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
Regions Financial
(NY:
RF
)
18.75
+0.06 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 31, 2015
6.786
6.903
6.750
6.903
35,203,836
+0.08(+1.18%)
Mar 30, 2015
6.801
6.859
6.794
6.823
15,552,416
+0.08(+1.19%)
Mar 27, 2015
6.823
6.830
6.706
6.742
21,053,974
-0.06(-0.86%)
Mar 26, 2015
6.764
6.841
6.699
6.801
26,422,954
+0.04(+0.65%)
Mar 25, 2015
6.889
6.889
6.750
6.757
20,460,480
-0.13(-1.91%)
Mar 24, 2015
6.969
6.976
6.867
6.889
22,868,398
-0.09(-1.26%)
Mar 23, 2015
7.027
7.064
6.918
6.976
20,484,084
-0.07(-0.93%)
Mar 20, 2015
6.969
7.042
6.918
7.042
36,195,036
+0.10(+1.47%)
Mar 19, 2015
7.071
7.086
6.772
6.940
52,983,916
-0.14(-1.96%)
Mar 18, 2015
7.217
7.290
6.976
7.078
41,713,576
-0.15(-2.02%)
Mar 17, 2015
7.188
7.239
7.100
7.225
26,081,694
+0.01(+0.10%)
Mar 16, 2015
7.239
7.283
7.130
7.217
18,467,682
-0.02(-0.30%)
Mar 13, 2015
7.203
7.276
7.166
7.239
27,751,926
+0.01(+0.20%)
Mar 12, 2015
7.210
7.276
7.152
7.225
44,986,008
+0.26(+3.67%)
Mar 11, 2015
6.962
7.005
6.940
6.969
14,125,093
+0.03(+0.42%)
Mar 10, 2015
7.005
7.020
6.940
6.940
22,927,168
-0.15(-2.15%)
Mar 09, 2015
7.060
7.165
7.056
7.092
15,168,179
+0.00(+0.00%)
Mar 06, 2015
7.070
7.252
7.034
7.092
27,534,126
+0.04(+0.62%)
Mar 05, 2015
6.940
7.056
6.867
7.049
13,887,776
+0.11(+1.57%)
Mar 04, 2015
6.947
6.991
6.991
6.940
10,816,042
-0.05(-0.73%)
Mar 03, 2015
6.991
7.034
6.954
6.991
15,898,037
-0.06(-0.82%)
Mar 02, 2015
6.983
7.056
6.932
7.049
10,808,187
+0.07(+0.94%)
Feb 27, 2015
6.969
7.020
6.954
6.983
11,120,948
-0.01(-0.10%)
Feb 26, 2015
6.983
7.027
6.932
6.991
14,352,945
+0.00(+0.00%)
Feb 25, 2015
7.034
7.034
6.961
6.991
10,582,150
-0.04(-0.52%)
Feb 24, 2015
6.947
7.070
6.947
7.027
17,509,502
+0.07(+1.04%)
Feb 23, 2015
6.969
6.998
6.889
6.954
16,280,775
-0.07(-0.93%)
Feb 20, 2015
6.903
7.027
6.838
7.020
14,046,941
+0.09(+1.36%)
Feb 19, 2015
6.889
6.947
6.802
6.925
14,116,336
+0.01(+0.21%)
Feb 18, 2015
7.034
7.020
6.889
6.911
15,215,340
-0.12(-1.76%)
Feb 17, 2015
6.896
7.034
6.860
7.034
18,317,912
+0.12(+1.68%)
Feb 13, 2015
6.947
6.918
6.918
6.918
15,005,786
-0.01(-0.21%)
Feb 12, 2015
6.838
6.969
6.794
6.932
22,383,624
+0.16(+2.36%)
Feb 11, 2015
6.765
6.831
6.729
6.773
22,392,306
-0.02(-0.32%)
Feb 10, 2015
6.838
6.882
6.733
6.794
18,485,474
-0.01(-0.11%)
Feb 09, 2015
6.845
6.867
6.765
6.802
24,882,296
-0.15(-2.09%)
Feb 06, 2015
6.896
7.056
6.860
6.947
45,633,500
+0.26(+3.91%)
Feb 05, 2015
6.605
6.714
6.605
6.685
19,707,054
+0.12(+1.77%)
Feb 04, 2015
6.591
6.671
6.569
6.569
23,675,964
-0.05(-0.77%)
Feb 03, 2015
