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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.92
+0.35 (+2.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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, 2019
9.214
9.223
9.148
9.177
561,052
-0.06(-0.61%)
Feb 27, 2019
9.233
9.233
9.125
9.233
435,110
-0.07(-0.71%)
Feb 26, 2019
9.262
9.309
9.243
9.300
208,320
+0.02(+0.20%)
Feb 25, 2019
9.385
9.385
9.262
9.281
128,750
+0.04(+0.41%)
Feb 22, 2019
9.205
9.262
9.167
9.243
105,598
+0.09(+0.93%)
Feb 21, 2019
9.148
9.158
9.110
9.158
167,771
+0.06(+0.62%)
Feb 20, 2019
9.120
9.158
9.082
9.101
127,809
-0.05(-0.52%)
Feb 19, 2019
9.044
9.158
9.044
9.148
61,506
+0.07(+0.73%)
Feb 15, 2019
9.139
9.139
9.073
9.082
78,115
-0.04(-0.41%)
Feb 14, 2019
9.044
9.139
9.035
9.120
89,984
+0.09(+0.94%)
Feb 13, 2019
9.054
9.054
9.006
9.035
45,427
+0.01(+0.10%)
Feb 12, 2019
9.044
9.044
9.006
9.025
91,267
+0.08(+0.85%)
Feb 11, 2019
8.921
8.950
8.893
8.950
73,747
+0.08(+0.85%)
Feb 08, 2019
8.827
8.893
8.827
8.874
78,115
-0.02(-0.21%)
Feb 07, 2019
8.978
8.978
8.845
8.893
108,870
-0.09(-1.05%)
Feb 06, 2019
8.987
9.063
8.987
8.987
64,122
-0.06(-0.63%)
Feb 05, 2019
8.997
9.044
8.987
9.044
195,177
+0.07(+0.74%)
Feb 04, 2019
8.978
8.987
8.912
8.978
89,828
-0.01(-0.11%)
Feb 01, 2019
9.044
9.044
8.940
8.987
141,748
+0.01(+0.11%)
Jan 31, 2019
8.893
8.978
8.855
8.978
579,859
+0.16(+1.82%)
Jan 30, 2019
8.779
8.874
8.751
8.817
57,006
+0.06(+0.65%)
Jan 29, 2019
8.713
8.770
8.713
8.760
156,619
+0.09(+1.04%)
Jan 28, 2019
8.704
8.704
8.637
8.670
94,486
-0.04(-0.43%)
Jan 25, 2019
8.713
8.751
8.675
8.708
105,915
+0.05(+0.60%)
Jan 24, 2019
8.514
8.656
8.505
8.656
96,842
+0.19(+2.23%)
Jan 23, 2019
8.458
8.477
8.410
8.467
97,705
+0.10(+1.24%)
Jan 22, 2019
8.486
8.495
8.363
8.363
93,798
-0.10(-1.23%)
Jan 18, 2019
8.514
8.514
8.467
8.467
40,378
-0.01(-0.11%)
Jan 17, 2019
8.335
8.486
8.335
8.477
33,657
+0.12(+1.47%)
Jan 16, 2019
8.372
8.401
8.344
8.354
29,525
+0.03(+0.34%)
Jan 15, 2019
8.363
8.372
8.306
8.325
57,376
-0.05(-0.56%)
Jan 14, 2019
8.382
8.382
8.316
8.372
34,221
-0.04(-0.45%)
Jan 11, 2019
8.372
8.415
8.325
8.410
122,933
+0.05(+0.57%)
Jan 10, 2019
8.297
8.372
8.278
8.363
51,547
+0.09(+1.14%)
Jan 09, 2019
8.249
8.278
8.212
8.268
44,397
+0.07(+0.81%)
Jan 08, 2019
8.183
8.202
8.089
8.202
64,556
+0.09(+1.17%)
Jan 07, 2019
8.051
8.126
8.041
8.108
109,317
+0.07(+0.82%)
Jan 04, 2019
7.899
8.041
7.871
8.041
36,996
+0.24(+3.03%)
Jan 03, 2019
7.852
7.871
