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
Boxx One Year Target Duration ETF
(NQ:
XONE
)
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, 2019
9.656
9.968
9.552
9.777
123,203
+0.10(+1.08%)
Feb 27, 2019
9.829
9.968
9.578
9.673
112,742
-0.26(-2.62%)
Feb 26, 2019
9.994
10.14
9.421
9.934
214,965
-0.10(-0.95%)
Feb 25, 2019
10.17
10.19
9.994
10.03
128,780
-0.03(-0.34%)
Feb 22, 2019
9.960
10.11
9.934
10.06
150,866
+0.10(+1.05%)
Feb 21, 2019
9.899
10.06
9.815
9.960
138,686
+0.06(+0.61%)
Feb 20, 2019
9.725
9.977
9.604
9.899
189,369
+0.20(+2.06%)
Feb 19, 2019
9.552
9.847
9.465
9.699
252,323
+0.13(+1.36%)
Feb 15, 2019
9.447
9.621
9.360
9.569
170,559
+0.14(+1.47%)
Feb 14, 2019
9.413
9.491
9.180
9.430
144,167
-0.04(-0.46%)
Feb 13, 2019
9.456
9.621
8.918
9.473
286,366
+0.03(+0.28%)
Feb 12, 2019
9.195
9.465
9.178
9.447
256,175
+0.29(+3.13%)
Feb 11, 2019
8.666
9.195
8.596
9.161
351,602
+0.50(+5.82%)
Feb 08, 2019
8.449
8.822
8.423
8.657
194,053
+0.10(+1.12%)
Feb 07, 2019
8.562
8.666
8.206
8.562
206,302
-0.03(-0.30%)
Feb 06, 2019
8.431
8.735
8.426
8.588
187,963
+0.16(+1.85%)
Feb 05, 2019
8.301
8.579
8.214
8.431
166,736
+0.12(+1.46%)
Feb 04, 2019
7.876
8.336
7.850
8.310
184,630
+0.50(+6.45%)
Feb 01, 2019
7.806
8.041
7.572
7.806
178,506
-0.01(-0.11%)
Jan 31, 2019
7.381
7.815
7.294
7.815
185,775
+0.41(+5.51%)
Jan 30, 2019
7.242
7.476
7.077
7.407
169,036
+0.15(+2.03%)
Jan 29, 2019
7.129
7.285
7.063
7.259
181,013
+0.30(+4.24%)
Jan 28, 2019
6.651
7.025
6.556
6.964
99,707
+0.26(+3.89%)
Jan 25, 2019
6.573
6.912
6.573
6.703
126,796
+0.21(+3.21%)
Jan 24, 2019
6.564
6.782
6.478
6.495
71,515
-0.07(-1.06%)
Jan 23, 2019
6.599
6.886
6.538
6.564
60,315
-0.01(-0.13%)
Jan 22, 2019
6.660
6.738
6.478
6.573
90,294
-0.21(-3.07%)
Jan 18, 2019
6.512
6.782
6.373
6.782
112,055
+0.31(+4.83%)
Jan 17, 2019
6.313
6.582
6.261
6.469
101,741
+0.11(+1.78%)
Jan 16, 2019
6.512
6.738
6.356
6.356
91,993
-0.14(-2.14%)
Jan 15, 2019
6.582
6.782
6.486
6.495
95,280
+0.01(+0.13%)
Jan 14, 2019
6.617
6.686
6.434
6.486
54,963
-0.16(-2.35%)
Jan 11, 2019
6.495
6.738
6.365
6.643
58,158
+0.15(+2.27%)
Jan 10, 2019
6.391
6.816
6.391
6.495
109,524
+0.04(+0.67%)
Jan 09, 2019
6.321
6.504
6.235
6.452
62,060
+0.16(+2.48%)
Jan 08, 2019
6.313
6.396
6.122
6.295
78,682
+0.07(+1.12%)
Jan 07, 2019
6.026
6.313
5.991
6.226
65,843
+0.20(+3.31%)
Jan 04, 2019
5.948
6.243
5.887
6.026
51,594
+0.12(+2.06%)
Jan 03, 2019
6.052
6.107
5.800
5.905
62,608
-0.17(-2.86%)
Jan 02, 2019
5.601
6.130
5.601
6.078
