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
Scorpio Bulkers Inc
(NY:
SALT
)
N/A
UNCHANGED
Last Price
Updated:
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
7.715
7.763
7.332
7.428
471,037
-0.29(-3.73%)
Feb 27, 2018
7.715
7.859
7.643
7.715
584,381
+0.05(+0.63%)
Feb 26, 2018
7.619
7.763
7.428
7.667
307,422
+0.05(+0.63%)
Feb 23, 2018
7.859
7.931
7.619
7.619
326,927
-0.29(-3.64%)
Feb 22, 2018
7.907
8.003
7.811
7.907
783,036
+0.05(+0.61%)
Feb 21, 2018
7.955
8.003
7.739
7.859
857,635
-0.05(-0.61%)
Feb 20, 2018
7.571
8.098
7.571
7.907
1,082,653
+0.24(+3.13%)
Feb 16, 2018
7.667
7.667
7.667
0
+0.00(+0.00%)
Feb 15, 2018
7.523
7.763
7.452
7.667
497,130
+0.19(+2.56%)
Feb 14, 2018
7.332
7.571
7.284
7.475
439,012
+0.07(+0.91%)
Feb 13, 2018
7.265
7.456
7.217
7.408
328,329
+0.05(+0.65%)
Feb 12, 2018
7.122
7.528
7.026
7.361
667,451
+0.24(+3.36%)
Feb 09, 2018
6.835
7.217
6.739
7.122
874,337
+0.33(+4.93%)
Feb 08, 2018
6.978
7.002
6.787
6.787
559,281
-0.14(-2.07%)
Feb 07, 2018
7.074
7.122
6.883
6.930
547,456
-0.10(-1.36%)
Feb 06, 2018
6.787
7.169
6.691
7.026
979,045
-0.07(-1.01%)
Feb 05, 2018
7.169
7.839
6.835
7.098
924,551
-0.07(-1.00%)
Feb 02, 2018
7.217
7.456
6.930
7.169
1,582,152
-0.05(-0.66%)
Feb 01, 2018
7.265
7.265
6.978
7.217
665,053
-0.05(-0.66%)
Jan 31, 2018
7.361
7.413
7.074
7.265
490,239
-0.10(-1.30%)
Jan 30, 2018
7.600
7.600
7.241
7.361
550,379
-0.24(-3.14%)
Jan 29, 2018
7.934
8.030
7.600
7.600
428,925
-0.33(-4.22%)
Jan 26, 2018
7.982
8.030
7.839
7.934
457,174
+0.00(+0.00%)
Jan 25, 2018
7.839
8.030
7.791
7.934
310,273
+0.05(+0.61%)
Jan 24, 2018
7.743
7.934
7.647
7.886
672,254
+0.10(+1.23%)
Jan 23, 2018
7.982
8.078
7.600
7.791
1,611,766
-0.29(-3.55%)
Jan 22, 2018
7.743
8.078
7.647
8.078
676,916
+0.33(+4.32%)
Jan 19, 2018
7.504
7.839
7.408
7.743
675,821
+0.24(+3.18%)
Jan 18, 2018
7.552
7.600
7.361
7.504
390,649
-0.05(-0.63%)
Jan 17, 2018
7.361
7.552
7.270
7.552
469,963
+0.19(+2.60%)
Jan 16, 2018
7.600
7.647
7.188
7.361
488,581
-0.14(-1.91%)
Jan 12, 2018
7.504
7.504
7.504
0
+0.43(+6.08%)
Jan 11, 2018
7.265
7.408
7.074
7.074
402,634
-0.19(-2.63%)
Jan 10, 2018
7.169
7.265
336,241
-0.14(-1.94%)
Jan 09, 2018
7.600
7.600
7.313
7.408
412,328
-0.14(-1.90%)
Jan 08, 2018
7.504
7.647
7.361
7.552
405,343
+0.00(+0.00%)
Jan 05, 2018
7.647
7.743
7.361
7.552
420,026
+0.05(+0.64%)
Jan 04, 2018
7.456
7.695
7.318
7.504
950,042
+0.10(+1.29%)
Jan 03, 2018
7.313
7.456
7.265
7.408
441,587
+0.14(+1.97%)
Jan 02, 2018
7.122
7.313
7.026
7.265
398,572
+0.19(+2.70%)
Dec 29, 2017
7.074