7.786
7.805
64,253
-0.07(-0.84%)
Jan 02, 2019
7.814
7.928
7.767
7.871
67,143
+0.06(+0.73%)
Dec 31, 2018
7.899
7.899
7.767
7.814
310,346
+0.03(+0.36%)
Dec 28, 2018
7.824
7.881
7.758
7.786
87,734
+0.02(+0.24%)
Dec 27, 2018
7.720
7.795
7.609
7.767
97,086
-0.04(-0.48%)
Dec 26, 2018
7.549
7.805
7.521
7.805
374,017
+0.23(+3.00%)
Dec 24, 2018
7.710
7.710
7.568
7.578
76,635
-0.02(-0.25%)
Dec 21, 2018
7.758
7.805
7.597
7.597
100,524
-0.17(-2.19%)
Dec 20, 2018
7.862
7.937
7.721
7.767
114,699
-0.08(-1.08%)
Dec 19, 2018
7.975
8.041
7.815
7.852
96,411
-0.10(-1.20%)
Dec 18, 2018
8.079
8.089
7.928
7.947
249,773
-0.04(-0.53%)
Dec 17, 2018
8.185
8.185
7.970
7.989
68,935
-0.20(-2.40%)
Dec 14, 2018
8.223
8.232
8.148
8.185
55,008
+0.01(+0.11%)
Dec 13, 2018
8.326
8.326
8.176
8.176
58,486
-0.10(-1.24%)
Dec 12, 2018
8.354
8.354
8.176
8.279
72,782
+0.12(+1.49%)
Dec 11, 2018
8.251
8.251
8.111
8.157
44,923
+0.00(+0.06%)
Dec 10, 2018
8.101
8.167
8.036
8.153
93,707
+0.00(+0.06%)
Dec 07, 2018
8.326
8.354
8.148
8.148
51,583
-0.20(-2.35%)
Dec 06, 2018
8.223
8.344
8.142
8.344
376,336
-0.04(-0.45%)
Dec 04, 2018
8.512
8.512
8.344
8.382
183,540
-0.11(-1.32%)
Dec 03, 2018
8.484
8.503
8.419
8.494
130,974
+0.09(+1.11%)
Nov 30, 2018
8.354
8.410
8.335
8.400
259,310
-0.01(-0.11%)
Nov 29, 2018
8.428
8.428
8.344
8.410
35,309
-0.03(-0.33%)
Nov 28, 2018
8.316
8.438
8.297
8.438
67,817
+0.17(+2.03%)
Nov 27, 2018
8.129
8.269
8.129
8.269
64,563
+0.14(+1.72%)
Nov 26, 2018
8.101
8.176
8.101
8.129
81,422
+0.06(+0.69%)
Nov 23, 2018
8.036
8.083
8.008
8.073
16,588
-0.01(-0.12%)
Nov 21, 2018
8.083
8.083
8.083
0
+0.15(+1.88%)
Nov 20, 2018
7.989
7.998
7.904
7.933
41,441
-0.13(-1.62%)
Nov 19, 2018
8.148
8.148
8.045
8.064
133,791
-0.08(-1.03%)
Nov 16, 2018
8.073
8.167
8.055
8.148
80,372
+0.06(+0.69%)
Nov 15, 2018
8.008
8.129
7.970
8.092
62,414
+0.06(+0.70%)
Nov 14, 2018
8.092
8.127
8.006
8.036
25,377
-0.02(-0.23%)
Nov 13, 2018
8.064
8.111
8.033
8.055
38,189
+0.00(+0.00%)
Nov 12, 2018
8.101
8.137
8.045
8.055
62,502
-0.03(-0.35%)
Nov 09, 2018
8.129
8.129
8.036
8.083
91,074
-0.07(-0.92%)
Nov 08, 2018
8.213
8.269
8.129
8.157
54,291
-0.06(-0.68%)
Nov 07, 2018
8.129
8.213
8.101
8.213
71,971
+0.22(+2.81%)
Nov 06, 2018
7.952
7.998
7.952
7.989
70,733
+0.08(+1.06%)
Nov 05, 2018
7.858
7.924
7.858
7.905
69,853
+0.11(+1.44%)
Nov 02, 2018
7.868
7.877
7.718
7.793
68,814
+0.00(+0.00%)
Nov 01, 2018
7.671
7.812
7.671
7.793
349,641
+0.21(+2.84%)
Oct 31, 2018
7.559
7.606
7.550
7.578
92,444
+0.09(+1.19%)
