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
Rogers Commodity ETN Elements
(NY:
RJI
)
8.105
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 21, 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, 2018
5.540
5.550
5.470
5.470
196,858
-0.06(-1.08%)
Feb 27, 2018
5.570
5.570
5.515
5.530
280,528
-0.03(-0.54%)
Feb 26, 2018
5.510
5.570
5.510
5.560
162,396
+0.03(+0.54%)
Feb 23, 2018
5.490
5.530
5.490
5.530
189,983
+0.04(+0.73%)
Feb 22, 2018
5.490
285,388
+0.03(+0.55%)
Feb 21, 2018
5.460
5.490
5.450
5.460
285,499
+0.00(+0.00%)
Feb 20, 2018
5.450
5.500
5.450
5.460
170,074
+0.01(+0.18%)
Feb 16, 2018
5.450
5.450
5.450
0
+0.00(+0.00%)
Feb 15, 2018
5.400
5.470
5.390
5.450
199,717
+0.02(+0.37%)
Feb 14, 2018
5.350
5.445
5.345
5.430
510,706
+0.07(+1.31%)
Feb 13, 2018
5.331
5.370
5.329
5.360
97,257
+0.02(+0.37%)
Feb 12, 2018
5.430
5.430
5.335
5.340
234,624
+0.03(+0.56%)
Feb 09, 2018
5.370
5.370
5.290
5.310
191,384
-0.07(-1.30%)
Feb 08, 2018
5.430
5.440
5.370
5.380
147,358
-0.05(-0.92%)
Feb 07, 2018
5.480
5.498
5.410
5.430
367,011
-0.06(-1.09%)
Feb 06, 2018
5.440
5.510
5.440
5.490
228,346
-0.00(-0.09%)
Feb 05, 2018
5.530
5.560
5.490
5.495
388,871
-0.05(-0.99%)
Feb 02, 2018
5.570
5.580
5.540
5.550
169,207
-0.07(-1.25%)
Feb 01, 2018
5.590
5.620
5.564
5.620
258,347
+0.04(+0.72%)
Jan 31, 2018
5.580
5.580
5.560
5.580
254,915
+0.00(+0.00%)
Jan 30, 2018
5.590
5.590
5.570
5.580
129,399
-0.04(-0.71%)
Jan 29, 2018
5.630
5.640
5.601
5.620
122,821
-0.03(-0.53%)
Jan 26, 2018
5.600
5.660
5.600
5.650
153,584
+0.06(+1.07%)
Jan 25, 2018
5.660
5.660
5.590
5.590
282,724
-0.03(-0.53%)
Jan 24, 2018
5.570
5.630
5.570
5.620
217,670
+0.05(+0.90%)
Jan 23, 2018
5.540
5.570
5.530
5.570
221,440
+0.03(+0.54%)
Jan 22, 2018
5.510
5.540
5.510
5.540
63,941
+0.03(+0.54%)
Jan 19, 2018
5.520
5.530
5.500
5.510
136,473
-0.01(-0.18%)
Jan 18, 2018
5.470
5.530
5.470
5.520
142,659
+0.01(+0.18%)
Jan 17, 2018
5.500
5.530
5.499
5.510
93,314
+0.01(+0.18%)
Jan 16, 2018
5.510
5.510
5.484
5.500
203,071
-0.03(-0.54%)
Jan 12, 2018
5.530
5.530
5.530
0
+0.03(+0.55%)
Jan 11, 2018
5.490
5.510
5.480
5.500
682,217
+0.02(+0.36%)
Jan 10, 2018
5.490
5.490
5.478
5.480
486,026
+0.02(+0.37%)
Jan 09, 2018
5.450
5.470
5.410
5.460
115,188
+0.04(+0.74%)
Jan 08, 2018
5.430
5.430
5.410
5.420
152,739
-0.01(-0.18%)
Jan 05, 2018
5.430
5.440
5.410
5.430
109,513
-0.03(-0.46%)
Jan 04, 2018
5.442
5.470
5.442
5.455
130,910
-0.00(-0.09%)
Jan 03, 2018
5.440
5.460
5.430
5.460
219,589
+0.03(+0.55%)
Jan 02, 2018
5.440
5.440