82,391
+0.33(+5.74%)
Dec 31, 2018
5.670
5.896
5.670
5.748
215,013
+0.09(+1.53%)
Dec 28, 2018
5.470
5.879
5.470
5.661
178,390
+0.12(+2.19%)
Dec 27, 2018
5.540
5.644
5.401
5.540
165,981
-0.03(-0.62%)
Dec 26, 2018
5.253
5.627
5.193
5.575
184,107
+0.31(+5.94%)
Dec 24, 2018
5.019
5.305
4.975
5.262
94,205
+0.21(+4.12%)
Dec 21, 2018
5.679
5.696
5.054
5.054
348,144
-0.64(-11.28%)
Dec 20, 2018
5.496
5.774
5.427
5.696
160,110
+0.30(+5.47%)
Dec 19, 2018
5.479
5.787
5.323
5.401
125,562
-0.09(-1.58%)
Dec 18, 2018
5.470
5.592
5.384
5.488
102,890
+0.03(+0.64%)
Dec 17, 2018
5.696
5.852
5.418
5.453
179,771
-0.23(-4.12%)
Dec 14, 2018
5.974
5.974
5.635
5.687
238,046
-0.29(-4.80%)
Dec 13, 2018
6.174
6.380
5.852
5.974
125,409
-0.21(-3.37%)
Dec 12, 2018
6.356
6.538
6.026
6.182
155,021
-0.03(-0.42%)
Dec 11, 2018
6.347
6.447
6.043
6.208
175,567
-0.09(-1.38%)
Dec 10, 2018
6.564
6.634
6.226
6.295
290,746
-0.27(-4.10%)
Dec 07, 2018
6.903
7.016
6.525
6.564
136,125
-0.34(-4.91%)
Dec 06, 2018
6.669
6.929
6.599
6.903
186,600
+0.08(+1.15%)
Dec 04, 2018
6.903
7.151
6.799
6.825
94,320
-0.08(-1.13%)
Dec 03, 2018
7.051
7.128
6.669
6.903
142,908
-0.18(-2.57%)
Nov 30, 2018
6.756
7.146
6.756
7.085
81,306
+0.30(+4.35%)
Nov 29, 2018
6.877
6.998
6.677
6.790
80,942
-0.14(-2.00%)
Nov 28, 2018
7.025
7.216
6.894
6.929
121,809
-0.11(-1.60%)
Nov 27, 2018
7.242
7.719
6.868
7.042
247,857
-0.23(-3.22%)
Nov 26, 2018
7.311
7.426
7.081
7.277
153,682
+0.00(+0.00%)
Nov 23, 2018
7.259
7.689
7.233
7.277
35,355
-0.13(-1.76%)
Nov 21, 2018
7.407
7.407
7.407
0
-0.19(-2.51%)
Nov 20, 2018
7.711
7.876
7.520
7.598
238,860
-0.36(-4.58%)
Nov 19, 2018
8.510
8.622
7.893
7.962
121,973
-0.62(-7.19%)
Nov 16, 2018
8.596
8.744
8.041
8.579
131,518
-0.16(-1.79%)
Nov 15, 2018
8.475
8.796
8.340
8.735
163,907
+0.11(+1.31%)
Nov 14, 2018
8.345
8.761
8.253
8.622
194,174
+0.31(+3.76%)
Nov 13, 2018
8.327
8.544
8.275
8.310
187,570
-0.09(-1.03%)
Nov 12, 2018
8.197
8.631
7.876
8.397
252,354
+0.20(+2.44%)
Nov 09, 2018
7.824
8.275
7.485
8.197
237,816
+0.30(+3.85%)
Nov 08, 2018
6.947
8.431
6.903
7.893
1,010,962
+1.42(+21.85%)
Nov 07, 2018
6.373
6.512
6.287
6.478
140,529
+0.10(+1.63%)
Nov 06, 2018
6.156
6.417
6.156
6.373
155,634
+0.20(+3.23%)
Nov 05, 2018
6.226
6.245
6.070
6.174
58,412
-0.04(-0.70%)
Nov 02, 2018
5.983
6.252
5.983
6.217
150,175
+0.23(+3.77%)
Nov 01, 2018
5.809
6.130
5.609
5.991
160,595
+0.26(+4.55%)
Oct 31, 2018
5.957
6.026
5.609
5.731
238,590
-0.23(-3.93%)
Oct 30, 2018
5.661
6.078
5.661
5.965
212,440