Oct 30, 2018
7.372
7.489
7.372
7.489
192,718
+0.10(+1.33%)
Oct 29, 2018
7.569
7.569
7.350
7.391
177,391
-0.16(-2.10%)
Oct 26, 2018
7.531
7.606
7.457
7.550
52,975
-0.06(-0.74%)
Oct 25, 2018
7.587
7.634
7.541
7.606
166,368
+0.11(+1.50%)
Oct 24, 2018
7.681
7.681
7.466
7.494
172,872
-0.18(-2.31%)
Oct 23, 2018
7.718
7.745
7.531
7.671
83,287
-0.15(-1.91%)
Oct 22, 2018
7.933
7.952
7.774
7.821
100,239
+0.01(+0.12%)
Oct 19, 2018
7.756
7.858
7.756
7.812
46,660
+0.03(+0.36%)
Oct 18, 2018
7.849
7.858
7.746
7.784
42,306
-0.08(-1.07%)
Oct 17, 2018
7.905
7.905
7.808
7.868
291,823
-0.02(-0.24%)
Oct 16, 2018
7.802
7.900
7.802
7.886
345,234
+0.16(+2.06%)
Oct 15, 2018
7.746
7.784
7.709
7.727
260,478
-0.03(-0.36%)
Oct 12, 2018
7.671
7.774
7.671
7.756
139,340
+0.14(+1.84%)
Oct 11, 2018
7.709
7.709
7.587
7.615
76,222
-0.09(-1.21%)
Oct 10, 2018
7.905
7.905
7.709
7.709
933,284
-0.24(-3.06%)
Oct 09, 2018
7.942
8.027
7.914
7.952
88,980
+0.01(+0.12%)
Oct 08, 2018
7.896
7.942
7.877
7.942
58,584
+0.06(+0.82%)
Oct 05, 2018
7.914
7.989
7.849
7.877
119,113
-0.06(-0.71%)
Oct 04, 2018
7.998
7.998
7.919
7.933
28,667
-0.11(-1.39%)
Oct 03, 2018
8.120
8.129
8.036
8.045
62,609
-0.04(-0.46%)
Oct 02, 2018
7.989
8.083
7.989
8.083
29,294
+0.07(+0.82%)
Oct 01, 2018
8.036
8.055
8.008
8.017
55,878
-0.02(-0.23%)
Sep 28, 2018
8.083
8.083
7.989
8.036
70,954
+0.00(+0.00%)
Sep 27, 2018
8.027
8.055
7.998
8.036
71,970
-0.02(-0.23%)
Sep 26, 2018
8.064
8.111
8.036
8.055
137,433
+0.00(+0.00%)
Sep 25, 2018
8.111
8.111
8.055
8.055
29,235
-0.04(-0.46%)
Sep 24, 2018
8.176
8.185
8.092
8.092
56,354
-0.07(-0.92%)
Sep 21, 2018
8.176
8.232
8.167
8.167
68,279
+0.03(+0.34%)
Sep 20, 2018
8.045
8.148
8.045
8.139
79,778
+0.08(+1.04%)
Sep 19, 2018
8.083
8.083
8.045
8.055
39,716
+0.03(+0.35%)
Sep 18, 2018
7.952
8.055
7.952
8.027
39,983
+0.09(+1.18%)
Sep 17, 2018
7.914
7.942
7.905
7.933
47,848
+0.02(+0.24%)
Sep 14, 2018
7.933
7.980
7.896
7.914
161,707
-0.02(-0.24%)
Sep 13, 2018
7.989
8.017
7.924
7.933
50,426
-0.05(-0.59%)
Sep 12, 2018
7.924
8.008
7.924
7.980
33,416
+0.02(+0.23%)
Sep 11, 2018
7.933
7.989
7.896
7.961
227,333
+0.03(+0.35%)
Sep 10, 2018
7.970
7.970
7.914
7.933
99,800
+0.00(+0.00%)
Sep 07, 2018
7.952
7.980
7.924
7.933
38,420
-0.05(-0.59%)
Sep 06, 2018
7.989
8.027
7.961
7.980
68,296
+0.00(+0.00%)
Sep 05, 2018
8.073
8.073
7.942
7.980
64,969
-0.05(-0.58%)
Sep 04, 2018
8.073
8.073
8.000
8.027
70,454
-0.12(-1.49%)
Aug 31, 2018
8.148
8.148
8.148
0
+0.07(+0.81%)
Aug 30, 2018
8.129