6.504
6.642
6.504
6.620
25,667,328
+0.13(+2.02%)
Feb 02, 2015
6.380
6.511
6.322
6.489
29,423,150
+0.17(+2.64%)
Jan 30, 2015
6.315
6.467
6.300
6.322
27,271,920
-0.11(-1.69%)
Jan 29, 2015
6.337
6.453
6.315
6.431
29,867,144
+0.08(+1.26%)
Jan 28, 2015
6.584
6.591
6.344
6.351
29,111,658
-0.17(-2.56%)
Jan 27, 2015
6.518
6.598
6.453
6.518
26,452,662
-0.08(-1.21%)
Jan 26, 2015
6.540
6.634
6.518
6.598
28,967,510
+0.05(+0.78%)
Jan 23, 2015
6.656
6.729
6.536
6.547
30,374,290
-0.13(-1.96%)
Jan 22, 2015
6.373
6.751
6.366
6.678
42,921,964
+0.35(+5.51%)
Jan 21, 2015
6.395
6.431
6.300
6.329
37,103,968
-0.02(-0.34%)
Jan 20, 2015
6.438
6.591
6.242
6.351
68,442,512
-0.24(-3.64%)
Jan 16, 2015
6.525
6.653
6.467
6.591
56,592,028
+0.06(+0.89%)
Jan 15, 2015
6.591
6.671
6.467
6.533
34,209,868
-0.12(-1.86%)
Jan 14, 2015
6.714
6.765
6.598
6.656
33,854,648
-0.17(-2.45%)
Jan 13, 2015
6.983
7.056
6.773
6.823
26,074,958
-0.11(-1.57%)
Jan 12, 2015
7.085
7.114
6.896
6.932
23,703,000
-0.14(-1.95%)
Jan 09, 2015
7.281
7.288
7.041
7.070
20,590,938
-0.21(-2.89%)
Jan 08, 2015
7.245
7.296
7.201
7.281
19,401,780
+0.11(+1.52%)
Jan 07, 2015
7.216
7.238
7.081
7.172
19,901,744
+0.04(+0.61%)
Jan 06, 2015
7.347
7.354
7.100
7.129
30,480,818
-0.25(-3.35%)
Jan 05, 2015
7.601
7.630
7.348
7.376
17,336,326
-0.26(-3.43%)
Jan 02, 2015
7.739
7.761
7.528
7.637
13,152,805
-0.04(-0.47%)
Dec 31, 2014
7.804
7.674
7.674
7.674
8,572,159
-0.10(-1.31%)
Dec 30, 2014
7.775
7.826
7.724
7.775
10,900,927
-0.02(-0.28%)
Dec 29, 2014
7.739
7.870
7.724
7.797
14,025,309
+0.04(+0.47%)
Dec 26, 2014
7.754
7.812
7.732
7.761
8,963,167
+0.01(+0.09%)
Dec 24, 2014
7.768
7.754
7.754
7.754
6,680,369
+0.01(+0.09%)
Dec 23, 2014
7.666
7.786
7.641
7.746
15,646,394
+0.11(+1.43%)
Dec 22, 2014
7.615
7.645
7.550
7.637
11,733,642
+0.04(+0.57%)
Dec 19, 2014
7.623
7.666
7.586
7.594
23,940,496
+0.01(+0.10%)
Dec 18, 2014
7.492
7.594
7.485
7.586
27,410,498
+0.16(+2.15%)
Dec 17, 2014
7.245
7.434
7.209
7.427
29,715,540
+0.22(+3.02%)
Dec 16, 2014
7.100
7.303
7.070
7.209
37,103,812
+0.04(+0.61%)
Dec 15, 2014
7.310
7.332
7.143
7.165
21,706,460
-0.11(-1.50%)
Dec 12, 2014
7.325
7.376
7.252
7.274
18,171,056
-0.12(-1.57%)
Dec 11, 2014
7.376
7.492
7.347
7.390
20,374,242
+0.02(+0.30%)
Dec 10, 2014
7.521
7.594
7.354
7.368
23,103,986
-0.19(-2.50%)
Dec 09, 2014
7.405
7.565
7.377
7.557
22,299,834
+0.06(+0.77%)
Dec 08, 2014
7.485
7.615
7.434
7.499
25,245,608
+0.00(+0.00%)
Dec 05, 2014
7.377
7.485
7.355
7.499
33,511,824
+0.19(+2.57%)
Dec 04, 2014
7.203
7.311
7.152
7.311
26,279,466
+0.11(+1.51%)
Dec 03, 2014
7.123
7.217
7.087
7.203
13,371,392