5.410
5.430
250,638
+0.03(+0.56%)
Dec 29, 2017
5.400
5.400
5.400
0
+0.03(+0.56%)
Dec 28, 2017
5.360
5.380
5.356
5.370
415,958
+0.03(+0.56%)
Dec 27, 2017
5.320
5.350
5.320
5.340
192,905
+0.02(+0.38%)
Dec 26, 2017
5.250
5.340
5.250
5.320
190,923
+0.05(+0.95%)
Dec 22, 2017
5.260
5.279
5.240
5.270
254,899
+0.03(+0.57%)
Dec 21, 2017
5.210
5.250
5.210
5.240
299,495
+0.02(+0.38%)
Dec 20, 2017
5.200
5.240
5.200
5.220
141,222
+0.03(+0.58%)
Dec 19, 2017
5.200
5.210
5.190
5.190
82,720
-0.01(-0.19%)
Dec 18, 2017
5.160
5.250
5.160
5.200
107,801
+0.04(+0.78%)
Dec 15, 2017
5.170
5.190
5.160
5.160
69,777
-0.01(-0.19%)
Dec 14, 2017
5.120
5.170
5.120
5.170
215,730
+0.04(+0.78%)
Dec 13, 2017
5.140
5.150
5.100
5.130
155,032
-0.01(-0.19%)
Dec 12, 2017
5.170
5.180
5.130
5.140
81,797
-0.04(-0.77%)
Dec 11, 2017
5.170
5.200
5.170
5.180
161,463
+0.02(+0.39%)
Dec 08, 2017
5.180
5.180
5.150
5.160
85,441
+0.01(+0.19%)
Dec 07, 2017
5.130
5.160
5.130
5.150
131,650
+0.01(+0.19%)
Dec 06, 2017
5.190
5.200
5.140
5.140
207,201
-0.08(-1.49%)
Dec 05, 2017
5.220
5.230
5.200
5.218
199,296
-0.01(-0.24%)
Dec 04, 2017
5.310
5.230
5.230
47,957
-0.08(-1.51%)
Dec 01, 2017
5.310
5.320
5.290
5.310
344,096
+0.07(+1.34%)
Nov 30, 2017
5.272
5.272
5.230
5.240
78,792
-0.02(-0.38%)
Nov 29, 2017
5.280
5.300
5.250
5.260
83,501
-0.02(-0.38%)
Nov 28, 2017
5.270
5.291
5.270
5.280
197,214
-0.01(-0.19%)
Nov 27, 2017
5.270
5.300
5.270
5.290
110,463
-0.04(-0.75%)
Nov 24, 2017
5.350
5.350
5.282
5.330
29,960
+0.04(+0.75%)
Nov 22, 2017
5.287
5.310
5.230
5.290
138,627
+0.03(+0.57%)
Nov 21, 2017
5.220
5.280
5.220
5.260
108,858
+0.02(+0.38%)
Nov 20, 2017
5.240
5.250
5.220
5.240
112,210
-0.04(-0.76%)
Nov 17, 2017
5.230
5.290
5.230
5.280
93,636
+0.07(+1.34%)
Nov 16, 2017
5.190
5.250
5.190
5.210
52,196
-0.01(-0.19%)
Nov 15, 2017
5.230
5.240
5.100
5.220
97,193
-0.01(-0.19%)
Nov 14, 2017
5.280
5.280
5.220
5.230
105,833
-0.07(-1.39%)
Nov 13, 2017
5.310
5.326
5.300
5.304
72,326
-0.02(-0.30%)
Nov 10, 2017
5.340
5.350
5.310
5.320
63,484
+0.00(+0.00%)
Nov 09, 2017
5.300
5.350
5.300
5.320
97,891
+0.01(+0.19%)
Nov 08, 2017
5.320
5.360
5.310
5.310
215,863
-0.01(-0.19%)
Nov 07, 2017
5.360
5.360
5.310
5.320
168,833
-0.04(-0.75%)
Nov 06, 2017
5.280
5.360
5.273
5.360
94,113
+0.11(+2.10%)
Nov 03, 2017
5.250
5.270
5.210
5.250
143,695
+0.01(+0.19%)
Nov 02, 2017
5.190
5.240
5.190
5.240
309,680
+0.02(+0.38%)
Nov 01, 2017
5.220
5.245
5.200
5.220
391,306
+0.02(+0.38%)
Oct 31, 2017
5.188
5.210
5.180
5.200
127,082
+0.00(+0.00%)