+0.25(+4.41%)
Oct 29, 2018
6.009
6.009
5.609
5.714
265,719
-0.17(-2.95%)
Oct 26, 2018
5.922
6.052
5.800
5.887
228,833
-0.11(-1.88%)
Oct 25, 2018
6.000
6.165
5.974
6.000
206,389
+0.00(+0.00%)
Oct 24, 2018
6.165
6.408
5.991
6.000
324,222
-0.10(-1.71%)
Oct 23, 2018
6.782
6.955
5.983
6.104
1,041,678
-0.96(-13.53%)
Oct 22, 2018
7.441
7.997
7.033
7.059
329,409
-0.53(-6.98%)
Oct 19, 2018
8.145
8.249
7.580
7.589
341,579
-0.55(-6.72%)
Oct 18, 2018
8.345
8.405
8.084
8.136
162,069
-0.32(-3.80%)
Oct 17, 2018
8.327
8.547
8.041
8.457
226,823
+0.12(+1.46%)
Oct 16, 2018
8.327
8.414
8.136
8.336
233,206
+0.02(+0.21%)
Oct 15, 2018
8.536
8.536
8.162
8.318
189,642
+0.05(+0.63%)
Oct 12, 2018
8.188
8.292
8.032
8.266
203,036
+0.35(+4.39%)
Oct 11, 2018
7.450
7.997
7.450
7.919
175,053
+0.36(+4.71%)
Oct 10, 2018
8.388
8.388
7.554
7.563
271,189
-0.87(-10.30%)
Oct 09, 2018
8.527
8.671
8.301
8.431
126,148
-0.09(-1.02%)
Oct 08, 2018
8.657
8.909
8.371
8.518
133,461
-0.15(-1.70%)
Oct 05, 2018
8.701
8.900
8.449
8.666
239,773
-0.02(-0.20%)
Oct 04, 2018
9.117
9.117
8.501
8.683
362,946
-0.51(-5.57%)
Oct 03, 2018
7.884
9.499
7.633
9.195
964,460
+1.30(+16.50%)
Oct 02, 2018
7.650
8.145
7.311
7.893
238,978
-0.23(-2.78%)
Oct 01, 2018
8.266
8.449
8.041
8.119
136,522
-0.11(-1.37%)
Sep 28, 2018
8.362
8.449
8.214
8.232
99,042
-0.18(-2.17%)
Sep 27, 2018
8.362
8.492
8.197
8.414
151,184
+0.04(+0.52%)
Sep 26, 2018
8.536
8.536
8.353
8.371
96,405
-0.14(-1.63%)
Sep 25, 2018
8.214
8.536
8.154
8.510
119,421
+0.31(+3.81%)
Sep 24, 2018
8.206
8.277
8.058
8.197
71,939
-0.08(-0.94%)
Sep 21, 2018
8.336
8.397
8.197
8.275
66,565
-0.01(-0.10%)
Sep 20, 2018
8.336
8.405
8.206
8.284
106,314
-0.03(-0.42%)
Sep 19, 2018
8.249
8.375
8.154
8.318
164,697
+0.09(+1.05%)
Sep 18, 2018
8.423
8.527
8.206
8.232
229,665
-0.18(-2.17%)
Sep 17, 2018
8.232
8.544
8.145
8.414
283,677
+0.30(+3.64%)
Sep 14, 2018
7.910
8.249
7.824
8.119
155,242
+0.24(+3.09%)
Sep 13, 2018
7.780
8.031
7.780
7.876
165,400
+0.12(+1.57%)
Sep 12, 2018
7.407
7.780
7.285
7.754
148,262
+0.36(+4.81%)
Sep 11, 2018
7.250
7.441
7.051
7.398
154,793
+0.14(+1.91%)
Sep 10, 2018
7.381
7.381
7.207
7.259
44,391
-0.10(-1.30%)
Sep 07, 2018
7.233
7.398
6.999
7.355
83,840
+0.05(+0.71%)
Sep 06, 2018
7.398
7.398
7.207
7.303
93,752
-0.06(-0.83%)
Sep 05, 2018
7.381
7.431
7.216
7.363
122,844
-0.05(-0.70%)
Sep 04, 2018
7.641
7.641
7.207
7.415
249,105
-0.25(-3.28%)
Aug 31, 2018
7.667
7.667
7.667
0
-0.04(-0.56%)
Aug 30, 2018
7.667
7.798
7.641
7.711
140,018
+0.03(+0.45%)