7.074
7.074
0
-0.10(-1.33%)
Dec 28, 2017
7.026
7.337
6.978
7.169
305,638
+0.19(+2.74%)
Dec 27, 2017
6.930
7.122
6.907
6.978
289,791
+0.10(+1.39%)
Dec 26, 2017
7.026
7.098
6.883
6.883
221,941
-0.14(-2.04%)
Dec 22, 2017
7.074
7.169
6.930
7.026
219,208
+0.00(+0.00%)
Dec 21, 2017
6.978
7.169
6.978
7.026
250,917
+0.10(+1.38%)
Dec 20, 2017
7.026
7.169
6.883
6.930
409,300
-0.10(-1.36%)
Dec 19, 2017
7.313
7.313
7.002
7.026
316,958
-0.24(-3.29%)
Dec 18, 2017
7.169
7.361
7.131
7.265
563,935
+0.19(+2.70%)
Dec 15, 2017
6.978
7.265
6.930
7.074
541,485
+0.10(+1.37%)
Dec 14, 2017
6.883
7.122
6.883
6.978
404,616
+0.10(+1.39%)
Dec 13, 2017
7.361
7.361
6.835
6.883
799,557
-0.48(-6.49%)
Dec 12, 2017
7.313
7.647
7.217
7.361
974,335
+0.05(+0.65%)
Dec 11, 2017
7.074
7.384
7.026
7.313
505,096
+0.33(+4.79%)
Dec 08, 2017
6.930
7.074
6.883
6.978
521,480
+0.00(+0.00%)
Dec 07, 2017
6.835
7.050
6.787
366,520
+0.00(+0.00%)
Dec 06, 2017
6.883
7.074
6.787
6.883
486,824
+0.00(+0.00%)
Dec 05, 2017
7.169
7.169
6.859
6.883
655,879
-0.33(-4.64%)
Dec 04, 2017
7.217
7.361
6.930
7.217
685,153
+0.19(+2.72%)
Dec 01, 2017
7.026
7.255
6.978
7.026
544,619
+0.14(+2.08%)
Nov 30, 2017
6.883
6.978
6.835
6.883
441,209
+0.05(+0.70%)
Nov 29, 2017
6.978
7.074
6.787
6.835
1,072,835
-0.19(-2.72%)
Nov 28, 2017
7.313
7.313
6.835
7.026
593,446
-0.33(-4.55%)
Nov 27, 2017
7.408
7.456
7.074
7.361
452,905
-0.10(-1.28%)
Nov 24, 2017
7.313
7.600
7.313
7.456
520,243
+0.14(+1.96%)
Nov 22, 2017
7.026
7.480
7.026
7.313
420,920
+0.24(+3.38%)
Nov 21, 2017
7.074
7.361
7.026
7.074
565,867
+0.10(+1.37%)
Nov 20, 2017
7.265
7.265
6.930
6.978
659,926
-0.19(-2.67%)
Nov 17, 2017
6.739
7.313
6.739
7.169
698,258
+0.38(+5.63%)
Nov 16, 2017
6.787
7.169
6.691
6.787
981,251
+0.00(+0.00%)
Nov 15, 2017
6.883
7.026
6.596
6.787
1,043,464
-0.10(-1.39%)
Nov 14, 2017
6.787
7.002
6.691
6.883
1,049,830
-0.03(-0.41%)
Nov 13, 2017
7.054
7.102
6.840
6.911
687,937
-0.14(-2.03%)
Nov 10, 2017
7.197
7.293
6.959
7.054
296,193
-0.10(-1.33%)
Nov 09, 2017
7.102
7.193
6.983
7.150
441,882
+0.00(+0.00%)
Nov 08, 2017
7.483
7.579
7.150
7.150
961,864
-0.38(-5.06%)
Nov 07, 2017
7.912
7.912
7.531
7.531
492,065
-0.29(-3.66%)
Nov 06, 2017
7.388
7.912
7.293
7.817
729,207
+0.52(+7.19%)
Nov 03, 2017
7.340
7.388
7.102
7.293
423,094
-0.10(-1.29%)
Nov 02, 2017
7.388
7.483
7.197
7.388
692,145
-0.05(-0.64%)
Nov 01, 2017
7.722
7.722
7.269
7.436
542,044
-0.19(-2.50%)
Oct 31, 2017
7.865
7.865
7.579
7.626
783,591
-0.14(-1.84%)
Oct 30, 2017
7.912
7.912
7.602
7.769
438,055
-0.14(-1.81%)
