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
C3.ai, Inc.
(NY:
AI
)
29.57
+1.00 (+3.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018
8.659
8.659
8.659
0
+0.06(+0.73%)
Mar 28, 2018
8.769
8.776
8.525
8.596
1,456,888
-0.17(-1.97%)
Mar 27, 2018
8.716
8.817
8.642
8.769
1,262,912
+0.05(+0.60%)
Mar 26, 2018
8.686
8.731
8.582
8.716
1,017,431
+0.12(+1.39%)
Mar 23, 2018
8.694
8.739
8.597
8.597
625,628
-0.07(-0.86%)
Mar 22, 2018
8.649
8.788
8.634
8.671
848,828
-0.01(-0.09%)
Mar 21, 2018
8.649
8.724
8.604
8.679
493,342
+0.02(+0.26%)
Mar 20, 2018
8.784
8.791
8.634
8.656
627,373
-0.08(-0.94%)
Mar 19, 2018
8.813
8.881
8.619
8.739
910,850
-0.07(-0.76%)
Mar 16, 2018
8.731
8.895
8.686
8.806
943,861
+0.14(+1.64%)
Mar 15, 2018
8.873
8.873
8.649
8.664
670,433
-0.16(-1.86%)
Mar 14, 2018
8.828
8.899
8.828
8.828
543,786
+0.00(+0.00%)
Mar 13, 2018
8.761
8.911
8.761
8.828
472,709
+0.08(+0.94%)
Mar 12, 2018
8.671
8.843
8.668
8.746
580,119
+0.07(+0.78%)
Mar 09, 2018
8.739
8.806
8.612
8.679
786,594
-0.01(-0.17%)
Mar 08, 2018
8.649
8.709
8.589
8.694
543,346
+0.08(+0.95%)
Mar 07, 2018
8.634
8.612
708,843
+0.14(+1.68%)
Mar 06, 2018
8.417
8.477
8.283
8.470
723,159
+0.07(+0.80%)
Mar 05, 2018
8.223
8.425
8.223
8.402
708,646
+0.13(+1.63%)
Mar 02, 2018
8.073
8.279
8.006
8.268
569,618
+0.15(+1.84%)
Mar 01, 2018
8.073
8.163
8.021
8.118
621,168
+0.03(+0.37%)
Feb 28, 2018
8.208
8.260
8.073
8.088
724,865
-0.12(-1.46%)
Feb 27, 2018
8.507
8.537
8.200
8.208
675,063
-0.30(-3.51%)
Feb 26, 2018
8.485
8.529
8.458
8.507
394,036
+0.04(+0.53%)
Feb 23, 2018
8.402
8.485
8.402
8.462
470,274
+0.08(+0.98%)
Feb 22, 2018
8.365
8.380
448,460
-0.05(-0.62%)
Feb 21, 2018
8.417
8.552
8.387
8.432
725,207
+0.04(+0.45%)
Feb 20, 2018
8.522
8.574
8.335
8.395
934,470
-0.14(-1.66%)
Feb 16, 2018
8.537
8.537
8.537
0
+0.10(+1.15%)
Feb 15, 2018
8.223
8.485
8.133
8.440
1,078,115
+0.27(+3.29%)
Feb 14, 2018
8.148
8.179
8.088
8.171
913,277
+0.03(+0.37%)
Feb 13, 2018
7.969
8.193
7.939
8.141
833,135
+0.16(+1.97%)
Feb 12, 2018
7.879
8.021
7.797
7.984
992,914
+0.09(+1.14%)
Feb 09, 2018
8.163
8.163
7.782
7.894
1,624,176
-0.18(-2.22%)
Feb 08, 2018
8.029
8.223
7.963
8.073
1,307,806
+0.05(+0.65%)
Feb 07, 2018
8.186
8.193
7.954
8.021
1,447,895
+0.40(+5.20%)
Feb 06, 2018
7.401
7.692
7.401
7.625
1,018,797
-0.01(-0.10%)
Feb 05, 2018
7.625
7.659
7.416
7.632
1,413,477
-0.16(-2.11%)
Feb 02, 2018
7.872
7.924
7.707
7.797
1,049,595
-0.13(-1.70%)
Feb 01, 2018
7.849
8.047
7.848
7.931
653,725
+0.08(+1.05%)