Aug 29, 2018
7.624
7.771
7.476
7.676
191,679
+0.10(+1.38%)
Aug 28, 2018
7.606
7.667
7.511
7.572
91,849
+0.02(+0.23%)
Aug 27, 2018
7.381
7.641
7.303
7.554
110,750
+0.19(+2.59%)
Aug 24, 2018
7.355
7.459
7.250
7.363
136,470
+0.06(+0.83%)
Aug 23, 2018
7.303
7.554
7.190
7.303
199,137
-0.07(-0.94%)
Aug 22, 2018
7.294
7.459
7.172
7.372
245,291
+0.08(+1.07%)
Aug 21, 2018
7.068
7.294
7.050
7.294
225,705
+0.23(+3.19%)
Aug 20, 2018
6.738
7.094
6.495
7.068
328,279
+0.58(+8.97%)
Aug 17, 2018
6.512
6.617
6.452
6.486
122,650
-0.07(-1.06%)
Aug 16, 2018
6.339
6.625
6.304
6.556
171,829
+0.24(+3.85%)
Aug 15, 2018
6.165
6.382
6.009
6.313
186,979
+0.10(+1.54%)
Aug 14, 2018
5.818
6.243
5.800
6.217
271,524
+0.36(+6.07%)
Aug 13, 2018
5.740
5.861
5.505
5.861
363,118
+0.03(+0.45%)
Aug 10, 2018
5.818
6.217
5.670
5.835
680,856
-1.12(-16.10%)
Aug 09, 2018
7.085
7.164
6.729
6.955
383,737
+0.01(+0.13%)
Aug 08, 2018
6.426
7.103
6.426
6.947
801,999
+0.72(+11.58%)
Aug 07, 2018
6.373
6.460
6.200
6.226
93,845
-0.12(-1.92%)
Aug 06, 2018
6.191
6.408
6.165
6.347
135,704
+0.16(+2.52%)
Aug 03, 2018
6.295
6.460
6.104
6.191
59,885
-0.06(-0.97%)
Aug 02, 2018
6.148
6.386
6.128
6.252
83,954
+0.10(+1.55%)
Aug 01, 2018
6.035
6.243
6.035
6.156
47,366
+0.15(+2.46%)
Jul 31, 2018
5.931
6.061
5.851
6.009
61,474
+0.09(+1.47%)
Jul 30, 2018
6.148
6.252
5.870
5.922
139,864
-0.24(-3.94%)
Jul 27, 2018
6.391
6.413
6.104
6.165
174,705
-0.25(-3.92%)
Jul 26, 2018
6.556
6.643
6.370
6.417
93,056
-0.14(-2.12%)
Jul 25, 2018
6.426
6.582
6.399
6.556
91,548
+0.10(+1.48%)
Jul 24, 2018
6.669
6.686
6.287
6.460
257,049
-0.15(-2.23%)
Jul 23, 2018
6.547
6.611
6.376
6.608
97,250
+0.02(+0.26%)
Jul 20, 2018
6.434
6.608
6.373
6.591
77,058
+0.14(+2.15%)
Jul 19, 2018
6.356
6.538
6.356
6.452
92,919
+0.03(+0.54%)
Jul 18, 2018
6.295
6.443
6.200
6.417
78,069
+0.10(+1.65%)
Jul 17, 2018
6.191
6.368
6.191
6.313
60,156
+0.09(+1.39%)
Jul 16, 2018
6.365
6.382
6.130
6.226
104,411
-0.16(-2.45%)
Jul 13, 2018
6.408
6.591
6.295
6.382
100,482
-0.03(-0.41%)
Jul 12, 2018
6.339
6.460
6.165
6.408
102,817
+0.14(+2.22%)
Jul 11, 2018
6.417
6.573
6.208
6.269
112,152
-0.23(-3.60%)
Jul 10, 2018
6.564
6.808
6.373
6.504
219,408
-0.14(-2.09%)
Jul 09, 2018
6.634
6.742
6.547
6.643
149,140
+0.10(+1.46%)
Jul 06, 2018
6.417
6.591
6.336
6.547
136,646
+0.14(+2.17%)
Jul 05, 2018
6.287
6.417
6.208
6.408
102,790
+0.13(+2.07%)
Jul 03, 2018
6.278
6.278
6.278
0
+0.03(+0.56%)
Jul 02, 2018
6.130
6.326
5.991
6.243
169,776
+0.10(+1.55%)
Jun 29, 2018
6.261