Oct 27, 2017
7.626
8.008
7.626
7.912
788,178
+0.24(+3.11%)
Oct 26, 2017
7.769
7.912
7.602
7.674
640,753
+0.05(+0.62%)
Oct 25, 2017
7.865
7.912
7.531
7.626
1,916,494
-0.33(-4.19%)
Oct 24, 2017
8.246
8.294
7.912
7.960
1,042,433
-0.33(-4.02%)
Oct 23, 2017
7.531
8.437
7.531
8.294
1,911,876
+0.48(+6.10%)
Oct 20, 2017
7.531
7.865
7.459
7.817
1,140,864
+0.43(+5.81%)
Oct 19, 2017
7.436
7.498
7.197
7.388
452,850
-0.05(-0.64%)
Oct 18, 2017
7.197
7.488
7.150
7.436
690,012
+0.29(+4.00%)
Oct 17, 2017
7.340
7.531
7.150
7.150
556,206
-0.19(-2.60%)
Oct 16, 2017
7.007
7.436
6.983
7.340
839,425
+0.43(+6.21%)
Oct 13, 2017
6.721
6.959
6.673
6.911
599,394
+0.29(+4.32%)
Oct 12, 2017
6.578
6.768
6.530
6.625
481,123
+0.05(+0.72%)
Oct 11, 2017
6.625
6.768
6.530
6.578
309,748
+0.00(+0.00%)
Oct 10, 2017
6.768
6.864
6.530
6.578
661,563
-0.10(-1.43%)
Oct 09, 2017
6.911
6.983
6.482
6.673
983,289
-0.24(-3.45%)
Oct 06, 2017
7.007
7.102
6.768
6.911
462,497
-0.10(-1.36%)
Oct 05, 2017
6.959
7.173
6.959
7.007
573,410
+0.05(+0.68%)
Oct 04, 2017
7.054
7.054
6.816
6.959
479,267
+0.05(+0.69%)
Oct 03, 2017
6.482
6.911
6.419
6.911
913,660
+0.48(+7.41%)
Oct 02, 2017
6.721
6.744
6.387
6.435
1,620,929
-0.29(-4.26%)
Sep 29, 2017
7.102
7.197
6.673
6.721
647,542
-0.43(-6.00%)
Sep 28, 2017
7.102
7.245
7.054
7.150
388,214
+0.05(+0.67%)
Sep 27, 2017
7.054
7.102
6.959
7.102
509,609
+0.05(+0.68%)
Sep 26, 2017
6.864
7.102
6.673
7.054
464,281
+0.29(+4.23%)
Sep 25, 2017
6.911
7.007
6.673
6.768
613,415
-0.14(-2.07%)
Sep 22, 2017
7.102
7.150
6.816
6.911
397,762
-0.14(-2.03%)
Sep 21, 2017
7.340
7.483
6.864
7.054
565,283
-0.29(-3.90%)
Sep 20, 2017
7.293
7.674
7.245
7.340
793,628
+0.00(+0.00%)
Sep 19, 2017
7.293
7.340
7.197
7.340
268,906
+0.10(+1.32%)
Sep 18, 2017
7.245
7.388
7.173
7.245
1,225,755
+0.10(+1.33%)
Sep 15, 2017
6.721
7.197
6.673
7.150
830,545
+0.43(+6.38%)
Sep 14, 2017
6.816
7.054
6.673
6.721
1,125,818
+0.19(+2.92%)
Sep 13, 2017
6.911
6.921
6.196
6.530
1,863,859
-0.43(-6.16%)
Sep 12, 2017
7.293
7.293
6.864
6.959
1,006,355
-0.24(-3.31%)
Sep 11, 2017
7.483
7.531
7.197
7.197
625,495
-0.24(-3.21%)
Sep 08, 2017
7.197
7.459
7.150
7.436
713,877
+0.19(+2.63%)
Sep 07, 2017
7.626
7.817
7.126
7.245
766,133
-0.29(-3.80%)
Sep 06, 2017
7.483
7.674
7.340
7.531
425,929
+0.19(+2.60%)
Sep 05, 2017
7.626
7.698
7.221
7.340
583,625
-0.24(-3.14%)
Sep 01, 2017
7.674
7.698
7.531
7.579
328,635
-0.10(-1.24%)
Aug 31, 2017
7.722
7.865
7.579
7.674
562,985
+0.05(+0.62%)
Aug 30, 2017
7.865
7.865
7.531
7.626
454,859
-0.29(-3.61%)
Aug 29, 2017
7.722