Jan 31, 2018
8.088
8.148
7.767
7.849
1,280,273
-0.20(-2.51%)
Jan 30, 2018
8.073
8.103
8.021
8.051
566,108
-0.05(-0.65%)
Jan 29, 2018
8.350
8.350
8.036
8.103
1,019,660
-0.25(-2.95%)
Jan 26, 2018
8.470
8.492
8.313
8.350
774,073
-0.13(-1.50%)
Jan 25, 2018
8.671
8.686
8.440
8.477
1,124,510
-0.22(-2.58%)
Jan 24, 2018
8.769
8.784
8.679
8.701
519,907
-0.01(-0.17%)
Jan 23, 2018
8.746
8.791
8.701
8.716
616,066
-0.05(-0.60%)
Jan 22, 2018
8.784
8.806
8.739
8.769
466,811
-0.03(-0.34%)
Jan 19, 2018
8.776
8.799
8.701
8.799
445,736
+0.04(+0.43%)
Jan 18, 2018
8.828
8.836
8.679
8.761
600,335
-0.10(-1.18%)
Jan 17, 2018
8.851
8.888
8.769
8.866
489,138
+0.01(+0.17%)
Jan 16, 2018
8.926
8.962
8.806
8.851
613,653
-0.05(-0.59%)
Jan 12, 2018
8.903
8.903
8.903
0
+0.08(+0.93%)
Jan 11, 2018
8.709
8.836
8.701
8.821
759,685
+0.10(+1.11%)
Jan 10, 2018
8.724
655,872
-0.10(-1.10%)
Jan 09, 2018
8.866
8.881
8.799
8.821
465,500
+0.00(+0.00%)
Jan 08, 2018
8.776
8.851
8.716
8.821
747,114
+0.04(+0.43%)
Jan 05, 2018
8.784
8.791
8.694
8.784
485,457
+0.01(+0.17%)
Jan 04, 2018
8.746
8.828
8.746
8.769
450,788
+0.04(+0.51%)
Jan 03, 2018
8.821
8.881
8.709
8.724
684,309
-0.08(-0.93%)
Jan 02, 2018
8.821
8.843
8.754
8.806
648,782
+0.00(+0.00%)
Dec 29, 2017
8.806
8.806
8.806
0
-0.07(-0.84%)
Dec 28, 2017
8.851
8.958
8.799
8.881
1,088,630
-0.04(-0.50%)
Dec 27, 2017
8.968
8.968
8.804
8.926
1,182,779
-0.02(-0.24%)
Dec 26, 2017
8.933
8.983
8.911
8.947
695,028
+0.03(+0.32%)
Dec 22, 2017
8.954
8.954
8.890
8.918
387,993
-0.01(-0.16%)
Dec 21, 2017
8.868
8.976
8.840
8.933
499,665
+0.08(+0.89%)
Dec 20, 2017
8.847
8.883
8.797
8.854
504,678
+0.02(+0.24%)
Dec 19, 2017
8.976
8.996
8.804
8.833
779,402
-0.13(-1.44%)
Dec 18, 2017
8.990
9.054
8.897
8.961
637,000
+0.01(+0.08%)
Dec 15, 2017
8.868
9.040
8.818
8.954
1,450,686
+0.16(+1.87%)
Dec 14, 2017
8.847
8.911
8.742
8.790
642,453
-0.06(-0.65%)
Dec 13, 2017
8.704
8.868
8.675
8.847
928,149
+0.16(+1.89%)
Dec 12, 2017
8.683
8.739
8.668
8.683
404,052
-0.02(-0.25%)
Dec 11, 2017
8.640
8.733
8.640
8.704
443,837
+0.08(+0.91%)
Dec 08, 2017
8.640
8.647
8.571
8.625
363,871
+0.03(+0.33%)
Dec 07, 2017
8.504
8.665
8.504
8.597
494,510
+0.05(+0.59%)
Dec 06, 2017
8.490
8.575
8.490
8.547
393,198
+0.04(+0.50%)
Dec 05, 2017
8.547
8.575
8.468
8.504
389,806
-0.03(-0.34%)
Dec 04, 2017
8.425
8.568
8.425
8.533
727,457
+0.11(+1.27%)
Dec 01, 2017
8.340
8.447
8.182
8.425
666,081
-0.01(-0.17%)
Nov 30, 2017
8.554
8.554
8.379
8.440
473,520
-0.07(-0.84%)
Nov 29, 2017
8.490
8.568
8.454