6.330
5.983
6.148
240,266
-0.07(-1.12%)
Jun 28, 2018
6.330
6.399
6.130
6.217
184,525
-0.10(-1.51%)
Jun 27, 2018
6.512
6.586
6.165
6.313
241,668
-0.20(-3.07%)
Jun 26, 2018
6.130
6.634
6.130
6.512
230,474
+0.41(+6.69%)
Jun 25, 2018
6.764
6.764
6.078
6.104
373,358
-0.66(-9.76%)
Jun 22, 2018
6.677
6.981
6.643
6.764
1,584,105
-0.11(-1.64%)
Jun 21, 2018
6.973
7.232
6.773
6.877
341,192
-0.10(-1.37%)
Jun 20, 2018
6.660
7.242
6.417
6.973
777,643
+0.37(+5.66%)
Jun 19, 2018
6.208
6.686
6.087
6.599
331,933
+0.29(+4.54%)
Jun 18, 2018
5.618
6.512
5.609
6.313
400,955
+0.69(+12.36%)
Jun 15, 2018
5.800
5.575
5.618
548,926
-0.14(-2.41%)
Jun 14, 2018
5.792
5.913
5.514
5.757
378,758
-0.03(-0.60%)
Jun 13, 2018
6.078
6.096
5.774
5.792
257,440
-0.32(-5.26%)
Jun 12, 2018
6.226
6.321
6.043
6.113
135,089
-0.08(-1.26%)
Jun 11, 2018
5.774
6.199
5.722
6.191
155,703
+0.41(+7.06%)
Jun 08, 2018
5.861
5.922
5.714
5.783
83,563
-0.10(-1.77%)
Jun 07, 2018
6.078
6.078
5.861
5.887
94,088
-0.15(-2.45%)
Jun 06, 2018
5.852
6.078
5.783
6.035
155,535
+0.22(+3.73%)
Jun 05, 2018
5.670
5.826
5.635
5.818
97,831
+0.14(+2.45%)
Jun 04, 2018
5.766
5.892
5.635
5.679
138,170
-0.09(-1.51%)
Jun 01, 2018
5.948
6.035
5.705
5.766
108,257
-0.11(-1.92%)
May 31, 2018
5.905
6.017
5.757
5.879
168,713
-0.03(-0.59%)
May 30, 2018
5.531
5.948
5.470
5.913
391,904
+0.44(+8.10%)
May 29, 2018
5.444
5.505
5.391
5.470
169,449
+0.01(+0.16%)
May 25, 2018
5.462
5.462
5.462
0
-0.03(-0.63%)
May 24, 2018
5.566
5.653
5.427
5.496
127,540
-0.01(-0.16%)
May 23, 2018
5.575
5.600
5.410
5.505
205,617
-0.05(-0.94%)
May 22, 2018
5.705
5.708
5.531
5.557
180,507
-0.13(-2.29%)
May 21, 2018
5.609
5.784
5.583
5.687
144,093
+0.09(+1.55%)
May 18, 2018
5.714
5.744
5.540
5.601
168,416
-0.09(-1.53%)
May 17, 2018
5.714
5.889
5.661
5.687
151,719
-0.01(-0.15%)
May 16, 2018
5.740
5.827
5.670
5.696
150,018
-0.03(-0.46%)
May 15, 2018
5.879
5.974
5.682
5.722
264,438
-0.11(-1.93%)
May 14, 2018
5.627
5.922
5.444
5.835
353,939
+0.21(+3.70%)
May 11, 2018
5.818
5.957
5.436
5.627
638,306
-0.47(-7.69%)
May 10, 2018
6.261
6.330
6.078
6.096
274,845
-0.15(-2.36%)
May 09, 2018
6.087
6.278
6.052
6.243
141,898
+0.16(+2.71%)
May 08, 2018
6.113
6.191
6.043
6.078
124,969
-0.03(-0.57%)
May 07, 2018
6.191
6.304
6.087
6.113
112,342
-0.01(-0.14%)
May 04, 2018
5.887
6.226
5.835
6.122
292,666
+0.17(+2.92%)
May 03, 2018
6.035
6.052
5.893
5.948
81,184
-0.10(-1.72%)
May 02, 2018
6.052
6.109
5.965
6.052
95,098
+0.03(+0.43%)
May 01, 2018
5.991
6.086
5.922
6.026