7.936
7.531
7.912
370,393
+0.05(+0.61%)
Aug 28, 2017
8.008
8.031
7.769
7.865
413,568
-0.14(-1.79%)
Aug 25, 2017
8.008
7.388
8.008
1,320,262
+0.62(+8.39%)
Aug 24, 2017
7.483
7.531
7.293
7.388
288,543
-0.05(-0.64%)
Aug 23, 2017
7.531
7.674
7.388
7.436
711,079
-0.14(-1.89%)
Aug 22, 2017
7.293
7.602
7.293
7.579
722,021
+0.29(+3.92%)
Aug 21, 2017
7.197
7.388
7.102
7.293
494,132
+0.10(+1.32%)
Aug 18, 2017
7.150
7.340
7.150
7.197
277,390
-0.05(-0.66%)
Aug 17, 2017
7.436
7.650
7.197
7.245
565,155
-0.19(-2.56%)
Aug 16, 2017
7.293
7.722
7.221
7.436
1,310,557
+0.29(+4.00%)
Aug 15, 2017
7.340
7.483
7.102
7.150
588,579
-0.19(-2.60%)
Aug 14, 2017
7.102
7.483
7.007
7.340
530,174
+0.33(+4.76%)
Aug 11, 2017
6.768
7.102
6.673
7.007
386,759
+0.14(+2.08%)
Aug 10, 2017
6.911
7.102
6.816
6.864
422,195
-0.10(-1.37%)
Aug 09, 2017
7.007
7.102
6.864
6.959
409,736
-0.14(-2.01%)
Aug 08, 2017
7.197
7.340
7.054
7.102
516,835
-0.14(-1.97%)
Aug 07, 2017
7.197
7.340
7.126
7.245
520,677
+0.10(+1.33%)
Aug 04, 2017
7.102
7.340
7.007
7.150
559,490
+0.14(+2.04%)
Aug 03, 2017
7.102
7.293
6.935
7.007
408,138
-0.10(-1.34%)
Aug 02, 2017
6.959
7.173
6.864
7.102
482,246
+0.05(+0.68%)
Aug 01, 2017
6.959
7.150
6.911
7.054
533,542
+0.19(+2.78%)
Jul 31, 2017
6.816
6.959
6.816
6.864
357,065
+0.05(+0.70%)
Jul 28, 2017
6.673
6.911
6.673
6.816
341,740
+0.14(+2.14%)
Jul 27, 2017
7.197
7.197
6.625
6.673
520,709
-0.52(-7.28%)
Jul 26, 2017
7.293
7.293
6.959
7.197
547,819
-0.05(-0.66%)
Jul 25, 2017
6.864
7.388
6.768
7.245
849,467
+0.62(+9.35%)
Jul 24, 2017
6.578
7.007
6.435
6.625
758,820
-0.29(-4.14%)
Jul 21, 2017
7.007
7.007
6.649
6.911
596,555
+0.00(+0.00%)
Jul 20, 2017
7.102
6.864
6.911
656,519
-0.14(-2.03%)
Jul 19, 2017
7.007
7.245
6.959
7.054
925,463
+0.10(+1.37%)
Jul 18, 2017
7.102
7.197
6.911
6.959
419,834
-0.19(-2.67%)
Jul 17, 2017
7.245
7.293
7.078
7.150
398,553
-0.10(-1.32%)
Jul 14, 2017
7.245
7.340
7.007
7.245
626,548
-0.05(-0.65%)
Jul 13, 2017
6.959
7.388
6.959
7.293
1,297,049
+0.38(+5.52%)
Jul 12, 2017
6.578
6.911
6.578
6.911
1,020,252
+0.33(+5.07%)
Jul 11, 2017
6.196
6.673
6.196
6.578
508,630
+0.33(+5.34%)
Jul 10, 2017
6.339
6.435
6.196
6.244
460,298
-0.24(-3.68%)
Jul 07, 2017
6.387
6.530
6.173
6.482
507,290
+0.10(+1.49%)
Jul 06, 2017
6.578
6.649
6.387
6.387
521,690
-0.24(-3.60%)
Jul 05, 2017
6.864
6.911
6.578
6.625
926,572
-0.19(-2.80%)
Jul 03, 2017
6.768
6.911
6.625
6.816
293,802
+0.05(+0.70%)
Jun 30, 2017
6.673
6.864
6.578
6.768
544,116
+0.10(+1.43%)
Jun 29, 2017
6.721
6.768
6.458
6.673
547,587
+0.05(+0.72%)