8.129
8.083
8.083
46,705
-0.12(-1.48%)
Aug 29, 2018
8.157
8.232
8.157
8.204
56,254
+0.05(+0.57%)
Aug 28, 2018
8.185
8.213
8.148
8.157
73,888
-0.04(-0.46%)
Aug 27, 2018
8.120
8.223
8.120
8.195
92,778
+0.07(+0.92%)
Aug 24, 2018
8.120
8.157
8.083
8.120
49,657
+0.08(+0.99%)
Aug 23, 2018
8.073
8.129
8.036
8.041
78,170
-0.11(-1.32%)
Aug 22, 2018
8.185
8.185
8.139
8.148
63,385
-0.02(-0.23%)
Aug 21, 2018
8.139
8.232
8.139
8.167
42,103
+0.08(+1.04%)
Aug 20, 2018
8.027
8.092
8.017
8.083
73,744
+0.11(+1.41%)
Aug 17, 2018
7.905
7.989
7.886
7.970
231,699
+0.05(+0.59%)
Aug 16, 2018
7.905
7.933
7.886
7.924
62,366
+0.09(+1.19%)
Aug 15, 2018
7.877
7.877
7.757
7.830
118,072
-0.12(-1.53%)
Aug 14, 2018
8.092
8.092
7.933
7.952
166,289
-0.13(-1.62%)
Aug 13, 2018
8.167
8.195
8.083
8.083
88,054
-0.08(-1.03%)
Aug 10, 2018
8.232
8.232
8.167
8.167
64,640
-0.16(-1.94%)
Aug 09, 2018
8.316
8.363
8.307
8.328
59,461
-0.01(-0.18%)
Aug 08, 2018
8.354
8.354
8.316
8.343
40,310
-0.00(-0.01%)
Aug 07, 2018
8.400
8.410
8.335
8.344
55,620
-0.01(-0.11%)
Aug 06, 2018
8.316
8.363
8.307
8.354
60,071
-0.03(-0.33%)
Aug 03, 2018
8.428
8.428
8.363
8.382
72,131
-0.05(-0.55%)
Aug 02, 2018
8.419
8.466
8.344
8.428
52,804
-0.04(-0.44%)
Aug 01, 2018
8.466
8.503
8.447
8.466
93,889
-0.05(-0.55%)
Jul 31, 2018
8.512
8.559
8.494
8.512
38,618
-0.01(-0.11%)
Jul 30, 2018
8.503
8.522
8.466
8.522
72,322
+0.02(+0.22%)
Jul 27, 2018
8.531
8.550
8.484
8.503
47,196
+0.02(+0.22%)
Jul 26, 2018
8.531
8.559
8.484
8.484
52,552
-0.11(-1.30%)
Jul 25, 2018
8.475
8.596
8.456
8.596
37,007
+0.14(+1.66%)
Jul 24, 2018
8.410
8.494
8.372
8.456
56,663
+0.10(+1.23%)
Jul 23, 2018
8.391
8.410
8.354
8.354
64,161
-0.01(-0.11%)
Jul 20, 2018
8.344
8.400
8.317
8.363
37,809
+0.05(+0.56%)
Jul 19, 2018
8.279
8.335
8.269
8.316
99,112
+0.00(+0.00%)
Jul 18, 2018
8.297
8.326
8.260
8.316
46,264
+0.02(+0.23%)
Jul 17, 2018
8.251
8.316
8.251
8.297
49,353
+0.00(+0.00%)
Jul 16, 2018
8.297
8.310
8.279
8.297
66,406
-0.04(-0.45%)
Jul 13, 2018
8.335
8.353
8.260
8.335
33,829
-0.05(-0.56%)
Jul 12, 2018
8.335
8.382
8.332
8.382
53,791
+0.10(+1.24%)
Jul 11, 2018
8.335
8.364
8.269
8.279
45,404
-0.10(-1.23%)
Jul 10, 2018
8.382
8.410
8.344
8.382
60,053
-0.02(-0.30%)
Jul 09, 2018
8.410
8.410
8.354
8.406
67,321
+0.11(+1.31%)
Jul 06, 2018
8.195
8.316
8.195
8.297
42,685
+0.08(+1.02%)
Jul 05, 2018
8.204
8.223
8.129
8.213
42,677
+0.02(+0.23%)
Jul 03, 2018
8.195
8.195
8.195
0
+0.04(+0.46%)
Jul 02, 2018
8.101
8.157
8.055
8.157
134,693
+0.00(+0.00%)