Oct 30, 2017
5.190
5.210
5.190
5.200
19,131
+0.02(+0.39%)
Oct 27, 2017
5.140
5.190
5.140
5.180
59,483
+0.00(+0.00%)
Oct 26, 2017
5.170
5.180
5.140
5.180
89,090
+0.01(+0.19%)
Oct 25, 2017
5.160
5.176
5.151
5.170
59,363
+0.00(+0.00%)
Oct 24, 2017
5.140
5.170
5.130
5.170
123,394
+0.04(+0.78%)
Oct 23, 2017
5.130
5.150
5.130
5.130
63,792
+0.02(+0.37%)
Oct 20, 2017
5.117
5.130
5.100
5.111
82,028
+0.00(+0.02%)
Oct 19, 2017
5.080
5.130
5.080
5.110
103,828
+0.00(+0.00%)
Oct 18, 2017
5.120
5.140
5.110
5.110
2,035,539
-0.03(-0.58%)
Oct 17, 2017
5.160
5.160
5.120
5.140
855,088
-0.02(-0.39%)
Oct 16, 2017
5.170
5.173
5.145
5.160
75,189
+0.02(+0.39%)
Oct 13, 2017
5.130
5.160
5.130
5.140
114,879
+0.04(+0.78%)
Oct 12, 2017
5.102
5.120
5.071
5.100
141,731
-0.01(-0.20%)
Oct 11, 2017
5.090
5.110
5.080
5.110
73,322
+0.01(+0.20%)
Oct 10, 2017
5.070
5.110
5.070
5.100
30,638
+0.05(+0.99%)
Oct 09, 2017
5.050
5.060
5.030
5.050
70,261
+0.01(+0.20%)
Oct 06, 2017
5.020
5.059
5.020
5.040
112,687
-0.05(-0.98%)
Oct 05, 2017
5.070
5.112
5.070
5.090
60,826
+0.04(+0.79%)
Oct 04, 2017
5.080
5.080
5.050
5.050
177,369
+0.00(+0.00%)
Oct 03, 2017
5.030
5.070
5.030
5.050
314,405
+0.01(+0.20%)
Oct 02, 2017
5.020
5.060
5.020
5.040
2,432,085
-0.06(-1.18%)
Sep 29, 2017
5.100
5.110
5.080
5.100
72,653
-0.01(-0.20%)
Sep 28, 2017
5.120
5.140
5.090
5.110
80,242
-0.02(-0.39%)
Sep 27, 2017
5.140
5.140
5.100
5.130
43,533
+0.00(+0.04%)
Sep 26, 2017
5.130
5.130
5.110
5.128
91,976
-0.03(-0.63%)
Sep 25, 2017
5.090
5.160
5.090
5.160
82,154
+0.07(+1.38%)
Sep 22, 2017
5.089
5.100
5.080
5.090
40,431
+0.01(+0.20%)
Sep 21, 2017
5.080
5.100
5.071
5.080
96,940
-0.03(-0.53%)
Sep 20, 2017
5.070
5.120
5.070
5.107
54,959
+0.04(+0.73%)
Sep 19, 2017
5.130
5.130
5.050
5.070
154,649
-0.01(-0.20%)
Sep 18, 2017
5.090
5.090
5.064
5.080
110,916
-0.00(-0.00%)
Sep 15, 2017
5.070
5.090
5.070
5.080
33,905
+0.01(+0.20%)
Sep 14, 2017
5.040
5.100
5.040
5.070
61,544
+0.02(+0.40%)
Sep 13, 2017
5.010
5.060
5.010
5.050
219,242
+0.02(+0.40%)
Sep 12, 2017
5.020
5.050
5.010
5.030
78,370
-0.02(-0.40%)
Sep 11, 2017
5.030
5.050
5.000
5.050
107,553
+0.01(+0.20%)
Sep 08, 2017
5.070
5.090
5.030
5.040
49,396
-0.06(-1.18%)
Sep 07, 2017
5.080
5.120
5.070
5.100
36,736
+0.00(+0.00%)
Sep 06, 2017
5.090
5.110
5.080
5.100
70,511
+0.03(+0.59%)
Sep 05, 2017
5.060
5.090
5.060
5.070
93,556
+0.04(+0.80%)
Sep 01, 2017
5.000
5.040
4.995
5.030
165,169
+0.03(+0.50%)
Aug 31, 2017
4.930
5.020
4.930
5.005
220,593
+0.10(+2.14%)
Aug 30, 2017
4.920
4.931
4.900
4.900