Jun 28, 2017
6.721
6.864
6.387
6.625
762,547
+0.00(+0.00%)
Jun 27, 2017
6.864
6.959
6.554
6.625
1,003,887
-0.14(-2.11%)
Jun 26, 2017
6.721
6.864
6.458
6.768
727,479
+0.10(+1.43%)
Jun 23, 2017
6.387
6.768
6.339
6.673
1,303,405
+0.38(+6.06%)
Jun 22, 2017
5.910
6.387
5.863
6.292
463,755
+0.43(+7.32%)
Jun 21, 2017
5.958
6.149
5.815
5.863
398,718
-0.05(-0.81%)
Jun 20, 2017
5.910
6.006
5.815
5.910
299,337
-0.10(-1.59%)
Jun 19, 2017
6.053
6.101
5.791
6.006
524,625
-0.05(-0.79%)
Jun 16, 2017
5.767
6.101
5.720
6.053
525,432
+0.19(+3.25%)
Jun 15, 2017
6.149
6.315
5.815
5.863
548,904
-0.48(-7.52%)
Jun 14, 2017
6.435
6.530
6.244
6.339
436,922
-0.10(-1.48%)
Jun 13, 2017
6.387
6.625
6.292
6.435
570,166
+0.05(+0.75%)
Jun 12, 2017
6.673
6.864
6.268
6.387
747,287
-0.19(-2.90%)
Jun 09, 2017
6.196
7.007
6.173
6.578
1,467,810
+0.52(+8.66%)
Jun 08, 2017
5.767
6.130
5.672
6.053
411,145
+0.33(+5.83%)
Jun 07, 2017
5.958
6.101
5.672
5.720
1,014,185
-0.24(-4.00%)
Jun 06, 2017
5.434
6.053
5.434
5.958
796,189
+0.43(+7.76%)
Jun 05, 2017
5.577
5.624
5.434
5.529
455,083
+0.00(+0.00%)
Jun 02, 2017
5.910
6.006
5.529
5.529
816,529
-0.43(-7.20%)
Jun 01, 2017
5.577
6.006
5.553
5.958
492,728
+0.43(+7.76%)
May 31, 2017
5.672
5.720
5.529
5.529
547,846
-0.19(-3.33%)
May 30, 2017
5.863
5.910
5.672
5.720
434,269
-0.14(-2.44%)
May 26, 2017
5.815
6.053
5.767
5.863
543,368
+0.00(+0.00%)
May 25, 2017
5.910
6.006
5.672
5.863
1,222,588
-0.05(-0.81%)
May 24, 2017
6.006
6.101
5.863
5.910
867,192
-0.10(-1.59%)
May 23, 2017
5.958
6.149
5.887
6.006
441,450
+0.10(+1.61%)
May 22, 2017
6.101
6.196
5.767
5.910
516,879
-0.14(-2.36%)
May 19, 2017
5.863
6.091
5.815
6.053
754,379
+0.24(+4.10%)
May 18, 2017
5.863
6.101
5.767
5.815
525,805
-0.05(-0.81%)
May 17, 2017
5.815
6.268
5.672
5.863
883,986
-0.14(-2.38%)
May 16, 2017
5.815
6.006
5.481
6.006
1,501,102
+0.19(+3.28%)
May 15, 2017
6.196
6.196
5.767
5.815
830,317
-0.33(-5.43%)
May 12, 2017
6.101
6.244
6.053
6.149
406,988
+0.05(+0.78%)
May 11, 2017
6.435
6.435
6.077
6.101
772,087
-0.38(-5.88%)
May 10, 2017
6.339
6.578
6.292
6.482
672,727
+0.19(+3.03%)
May 09, 2017
6.292
6.578
6.196
6.292
733,751
+0.14(+2.33%)
May 08, 2017
6.196
6.292
5.934
6.149
2,170,273
+0.10(+1.57%)
May 05, 2017
6.244
6.335
6.053
6.053
1,821,767
-0.14(-2.31%)
May 04, 2017
6.530
6.559
5.958
6.196
1,278,903
-0.33(-5.11%)
May 03, 2017
7.007
7.007
6.435
6.530
1,772,447
-0.62(-8.67%)
May 02, 2017
7.054
7.293
7.007
7.150
792,050
+0.05(+0.67%)
May 01, 2017
7.102
7.197
7.054
7.102
441,122
+0.00(+0.00%)
Apr 28, 2017