8.511
510,751
+0.05(+0.59%)
Nov 28, 2017
8.390
8.483
8.382
8.461
473,542
+0.09(+1.02%)
Nov 27, 2017
8.461
8.375
8.375
348,481
-0.02(-0.26%)
Nov 24, 2017
8.461
8.461
8.390
8.397
213,393
-0.01(-0.17%)
Nov 22, 2017
8.390
8.497
8.390
8.411
414,382
+0.04(+0.43%)
Nov 21, 2017
8.325
8.411
8.318
8.375
509,737
+0.08(+0.95%)
Nov 20, 2017
8.225
8.340
8.193
8.297
348,959
+0.10(+1.22%)
Nov 17, 2017
8.154
8.243
8.143
8.197
525,556
+0.04(+0.53%)
Nov 16, 2017
8.089
8.232
8.089
8.154
431,681
+0.10(+1.24%)
Nov 15, 2017
8.039
8.111
8.004
8.054
389,265
-0.04(-0.44%)
Nov 14, 2017
7.997
8.132
7.997
8.089
298,008
+0.05(+0.62%)
Nov 13, 2017
7.925
8.082
7.925
8.039
559,594
+0.08(+0.99%)
Nov 10, 2017
7.961
8.036
7.925
7.961
524,101
-0.01(-0.18%)
Nov 09, 2017
7.918
8.018
7.904
7.975
469,358
+0.02(+0.27%)
Nov 08, 2017
7.932
7.997
7.889
7.954
473,211
+0.02(+0.27%)
Nov 07, 2017
7.968
8.025
7.911
7.932
688,935
-0.03(-0.36%)
Nov 06, 2017
7.861
8.018
7.861
7.961
841,324
+0.10(+1.27%)
Nov 03, 2017
7.989
7.993
7.812
7.861
908,328
-0.13(-1.61%)
Nov 02, 2017
8.111
8.118
7.939
7.989
832,727
-0.14(-1.76%)
Nov 01, 2017
8.232
8.248
8.111
8.132
736,233
-0.06(-0.78%)
Oct 31, 2017
8.325
8.325
8.172
8.197
615,307
-0.07(-0.86%)
Oct 30, 2017
8.297
8.390
8.247
8.268
546,888
-0.03(-0.34%)
Oct 27, 2017
8.075
8.382
8.061
8.297
1,031,739
+0.08(+0.96%)
Oct 26, 2017
8.454
8.461
8.218
8.218
1,180,508
-0.24(-2.79%)
Oct 25, 2017
9.040
9.040
8.147
8.454
2,911,552
-0.60(-6.63%)
Oct 24, 2017
9.054
9.119
9.044
9.054
489,148
+0.01(+0.08%)
Oct 23, 2017
9.126
9.140
9.040
9.047
359,497
-0.07(-0.78%)
Oct 20, 2017
9.119
9.140
9.083
9.119
430,760
+0.04(+0.39%)
Oct 19, 2017
9.061
9.090
9.026
9.083
345,993
-0.01(-0.08%)
Oct 18, 2017
9.090
9.146
9.090
9.090
383,213
+0.01(+0.16%)
Oct 17, 2017
9.083
9.111
9.047
9.076
412,346
-0.01(-0.08%)
Oct 16, 2017
9.004
9.161
9.004
9.083
763,066
+0.01(+0.16%)
Oct 13, 2017
9.047
9.111
9.011
9.069
273,702
+0.02(+0.24%)
Oct 12, 2017
9.083
9.097
9.011
9.047
536,102
-0.03(-0.32%)
Oct 11, 2017
9.054
9.076
8.997
9.076
649,519
+0.05(+0.55%)
Oct 10, 2017
9.133
9.133
9.015
9.026
506,430
-0.09(-0.94%)
Oct 09, 2017
9.076
9.133
9.052
9.111
528,339
+0.03(+0.31%)
Oct 06, 2017
9.133
9.133
9.022
9.083
502,631
-0.04(-0.47%)
Oct 05, 2017
9.119
9.197
9.104
9.126
587,348
+0.01(+0.08%)
Oct 04, 2017
9.140
9.176
9.069
9.119
461,970
-0.02(-0.23%)
Oct 03, 2017
9.147
9.183
9.104
9.140
519,039
+0.01(+0.08%)
Oct 02, 2017
9.104
9.140
9.054
9.133
639,674
+0.04(+0.39%)
Sep 29, 2017
9.083
9.204