54,150
-0.02(-0.41%)
Aug 29, 2017
4.990
4.990
4.920
4.920
78,225
-0.01(-0.20%)
Aug 28, 2017
4.910
4.940
4.910
4.930
47,576
-0.01(-0.20%)
Aug 25, 2017
4.940
4.960
4.920
4.940
45,233
+0.00(+0.00%)
Aug 24, 2017
4.950
4.970
4.920
4.940
58,144
-0.02(-0.40%)
Aug 23, 2017
4.920
4.960
4.920
4.960
76,665
+0.03(+0.61%)
Aug 22, 2017
4.940
4.940
4.910
4.930
219,497
+0.02(+0.41%)
Aug 21, 2017
4.930
4.940
4.910
4.910
89,018
-0.03(-0.61%)
Aug 18, 2017
4.890
4.952
4.890
4.940
117,904
+0.07(+1.44%)
Aug 17, 2017
4.870
4.900
4.860
4.870
66,736
-0.01(-0.20%)
Aug 16, 2017
4.910
4.915
4.880
4.880
547,617
-0.00(-0.10%)
Aug 15, 2017
4.900
4.900
4.850
4.885
38,188
-0.03(-0.51%)
Aug 14, 2017
4.960
4.960
4.910
4.910
64,609
-0.06(-1.21%)
Aug 11, 2017
4.980
4.980
4.940
4.970
88,416
+0.01(+0.30%)
Aug 10, 2017
5.040
5.050
4.950
4.955
106,733
-0.08(-1.49%)
Aug 09, 2017
4.990
5.040
4.990
5.030
74,561
+0.04(+0.80%)
Aug 08, 2017
5.050
5.050
4.980
4.990
79,042
+0.00(+0.00%)
Aug 07, 2017
4.960
5.000
4.960
4.990
210,838
+0.02(+0.40%)
Aug 04, 2017
4.992
4.992
4.950
4.970
93,600
+0.00(+0.00%)
Aug 03, 2017
5.020
5.020
4.970
4.970
132,307
-0.03(-0.60%)
Aug 02, 2017
4.990
5.010
4.960
5.000
171,617
+0.04(+0.81%)
Aug 01, 2017
4.990
5.000
4.940
4.960
2,726,623
-0.07(-1.39%)
Jul 31, 2017
5.000
5.040
4.990
5.030
353,760
+0.02(+0.40%)
Jul 28, 2017
5.000
5.037
5.000
5.010
67,972
+0.02(+0.40%)
Jul 27, 2017
4.990
5.009
4.980
4.990
79,940
+0.03(+0.61%)
Jul 26, 2017
4.940
4.960
4.920
4.960
37,021
+0.05(+1.02%)
Jul 25, 2017
4.920
4.930
4.900
4.910
34,452
+0.03(+0.61%)
Jul 24, 2017
4.910
4.910
4.860
4.880
27,928
+0.02(+0.41%)
Jul 21, 2017
4.930
4.930
4.860
4.860
25,677
-0.06(-1.22%)
Jul 20, 2017
4.930
4.957
4.820
4.920
34,327
-0.01(-0.20%)
Jul 19, 2017
4.920
4.940
4.909
4.930
69,958
+0.04(+0.82%)
Jul 18, 2017
4.900
4.930
4.872
4.890
69,578
+0.02(+0.41%)
Jul 17, 2017
4.890
4.890
4.860
4.870
357,367
-0.02(-0.41%)
Jul 14, 2017
4.860
4.890
4.860
4.890
83,716
+0.06(+1.24%)
Jul 13, 2017
4.840
4.860
4.830
4.830
55,285
-0.03(-0.62%)
Jul 12, 2017
4.900
4.900
4.850
4.860
69,882
+0.00(+0.00%)
Jul 11, 2017
4.820
4.870
4.810
4.860
72,872
+0.03(+0.62%)
Jul 10, 2017
4.810
4.840
4.800
4.830
179,947
+0.04(+0.84%)
Jul 07, 2017
4.810
4.820
4.780
4.790
146,346
-0.06(-1.24%)
Jul 06, 2017
4.890
4.890
4.840
4.850
76,294
+0.00(+0.00%)
Jul 05, 2017
4.800
4.890
4.800
4.850
4,478,540
-0.05(-1.02%)
Jul 03, 2017
4.910
4.930
4.900
4.900
277,058
+0.01(+0.20%)
Jun 30, 2017
4.830
4.890
4.810
4.890
138,804
+0.11(+2.30%)
Jun 29, 2017