Jun 29, 2018
8.167
8.176
8.148
8.157
41,889
+0.07(+0.81%)
Jun 28, 2018
8.045
8.101
8.017
8.092
50,216
+0.00(+0.01%)
Jun 27, 2018
8.232
8.240
8.083
8.091
98,640
-0.15(-1.83%)
Jun 26, 2018
8.260
8.260
8.185
8.241
160,330
-0.07(-0.90%)
Jun 25, 2018
8.344
8.354
8.240
8.316
66,767
-0.05(-0.56%)
Jun 22, 2018
8.372
8.391
8.358
8.363
78,274
+0.07(+0.79%)
Jun 21, 2018
8.363
8.363
8.288
8.297
55,542
-0.06(-0.67%)
Jun 20, 2018
8.363
8.365
8.316
8.354
133,510
+0.00(+0.00%)
Jun 19, 2018
8.326
8.363
8.280
8.354
103,399
-0.04(-0.51%)
Jun 18, 2018
8.378
8.433
8.341
8.397
197,518
-0.05(-0.55%)
Jun 15, 2018
8.470
8.387
8.443
93,144
-0.03(-0.33%)
Jun 14, 2018
8.489
8.506
8.461
8.470
60,014
-0.02(-0.22%)
Jun 13, 2018
8.516
8.516
8.461
8.489
44,795
+0.00(+0.05%)
Jun 12, 2018
8.480
8.535
8.480
8.484
84,450
-0.00(-0.05%)
Jun 11, 2018
8.480
8.526
8.470
8.489
152,801
-0.06(-0.65%)
Jun 08, 2018
8.415
8.544
8.397
8.544
141,092
+0.06(+0.76%)
Jun 07, 2018
8.526
8.544
8.424
8.480
137,165
-0.08(-0.97%)
Jun 06, 2018
8.581
8.589
8.526
8.562
134,618
-0.01(-0.11%)
Jun 05, 2018
8.682
8.682
8.562
8.572
83,143
-0.13(-1.48%)
Jun 04, 2018
8.830
8.830
8.691
8.701
175,659
-0.20(-2.28%)
Jun 01, 2018
8.996
9.005
8.903
8.903
109,739
-0.05(-0.51%)
May 31, 2018
8.996
9.005
8.913
8.950
251,126
-0.04(-0.41%)
May 30, 2018
8.867
8.986
8.857
8.986
110,299
+0.15(+1.67%)
May 29, 2018
8.913
8.940
8.802
8.839
141,043
-0.14(-1.54%)
May 25, 2018
8.977
8.977
8.977
0
-0.11(-1.22%)
May 24, 2018
9.152
9.217
9.060
9.088
79,722
-0.11(-1.20%)
May 23, 2018
9.217
9.245
9.152
9.198
94,290
-0.04(-0.40%)
May 22, 2018
9.291
9.291
9.217
9.235
136,611
+0.03(+0.30%)
May 21, 2018
9.208
9.263
9.180
9.208
95,925
+0.11(+1.22%)
May 18, 2018
9.134
9.134
9.085
9.097
80,125
-0.07(-0.80%)
May 17, 2018
9.208
9.217
9.143
9.171
71,768
-0.03(-0.30%)
May 16, 2018
9.180
9.217
9.171
9.198
237,195
+0.03(+0.30%)
May 15, 2018
9.189
9.208
9.125
9.171
121,556
-0.03(-0.30%)
May 14, 2018
9.208
9.254
9.180
9.198
133,223
+0.05(+0.50%)
May 11, 2018
9.235
9.263
9.148
9.152
146,147
-0.07(-0.80%)
May 10, 2018
9.088
9.263
9.033
9.226
113,669
+0.17(+1.83%)
May 09, 2018
9.042
9.060
8.969
9.060
106,143
+0.08(+0.92%)
May 08, 2018
9.079
9.079
8.959
8.977
48,294
-0.11(-1.22%)
May 07, 2018
9.079
9.125
9.079
9.088
92,739
+0.05(+0.51%)
May 04, 2018
9.014
9.077
8.979
9.042
69,087
+0.02(+0.20%)
May 03, 2018
9.060
9.060
8.943
9.023
45,890
-0.02(-0.20%)
May 02, 2018
9.125
9.125
9.014
9.042
95,356
-0.05(-0.51%)
May 01, 2018
9.088
