15(-1.85%)
May 18, 2016
7.855
7.980
7.818
7.973
85,899
+0.12(+1.50%)
May 17, 2016
8.187
8.187
7.774
7.855
156,357
-0.39(-4.74%)
May 16, 2016
8.120
8.305
8.117
8.246
65,739
+0.11(+1.36%)
May 13, 2016
8.194
8.253
8.120
8.135
84,327
-0.10(-1.25%)
May 12, 2016
8.069
8.275
8.010
8.238
82,890
+0.20(+2.48%)
May 11, 2016
8.128
8.261
8.002
8.039
123,255
-0.14(-1.71%)
May 10, 2016
8.290
8.290
8.120
8.179
76,356
-0.04(-0.45%)
May 09, 2016
8.098
8.261
8.069
8.216
75,063
+0.13(+1.64%)
May 06, 2016
7.892
8.091
7.781
8.084
168,136
+0.29(+3.69%)
May 05, 2016
7.781
7.995
7.752
7.796
135,798
-0.04(-0.56%)
May 04, 2016
7.685
7.907
7.685
7.840
91,570
+0.11(+1.43%)
May 03, 2016
7.884
7.929
7.707
7.730
137,908
-0.21(-2.60%)
May 02, 2016
7.870
7.951
7.862
7.936
47,819
+0.11(+1.41%)
Apr 29, 2016
7.907
7.958
7.796
7.825
82,037
-0.07(-0.93%)
Apr 28, 2016
8.025
8.076
7.862
7.899
80,336
-0.13(-1.56%)
Apr 27, 2016
8.002
8.076
7.781
8.025
74,290
+0.00(+0.00%)
Apr 26, 2016
7.870
8.047
7.789
8.025
80,195
+0.21(+2.64%)
Apr 25, 2016
7.862
7.930
7.766
7.818
53,505
-0.11(-1.40%)
Apr 22, 2016
7.966
7.988
7.737
7.929
138,565
+0.00(+0.00%)
Apr 21, 2016
7.995
8.054
7.929
7.929
117,965
-0.06(-0.74%)
Apr 20, 2016
8.202
8.224
7.936
7.988
155,698
-0.24(-2.96%)
Apr 19, 2016
8.305
8.305
8.157
8.231
69,189
-0.09(-1.06%)
Apr 18, 2016
8.187
8.327
8.084
8.320
92,659
+0.15(+1.81%)
Apr 15, 2016
8.113
8.246
8.047
8.172
76,301
+0.04(+0.54%)
Apr 14, 2016
8.246
8.246
8.113
8.128
57,527
-0.10(-1.25%)
Apr 13, 2016
8.091
8.261
8.002
8.231
84,413
+0.16(+2.01%)
Apr 12, 2016
7.980
8.157
7.980
8.069
73,231
+0.08(+1.02%)
Apr 11, 2016
7.995
8.172
7.973
7.988
104,622
+0.02(+0.28%)
Apr 08, 2016
8.025
8.084
7.958
7.966
87,747
-0.03(-0.37%)
Apr 07, 2016
8.098
8.172
7.936
7.995
89,834
-0.13(-1.54%)
Apr 06, 2016
8.165
8.224
8.084
8.120
101,419
-0.06(-0.72%)
Apr 05, 2016
8.091
8.202
8.027
8.179
116,070
+0.05(+0.64%)
Apr 04, 2016
8.157
8.179
7.929
8.128
114,514
-0.04(-0.45%)
Apr 01, 2016
7.921
8.179
7.866
8.165
110,295
+0.18(+2.22%)
Mar 31, 2016
8.039
8.091
7.973
7.988
302,504
-0.06(-0.73%)
Mar 30, 2016
8.017
8.113
8.017
8.047
221,612
+0.00(+0.00%)
Mar 29, 2016
7.855
8.054
7.766
8.047
148,567
+0.17(+2.15%)
Mar 28, 2016
7.929
7.995
7.803
7.877
91,005
-0.01(-0.19%)
Mar 24, 2016
7.811
7.892
7.892
7.892
169,751
+0.01(+0.09%)
Mar 23, 2016
7.980
7.988
7.855
7.884
123,999
-0.11(-1.38%)
Mar 22, 2016
7.973
8.054
7.884
7.995
147,397
-0.03(-0.37%)
Mar 21, 2016
8.010
8.084
7.966
8.025
95,562
-0.03(-0.37%)
Mar 18, 2016
8.113
8.113
7.907
8.054
258,107
-0.04(-0.55%)
Mar 17, 2016
8.002
8.113
7.951
8.098
127,801
+0.01(+0.09%)
Mar 16, 2016
7.966
8.113
7.892
8.091
90,205
+0.12(+1.48%)
Mar 15, 2016
7.973
8.179
7.907
7.973
116,443
-0.04(-0.46%)
Mar 14, 2016
8.209
8.231
7.995
8.010
75,387
-0.24(-2.86%)
Mar 11, 2016
7.973
8.297
7.907
8.246
215,319
+0.33(+4.19%)
Mar 10, 2016
7.825
7.929
7.825
7.914
72,252
+0.09(+1.13%)
Mar 09, 2016
7.899
7.943
7.774
7.825
68,376
-0.03(-0.38%)
Mar 08, 2016
7.818
7.929
7.656
7.855
102,050
-0.07(-0.84%)
Mar 07, 2016
7.907
7.973
7.825
7.921
79,082
-0.02(-0.28%)
Mar 04, 2016
7.988
7.995
7.848
7.943
114,056
-0.04(-0.55%)
Mar 03, 2016
7.921
7.999
7.892
7.988
76,365
+0.12(+1.50%)
Mar 02, 2016
7.884
7.973
7.763
7.870
111,945
-0.05(-0.65%)
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.