9.055
9.097
677,168
-0.01(-0.08%)
Sep 28, 2017
9.104
9.133
8.881
9.104
1,062,312
+0.04(+0.39%)
Sep 27, 2017
9.103
9.134
8.938
9.069
1,193,260
-0.01(-0.08%)
Sep 26, 2017
9.075
9.103
9.041
9.075
968,279
-0.01(-0.08%)
Sep 25, 2017
9.137
9.144
9.041
9.082
949,424
-0.08(-0.90%)
Sep 22, 2017
9.158
9.185
9.144
9.164
561,398
+0.03(+0.30%)
Sep 21, 2017
9.123
9.185
9.123
9.137
561,542
+0.01(+0.15%)
Sep 20, 2017
9.116
9.164
9.103
9.123
687,230
+0.02(+0.23%)
Sep 19, 2017
9.069
9.167
9.069
9.103
564,777
+0.04(+0.45%)
Sep 18, 2017
9.027
9.137
9.027
9.062
754,987
+0.04(+0.46%)
Sep 15, 2017
9.014
9.065
8.966
9.021
1,028,152
+0.03(+0.38%)
Sep 14, 2017
8.979
9.034
8.966
8.986
304,931
+0.01(+0.08%)
Sep 13, 2017
8.959
9.003
8.952
8.979
307,143
-0.02(-0.23%)
Sep 12, 2017
8.932
9.048
8.925
9.000
502,837
+0.10(+1.15%)
Sep 11, 2017
8.849
8.938
8.849
8.897
543,700
+0.10(+1.17%)
Sep 08, 2017
8.774
8.810
8.760
8.795
235,249
+0.02(+0.23%)
Sep 07, 2017
8.808
8.829
8.740
8.774
266,000
-0.03(-0.39%)
Sep 06, 2017
8.808
8.822
8.740
8.808
354,292
+0.03(+0.31%)
Sep 05, 2017
8.945
8.945
8.764
8.781
456,804
-0.14(-1.61%)
Sep 01, 2017
8.877
8.945
8.877
8.925
522,381
+0.08(+0.85%)
Aug 31, 2017
8.788
8.887
8.788
8.849
377,154
+0.08(+0.86%)
Aug 30, 2017
8.801
8.822
8.726
8.774
388,333
-0.03(-0.31%)
Aug 29, 2017
8.870
8.897
8.773
8.801
302,747
-0.08(-0.85%)
Aug 28, 2017
8.890
8.925
8.842
8.877
262,042
+0.02(+0.23%)
Aug 25, 2017
8.932
8.950
8.829
8.856
306,969
-0.06(-0.69%)
Aug 24, 2017
8.897
8.945
8.877
8.918
276,898
+0.05(+0.54%)
Aug 23, 2017
8.836
8.938
8.829
8.870
380,295
+0.00(+0.00%)
Aug 22, 2017
8.740
8.932
8.740
8.870
419,042
+0.13(+1.49%)
Aug 21, 2017
8.836
8.836
8.644
8.740
632,023
-0.12(-1.39%)
Aug 18, 2017
8.870
8.890
8.685
8.863
603,367
-0.04(-0.46%)
Aug 17, 2017
9.007
9.025
8.897
8.904
534,308
-0.11(-1.22%)
Aug 16, 2017
8.979
9.069
8.976
9.014
686,184
+0.08(+0.92%)
Aug 15, 2017
8.938
8.969
8.904
8.932
286,217
+0.01(+0.08%)
Aug 14, 2017
8.918
8.966
8.904
8.925
358,717
+0.03(+0.39%)
Aug 11, 2017
8.842
8.904
8.774
8.890
461,545
-0.02(-0.23%)
Aug 10, 2017
9.007
9.041
8.880
8.911
365,845
-0.12(-1.29%)
Aug 09, 2017
8.966
9.055
8.938
9.027
421,299
+0.04(+0.46%)
Aug 08, 2017
8.986
9.023
8.952
8.986
504,540
+0.01(+0.08%)
Aug 07, 2017
8.966
9.014
8.884
8.979
419,548
+0.01(+0.15%)
Aug 04, 2017
8.966
8.973
8.897
8.966
218,434
+0.00(+0.00%)
Aug 03, 2017
8.986
9.021
8.945
8.966
257,535
-0.01(-0.15%)
Aug 02, 2017
9.000
9.034
8.904
8.979
403,771
-0.01(-0.15%)
Aug 01, 2017