94,186
+0.02(+0.29%)
Apr 30, 2018
6.104
6.208
6.009
6.009
106,259
-0.07(-1.14%)
Apr 27, 2018
6.200
6.209
6.000
6.078
146,330
-0.10(-1.69%)
Apr 26, 2018
6.295
6.347
6.122
6.182
107,187
-0.08(-1.25%)
Apr 25, 2018
6.512
6.521
6.226
6.261
158,655
-0.23(-3.48%)
Apr 24, 2018
6.634
6.669
6.391
6.486
75,527
-0.10(-1.45%)
Apr 23, 2018
6.938
6.938
6.478
6.582
132,689
-0.31(-4.53%)
Apr 20, 2018
6.608
6.929
6.608
6.894
117,880
+0.20(+2.98%)
Apr 19, 2018
6.617
6.738
6.586
6.695
39,562
+0.10(+1.45%)
Apr 18, 2018
6.712
6.799
6.564
6.599
138,023
-0.11(-1.68%)
Apr 17, 2018
6.547
6.756
6.504
6.712
160,662
+0.23(+3.48%)
Apr 16, 2018
6.504
6.538
6.356
6.486
104,796
+0.03(+0.40%)
Apr 13, 2018
6.426
6.525
6.278
6.460
78,121
+0.05(+0.81%)
Apr 12, 2018
6.512
6.712
6.373
6.408
127,969
-0.06(-0.94%)
Apr 11, 2018
6.417
6.605
6.417
6.469
155,341
+0.04(+0.68%)
Apr 10, 2018
6.174
6.573
6.174
6.426
183,052
+0.30(+4.82%)
Apr 09, 2018
6.148
6.330
6.070
6.130
68,370
+0.02(+0.28%)
Apr 06, 2018
6.104
6.261
5.983
6.113
91,883
-0.04(-0.71%)
Apr 05, 2018
6.191
6.320
6.087
6.156
72,400
+0.00(+0.00%)
Apr 04, 2018
5.948
6.217
5.948
6.156
118,617
+0.10(+1.58%)
Apr 03, 2018
6.078
6.243
6.017
6.061
123,019
+0.00(+0.00%)
Apr 02, 2018
6.330
6.460
5.984
6.061
160,730
-0.26(-4.12%)
Mar 29, 2018
6.321
6.321
6.321
0
+0.23(+3.85%)
Mar 28, 2018
6.191
6.242
6.000
6.087
152,664
-0.13(-2.10%)
Mar 27, 2018
6.417
6.431
6.104
6.217
140,119
-0.20(-3.11%)
Mar 26, 2018
6.538
6.538
6.269
6.417
144,619
-0.03(-0.40%)
Mar 23, 2018
6.669
6.712
6.434
6.443
132,519
-0.23(-3.51%)
Mar 22, 2018
6.929
6.942
6.669
6.677
110,898
-0.30(-4.35%)
Mar 21, 2018
6.860
7.129
6.686
6.981
177,684
+0.10(+1.52%)
Mar 20, 2018
7.207
7.207
6.834
6.877
233,073
-0.32(-4.46%)
Mar 19, 2018
7.259
7.363
7.059
7.198
174,945
-0.06(-0.84%)
Mar 16, 2018
7.511
7.548
7.033
7.259
498,179
-0.65(-8.23%)
Mar 15, 2018
7.910
8.157
7.624
7.910
246,590
+0.05(+0.66%)
Mar 14, 2018
8.145
8.145
7.767
7.858
84,019
-0.17(-2.16%)
Mar 13, 2018
8.119
8.162
7.877
8.032
61,059
-0.07(-0.86%)
Mar 12, 2018
8.067
8.136
8.002
8.101
76,056
+0.05(+0.65%)
Mar 09, 2018
8.058
8.119
7.832
8.049
131,450
+0.07(+0.87%)
Mar 08, 2018
8.310
8.325
7.919
7.980
183,338
-0.29(-3.47%)
Mar 07, 2018
8.240
8.364
8.015
8.266
84,665
-0.10(-1.24%)
Mar 06, 2018
8.423
8.423
7.971
8.371
154,089
+0.01(+0.10%)
Mar 05, 2018
7.980
8.475
7.884
8.362
137,547
+0.32(+4.00%)
Mar 02, 2018
7.580
8.101
7.268
8.041
107,480
+0.38(+4.99%)
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.