7.197
7.388
7.054
7.102
605,773
-0.10(-1.32%)
Apr 27, 2017
7.245
7.316
7.102
7.197
682,393
-0.05(-0.66%)
Apr 26, 2017
7.102
7.483
7.054
7.245
1,015,253
+0.10(+1.33%)
Apr 25, 2017
6.911
7.245
6.768
7.150
1,191,486
-0.10(-1.32%)
Apr 24, 2017
7.245
7.531
7.126
7.245
1,171,065
+0.19(+2.70%)
Apr 21, 2017
7.197
7.626
7.054
7.054
1,438,054
-0.14(-1.99%)
Apr 20, 2017
7.197
7.536
6.935
7.197
2,863,342
-0.29(-3.82%)
Apr 19, 2017
7.674
8.103
7.293
7.483
1,781,210
-0.10(-1.26%)
Apr 18, 2017
7.722
7.841
7.436
7.579
1,830,045
-0.38(-4.79%)
Apr 17, 2017
8.198
8.198
7.769
7.960
998,791
-0.14(-1.76%)
Apr 13, 2017
8.437
8.580
8.103
8.103
610,732
-0.29(-3.41%)
Apr 12, 2017
9.009
9.009
8.098
8.389
1,403,351
-0.71(-7.85%)
Apr 11, 2017
9.247
9.390
8.937
9.104
863,030
-0.14(-1.55%)
Apr 10, 2017
9.294
9.437
9.152
9.247
940,084
+0.00(+0.00%)
Apr 07, 2017
9.533
9.666
9.080
9.247
876,625
-0.10(-1.02%)
Apr 06, 2017
8.627
9.604
8.532
9.342
2,143,401
+0.86(+10.11%)
Apr 05, 2017
8.866
8.951
8.389
8.484
1,030,977
-0.33(-3.78%)
Apr 04, 2017
8.532
8.866
8.294
8.818
992,038
+0.29(+3.35%)
Apr 03, 2017
8.818
8.913
8.365
8.532
895,717
-0.24(-2.72%)
Mar 31, 2017
8.818
8.904
8.532
8.770
1,135,896
-0.14(-1.60%)
Mar 30, 2017
8.818
8.961
8.732
8.913
734,038
+0.10(+1.08%)
Mar 29, 2017
9.104
9.199
8.789
8.818
765,447
-0.24(-2.63%)
Mar 28, 2017
8.913
9.247
8.675
9.056
1,556,655
+0.19(+2.15%)
Mar 27, 2017
8.723
9.056
8.341
8.866
900,591
-0.05(-0.53%)
Mar 24, 2017
8.580
8.961
8.532
8.913
1,610,323
+0.43(+5.06%)
Mar 23, 2017
8.246
8.627
8.108
8.484
894,722
+0.24(+2.89%)
Mar 22, 2017
8.341
8.341
8.008
8.246
1,499,210
-0.19(-2.26%)
Mar 21, 2017
9.056
9.247
8.389
8.437
1,219,843
-0.52(-5.85%)
Mar 20, 2017
9.247
9.342
8.913
8.961
1,708,241
-0.29(-3.09%)
Mar 17, 2017
8.723
9.485
8.590
9.247
2,928,615
+0.62(+7.18%)
Mar 16, 2017
8.437
8.723
8.317
8.627
1,252,898
+0.29(+3.43%)
Mar 15, 2017
7.817
8.532
7.817
8.341
1,996,259
+0.57(+7.36%)
Mar 14, 2017
8.008
8.484
7.436
7.769
3,054,518
-0.29(-3.55%)
Mar 13, 2017
7.769
8.103
7.626
8.055
1,750,439
+0.76(+10.46%)
Mar 10, 2017
6.721
7.436
6.721
7.293
943,760
+0.67(+10.07%)
Mar 09, 2017
6.578
6.721
6.435
6.625
867,041
+0.00(+0.00%)
Mar 08, 2017
6.864
6.959
6.578
6.625
857,317
-0.19(-2.80%)
Mar 07, 2017
7.007
7.150
6.721
6.816
645,812
-0.19(-2.72%)
Mar 06, 2017
7.293
7.559
6.935
7.007
711,975
-0.29(-3.92%)
Mar 03, 2017
7.150
7.436
7.102
7.293
615,870
+0.14(+2.00%)
Mar 02, 2017
7.531
7.674
7.102
7.150
1,121,571
-0.38(-5.06%)
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.