9.088
8.968
9.088
106,334
+0.01(+0.10%)
Apr 30, 2018
9.171
9.189
9.052
9.079
268,971
-0.05(-0.51%)
Apr 27, 2018
9.115
9.143
9.092
9.125
83,594
+0.16(+1.75%)
Apr 26, 2018
8.940
8.976
8.894
8.968
49,444
+0.11(+1.25%)
Apr 25, 2018
8.867
8.871
8.811
8.857
49,815
-0.03(-0.31%)
Apr 24, 2018
8.968
8.996
8.848
8.885
107,944
-0.06(-0.72%)
Apr 23, 2018
9.023
9.033
8.913
8.950
109,555
-0.07(-0.82%)
Apr 20, 2018
9.079
9.079
8.986
9.023
70,976
-0.04(-0.41%)
Apr 19, 2018
9.069
9.102
9.014
9.060
82,889
-0.01(-0.10%)
Apr 18, 2018
8.986
9.079
8.986
9.069
86,066
+0.08(+0.92%)
Apr 17, 2018
8.922
8.986
8.894
8.986
55,234
+0.06(+0.72%)
Apr 16, 2018
8.986
8.986
8.894
8.922
180,146
-0.06(-0.62%)
Apr 13, 2018
9.033
9.043
8.940
8.977
276,058
-0.08(-0.92%)
Apr 12, 2018
9.042
9.069
9.029
9.060
103,669
+0.04(+0.47%)
Apr 11, 2018
9.014
9.042
8.968
9.018
59,467
-0.02(-0.26%)
Apr 10, 2018
9.014
9.085
9.014
9.042
74,828
+0.06(+0.62%)
Apr 09, 2018
8.986
9.033
8.922
8.986
106,391
+0.12(+1.35%)
Apr 06, 2018
8.950
9.014
8.857
8.867
119,839
-0.12(-1.38%)
Apr 05, 2018
8.940
9.005
8.940
8.991
355,339
+0.06(+0.67%)
Apr 04, 2018
8.756
8.931
8.756
8.931
58,795
+0.08(+0.94%)
Apr 03, 2018
8.784
8.857
8.756
8.848
1,350,879
+0.20(+2.35%)
Apr 02, 2018
8.765
8.779
8.606
8.645
84,236
-0.13(-1.47%)
Mar 29, 2018
8.774
8.774
8.774
0
+0.04(+0.42%)
Mar 28, 2018
8.821
8.839
8.710
8.738
110,429
-0.08(-0.94%)
Mar 27, 2018
8.986
8.986
8.793
8.820
46,346
-0.14(-1.54%)
Mar 26, 2018
8.839
8.959
8.804
8.959
55,768
+0.30(+3.51%)
Mar 23, 2018
8.765
8.813
8.655
8.655
48,322
-0.12(-1.37%)
Mar 22, 2018
8.848
8.913
8.756
8.774
83,817
-0.16(-1.75%)
Mar 21, 2018
8.857
8.977
8.857
8.931
51,628
+0.03(+0.31%)
Mar 20, 2018
8.857
8.903
8.839
8.903
51,134
+0.07(+0.84%)
Mar 19, 2018
8.802
8.848
8.765
8.830
65,908
+0.05(+0.52%)
Mar 16, 2018
8.802
8.830
8.756
8.784
82,622
-0.06(-0.73%)
Mar 15, 2018
8.876
8.922
8.811
8.848
35,263
+0.01(+0.10%)
Mar 14, 2018
8.867
8.867
8.811
8.839
43,980
+0.02(+0.21%)
Mar 13, 2018
8.867
8.903
8.766
8.821
42,133
-0.02(-0.21%)
Mar 12, 2018
8.830
8.848
8.807
8.839
34,427
+0.05(+0.52%)
Mar 09, 2018
8.793
8.802
8.747
8.793
50,999
+0.06(+0.74%)
Mar 08, 2018
8.747
8.747
8.664
8.728
46,597
-0.01(-0.11%)
Mar 07, 2018
8.664
8.738
35,458
+0.02(+0.21%)
Mar 06, 2018
8.691
8.738
8.673
8.719
59,643
+0.06(+0.74%)
Mar 05, 2018
8.572
8.664
8.562
8.655
46,900
+0.03(+0.32%)
Mar 02, 2018
8.489
8.627
8.461
8.627
101,870
+0.06(+0.64%)
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.