8.904
8.993
8.841
8.993
469,079
+0.16(+1.78%)
Jul 31, 2017
8.788
8.884
8.784
8.836
465,462
+0.03(+0.39%)
Jul 28, 2017
8.897
8.904
8.771
8.801
556,015
-0.10(-1.08%)
Jul 27, 2017
8.733
8.904
8.733
8.897
758,182
+0.13(+1.48%)
Jul 26, 2017
8.774
8.842
8.712
8.767
897,802
-0.01(-0.16%)
Jul 25, 2017
9.069
9.075
8.651
8.781
2,578,251
-0.52(-5.60%)
Jul 24, 2017
9.425
9.438
9.301
9.301
559,327
-0.14(-1.45%)
Jul 21, 2017
9.425
9.459
9.301
9.438
430,625
+0.06(+0.66%)
Jul 20, 2017
9.363
9.438
9.349
9.377
282,698
+0.03(+0.37%)
Jul 19, 2017
9.329
9.372
9.267
9.342
339,460
+0.05(+0.59%)
Jul 18, 2017
9.452
9.452
9.253
9.288
554,458
-0.18(-1.95%)
Jul 17, 2017
9.521
9.540
9.452
9.473
376,938
-0.05(-0.50%)
Jul 14, 2017
9.432
9.555
9.432
9.521
261,063
+0.07(+0.72%)
Jul 13, 2017
9.459
9.486
9.384
9.452
255,382
-0.01(-0.14%)
Jul 12, 2017
9.411
9.534
9.411
9.466
274,568
+0.05(+0.58%)
Jul 11, 2017
9.384
9.438
9.366
9.411
304,741
+0.02(+0.22%)
Jul 10, 2017
9.377
9.452
9.308
9.390
542,848
+0.01(+0.07%)
Jul 07, 2017
9.397
9.418
9.315
9.384
420,671
-0.01(-0.07%)
Jul 06, 2017
9.445
9.514
9.373
9.390
511,121
-0.08(-0.80%)
Jul 05, 2017
9.377
9.486
9.377
9.466
706,761
+0.10(+1.02%)
Jul 03, 2017
9.363
9.438
9.308
9.370
401,327
+0.01(+0.07%)
Jun 30, 2017
9.466
9.479
9.310
9.363
719,056
-0.07(-0.73%)
Jun 29, 2017
9.507
9.507
9.384
9.432
673,271
-0.03(-0.29%)
Jun 28, 2017
9.664
9.719
9.384
9.459
1,522,289
-0.24(-2.47%)
Jun 27, 2017
9.910
9.910
9.692
9.699
1,531,129
-0.19(-1.93%)
Jun 26, 2017
9.778
9.890
9.725
9.890
909,989
+0.12(+1.21%)
Jun 23, 2017
9.679
9.804
9.646
9.771
852,017
+0.11(+1.16%)
Jun 22, 2017
9.692
9.732
9.659
9.659
401,740
+0.00(+0.00%)
Jun 21, 2017
9.824
9.831
9.653
9.659
636,064
-0.13(-1.35%)
Jun 20, 2017
9.771
9.831
9.692
9.791
674,592
+0.02(+0.20%)
Jun 19, 2017
9.659
9.823
9.540
9.771
963,409
+0.02(+0.20%)
Jun 16, 2017
9.672
9.765
9.620
9.751
705,866
+0.06(+0.61%)
Jun 15, 2017
9.639
9.751
9.639
9.692
565,755
+0.01(+0.14%)
Jun 14, 2017
9.659
9.738
9.600
9.679
765,873
+0.02(+0.20%)
Jun 13, 2017
9.672
9.692
9.494
9.659
959,083
-0.01(-0.07%)
Jun 12, 2017
9.626
9.751
9.596
9.666
839,609
+0.07(+0.76%)
Jun 09, 2017
9.442
9.626
9.442
9.593
848,317
+0.17(+1.82%)
Jun 08, 2017
9.409
9.514
9.409
9.422
644,990
-0.01(-0.14%)
Jun 07, 2017
9.494
9.554
9.395
9.435
472,388
-0.05(-0.56%)
Jun 06, 2017
9.455
9.521
9.435
9.488
390,333
+0.01(+0.07%)
Jun 05, 2017
9.527
9.580
9.454
9.481
387,898
-0.04(-0.42%)
Jun 02, 2017
9.514
9.629
9.514
9.521
803,054
+0.03(+0.28%)