4.780
4.810
4.760
4.780
67,584
+0.03(+0.63%)
Jun 28, 2017
4.720
4.760
4.690
4.750
74,990
+0.03(+0.64%)
Jun 27, 2017
4.670
4.742
4.670
4.720
106,867
+0.04(+0.85%)
Jun 26, 2017
4.660
4.690
4.653
4.680
60,655
+0.01(+0.21%)
Jun 23, 2017
4.650
4.680
4.650
4.670
82,883
+0.02(+0.43%)
Jun 22, 2017
4.680
4.680
4.640
4.650
283,597
+0.01(+0.12%)
Jun 21, 2017
4.700
4.709
4.641
4.644
26,004
-0.05(-0.97%)
Jun 20, 2017
4.700
4.710
4.670
4.690
107,330
-0.05(-1.06%)
Jun 19, 2017
4.777
4.780
4.740
4.740
66,026
-0.03(-0.63%)
Jun 16, 2017
4.760
4.780
4.760
4.770
88,295
+0.02(+0.42%)
Jun 15, 2017
4.720
4.750
4.720
4.750
113,236
+0.01(+0.21%)
Jun 14, 2017
4.800
4.820
4.730
4.740
151,865
-0.06(-1.25%)
Jun 13, 2017
4.790
4.810
4.780
4.800
129,588
+0.01(+0.21%)
Jun 12, 2017
4.810
4.840
4.790
4.790
65,019
-0.03(-0.62%)
Jun 09, 2017
4.810
4.840
4.810
4.820
141,984
+0.01(+0.21%)
Jun 08, 2017
4.800
4.830
4.800
4.810
92,514
+0.01(+0.21%)
Jun 07, 2017
4.850
4.870
4.800
4.800
71,830
-0.07(-1.44%)
Jun 06, 2017
4.830
4.870
4.830
4.870
131,736
+0.04(+0.83%)
Jun 05, 2017
4.840
4.846
4.820
4.830
79,519
-0.03(-0.62%)
Jun 02, 2017
4.820
4.870
4.820
4.860
123,424
-0.01(-0.21%)
Jun 01, 2017
4.887
4.910
4.860
4.870
4,638,805
-0.01(-0.20%)
May 31, 2017
4.880
4.910
4.875
4.880
59,500
-0.07(-1.41%)
May 30, 2017
4.990
4.990
4.920
4.950
106,245
-0.02(-0.40%)
May 26, 2017
4.910
4.990
4.910
4.970
45,601
+0.04(+0.81%)
May 25, 2017
5.033
5.040
4.930
4.930
62,349
-0.09(-1.79%)
May 24, 2017
5.030
5.040
5.010
5.020
54,984
-0.03(-0.59%)
May 23, 2017
5.060
5.070
5.030
5.050
63,429
-0.02(-0.39%)
May 22, 2017
5.050
5.075
5.050
5.070
61,352
+0.04(+0.80%)
May 19, 2017
5.000
5.030
5.000
5.030
242,234
+0.08(+1.62%)
May 18, 2017
4.940
4.970
4.928
4.950
35,522
-0.03(-0.60%)
May 17, 2017
4.970
5.000
4.942
4.980
66,085
+0.04(+0.81%)
May 16, 2017
4.970
4.980
4.940
4.940
115,535
-0.02(-0.40%)
May 15, 2017
4.990
4.994
4.950
4.960
57,943
+0.04(+0.81%)
May 12, 2017
4.930
4.939
4.910
4.920
84,261
+0.01(+0.20%)
May 11, 2017
4.910
4.920
4.850
4.910
204,016
+0.03(+0.61%)
May 10, 2017
4.846
4.890
4.841
4.880
65,513
+0.06(+1.16%)
May 09, 2017
4.840
4.860
4.820
4.824
40,695
-0.03(-0.53%)
May 08, 2017
4.850
4.860
4.824
4.850
104,068
-0.01(-0.21%)
May 05, 2017
4.840
4.880
4.830
4.860
99,611
+0.03(+0.62%)
May 04, 2017
4.920
4.920
4.810
4.830
92,061
-0.09(-1.83%)
May 03, 2017
4.930
4.940
4.910
4.920
378,339
-0.03(-0.61%)
May 02, 2017
4.970
4.987
4.930
4.950
168,720
-0.04(-0.80%)
May 01, 2017
4.970
4.990
4.970
4.990