Jun 01, 2017
9.474
9.521
9.382
9.494
646,615
+0.03(+0.28%)
May 31, 2017
9.494
9.507
9.369
9.468
403,141
-0.02(-0.21%)
May 30, 2017
9.494
9.547
9.465
9.488
307,084
-0.01(-0.07%)
May 26, 2017
9.633
9.662
9.422
9.494
811,641
-0.14(-1.44%)
May 25, 2017
9.567
9.732
9.567
9.633
549,215
+0.09(+0.90%)
May 24, 2017
9.527
9.613
9.507
9.547
500,743
+0.03(+0.35%)
May 23, 2017
9.455
9.527
9.395
9.514
464,733
+0.06(+0.63%)
May 22, 2017
9.409
9.474
9.362
9.455
388,161
+0.09(+0.91%)
May 19, 2017
9.296
9.386
9.277
9.369
413,391
+0.07(+0.78%)
May 18, 2017
9.231
9.356
9.231
9.296
331,446
+0.03(+0.36%)
May 17, 2017
9.310
9.329
9.217
9.264
476,754
-0.05(-0.57%)
May 16, 2017
9.343
9.363
9.316
9.316
306,066
-0.01(-0.14%)
May 15, 2017
9.362
9.409
9.313
9.329
359,286
+0.00(+0.00%)
May 12, 2017
9.349
9.369
9.296
9.329
325,061
-0.05(-0.49%)
May 11, 2017
9.382
9.420
9.270
9.376
337,535
-0.01(-0.07%)
May 10, 2017
9.316
9.442
9.296
9.382
500,416
+0.04(+0.42%)
May 09, 2017
9.468
9.488
9.277
9.343
529,668
-0.12(-1.25%)
May 08, 2017
9.474
9.534
9.395
9.461
434,983
+0.03(+0.35%)
May 05, 2017
9.310
9.455
9.267
9.428
373,154
+0.15(+1.63%)
May 04, 2017
9.402
9.415
9.198
9.277
679,259
-0.09(-0.92%)
May 03, 2017
9.554
9.554
9.356
9.362
504,128
-0.19(-2.00%)
May 02, 2017
9.679
9.692
9.478
9.554
632,329
-0.10(-1.02%)
May 01, 2017
9.633
9.705
9.593
9.653
687,902
+0.05(+0.55%)
Apr 28, 2017
9.672
9.751
9.573
9.600
516,959
-0.05(-0.48%)
Apr 27, 2017
9.791
9.811
9.527
9.646
572,874
-0.10(-1.01%)
Apr 26, 2017
9.580
10.00
9.560
9.745
1,407,767
+0.19(+2.00%)
Apr 25, 2017
9.560
9.646
9.474
9.554
683,085
+0.03(+0.28%)
Apr 24, 2017
9.560
9.560
9.428
9.527
509,991
+0.07(+0.70%)
Apr 21, 2017
9.534
9.540
9.448
9.461
466,423
-0.02(-0.21%)
Apr 20, 2017
9.481
9.527
9.402
9.481
375,567
+0.06(+0.63%)
Apr 19, 2017
9.435
9.534
9.409
9.422
357,770
+0.02(+0.21%)
Apr 18, 2017
9.310
9.428
9.303
9.402
493,673
+0.04(+0.42%)
Apr 17, 2017
9.244
9.389
9.244
9.362
506,664
+0.12(+1.28%)
Apr 13, 2017
9.250
9.326
9.237
9.244
274,255
+0.00(+0.00%)
Apr 12, 2017
9.362
9.402
9.231
9.244
384,105
-0.14(-1.48%)
Apr 11, 2017
9.224
9.422
9.200
9.382
549,009
+0.15(+1.57%)
Apr 10, 2017
9.250
9.296
9.211
9.237
455,103
-0.01(-0.07%)
Apr 07, 2017
9.270
9.328
9.244
9.244
250,013
-0.06(-0.64%)
Apr 06, 2017
9.217
9.326
9.165
9.303
436,430
+0.11(+1.22%)
Apr 05, 2017
9.329
9.362
9.165
9.191
668,845
-0.12(-1.27%)
Apr 04, 2017
9.250
9.316
9.165
9.310
583,474
+0.07(+0.71%)
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.