3,782,414
+0.02(+0.40%)
Apr 28, 2017
4.970
4.990
4.950
4.970
245,361
+0.00(+0.00%)
Apr 27, 2017
4.940
4.970
4.920
4.970
147,022
-0.01(-0.20%)
Apr 26, 2017
4.960
5.010
4.960
4.980
83,573
-0.02(-0.40%)
Apr 25, 2017
4.940
5.000
4.940
5.000
179,104
+0.03(+0.60%)
Apr 24, 2017
4.970
4.980
4.950
4.970
81,867
-0.01(-0.20%)
Apr 21, 2017
5.020
5.030
4.960
4.980
205,212
-0.05(-0.99%)
Apr 20, 2017
5.070
5.070
5.020
5.030
113,793
-0.01(-0.20%)
Apr 19, 2017
5.120
5.140
5.030
5.040
123,360
-0.07(-1.37%)
Apr 18, 2017
5.120
5.140
5.090
5.110
1,050,964
-0.03(-0.58%)
Apr 17, 2017
5.170
5.180
5.140
5.140
210,852
-0.06(-1.15%)
Apr 13, 2017
5.170
5.200
5.150
5.200
162,753
+0.06(+1.17%)
Apr 12, 2017
5.130
5.180
5.130
5.140
68,675
-0.01(-0.19%)
Apr 11, 2017
5.140
5.170
5.130
5.150
97,546
-0.01(-0.19%)
Apr 10, 2017
5.130
5.160
5.130
5.160
284,770
+0.03(+0.58%)
Apr 07, 2017
5.120
5.140
5.120
5.130
65,746
+0.01(+0.20%)
Apr 06, 2017
5.120
5.140
5.120
5.120
58,966
+0.00(+0.00%)
Apr 05, 2017
5.142
5.142
5.100
5.120
127,016
+0.01(+0.20%)
Apr 04, 2017
5.090
5.110
5.080
5.110
200,871
+0.05(+0.99%)
Apr 03, 2017
5.110
5.110
5.050
5.060
595,066
-0.02(-0.39%)
Mar 31, 2017
5.090
5.100
5.060
5.080
383,107
-0.01(-0.20%)
Mar 30, 2017
5.090
5.100
5.069
5.090
36,330
+0.01(+0.20%)
Mar 29, 2017
5.040
5.080
5.040
5.080
48,725
+0.04(+0.79%)
Mar 28, 2017
5.010
5.053
5.010
5.040
102,975
+0.04(+0.80%)
Mar 27, 2017
5.000
5.010
4.950
5.000
76,768
-0.03(-0.60%)
Mar 24, 2017
5.000
5.030
5.000
5.030
103,115
+0.02(+0.40%)
Mar 23, 2017
5.030
5.030
5.010
5.010
68,323
-0.03(-0.60%)
Mar 22, 2017
5.000
5.044
4.990
5.040
167,461
+0.02(+0.40%)
Mar 21, 2017
5.050
5.080
5.020
5.020
1,573,507
-0.04(-0.79%)
Mar 20, 2017
5.060
5.074
5.050
5.060
105,168
+0.01(+0.20%)
Mar 17, 2017
5.020
5.070
5.020
5.050
56,103
+0.01(+0.20%)
Mar 16, 2017
5.070
5.070
5.040
5.040
898,786
+0.00(+0.00%)
Mar 15, 2017
5.020
5.050
5.011
5.040
99,523
+0.05(+1.00%)
Mar 14, 2017
4.980
5.000
4.960
4.990
188,048
-0.03(-0.60%)
Mar 13, 2017
5.010
5.030
5.010
5.020
234,624
+0.01(+0.20%)
Mar 10, 2017
5.100
5.100
5.000
5.010
236,693
-0.04(-0.79%)
Mar 09, 2017
5.060
5.074
5.010
5.050
202,864
-0.05(-0.98%)
Mar 08, 2017
5.190
5.190
5.080
5.100
105,745
-0.08(-1.54%)
Mar 07, 2017
5.240
5.240
5.180
5.180
162,170
-0.05(-0.92%)
Mar 06, 2017
5.260
5.260
5.220
5.228
76,735
-0.01(-0.23%)
Mar 03, 2017
5.200
5.240
5.200
5.240
263,411
+0.05(+0.96%)
Mar 02, 2017
5.230
5.240
5.190
5.190
212,009
-0.10(-1.89%)
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.