+0.07(+1.01%)
Dec 02, 2014
7.044
7.181
7.044
7.131
21,440,996
+0.07(+0.92%)
Dec 01, 2014
7.239
7.247
7.037
7.066
23,924,646
-0.22(-2.98%)
Nov 28, 2014
7.340
7.369
7.268
7.283
9,653,167
-0.05(-0.69%)
Nov 26, 2014
7.340
7.333
7.333
7.333
12,664,317
+0.00(+0.00%)
Nov 25, 2014
7.377
7.384
7.304
7.333
14,300,516
-0.03(-0.39%)
Nov 24, 2014
7.304
7.377
7.304
7.362
14,039,105
+0.10(+1.39%)
Nov 21, 2014
7.326
7.369
7.261
7.261
14,958,796
+0.01(+0.10%)
Nov 20, 2014
7.246
7.254
7.181
7.254
19,991,528
-0.03(-0.40%)
Nov 19, 2014
7.304
7.322
7.225
7.283
14,421,328
-0.01(-0.20%)
Nov 18, 2014
7.290
7.337
7.290
7.297
10,980,270
-0.01(-0.10%)
Nov 17, 2014
7.319
7.330
7.275
7.304
14,241,121
-0.05(-0.69%)
Nov 14, 2014
7.333
7.391
7.326
7.355
17,639,702
+0.00(+0.00%)
Nov 13, 2014
7.369
7.398
7.304
7.355
16,001,959
-0.03(-0.39%)
Nov 12, 2014
7.340
7.384
7.304
7.384
17,075,734
+0.01(+0.20%)
Nov 11, 2014
7.398
7.438
7.348
7.369
11,415,076
-0.03(-0.39%)
Nov 10, 2014
7.377
7.398
7.333
7.398
16,907,696
+0.05(+0.69%)
Nov 07, 2014
7.340
7.391
7.297
7.348
24,022,552
-0.05(-0.68%)
Nov 06, 2014
7.311
7.427
7.239
7.398
26,947,590
+0.09(+1.19%)
Nov 05, 2014
7.290
7.333
7.239
7.311
27,689,272
+0.07(+1.00%)
Nov 04, 2014
7.261
7.290
7.181
7.239
21,610,108
-0.01(-0.20%)
Nov 03, 2014
7.152
7.290
7.145
7.254
23,791,266
+0.07(+1.01%)
Oct 31, 2014
7.138
7.210
7.109
7.181
23,562,568
+0.12(+1.74%)
Oct 30, 2014
7.029
7.123
6.979
7.058
20,470,960
+0.00(+0.00%)
Oct 29, 2014
6.943
7.109
6.928
7.058
24,326,036
+0.09(+1.35%)
Oct 28, 2014
6.805
6.979
6.805
6.964
18,119,396
+0.17(+2.45%)
Oct 27, 2014
6.805
6.827
6.755
6.798
16,976,250
-0.03(-0.42%)
Oct 24, 2014
6.827
6.863
6.747
6.827
22,278,512
+0.02(+0.32%)
Oct 23, 2014
6.791
6.878
6.769
6.805
27,556,786
+0.11(+1.62%)
Oct 22, 2014
6.653
6.769
6.646
6.697
46,421,608
+0.00(+0.00%)
Oct 21, 2014
6.668
6.805
6.610
6.697
59,396,124
+0.07(+1.09%)
Oct 20, 2014
6.567
6.697
6.567
6.624
30,595,450
+0.04(+0.66%)
Oct 17, 2014
6.610
6.689
6.538
6.581
35,114,736
+0.03(+0.44%)
Oct 16, 2014
6.480
6.592
6.458
6.552
44,018,176
-0.03(-0.44%)
Oct 15, 2014
6.704
6.726
6.400
6.581
42,278,292
-0.30(-4.41%)
Oct 14, 2014
6.892
6.943
6.841
6.885
28,553,858
+0.07(+0.95%)
Oct 13, 2014
6.964
7.022
6.820
6.820
27,587,760
-0.12(-1.67%)
Oct 10, 2014
7.022
7.123
6.935
6.935
21,903,422
-0.09(-1.34%)
Oct 09, 2014
7.160
7.189
7.029
7.029
27,210,854
-0.20(-2.80%)
Oct 08, 2014
7.116
7.246
7.102
7.232
25,116,248
+0.10(+1.42%)
Oct 07, 2014
7.239
7.246
7.131
7.131
34,179,152
-0.09(-1.20%)
Oct 06, 2014
7.326
7.333
7.217
7.217
12,687,076
-0.09(-1.19%)
Oct 03, 2014
7.239
7.319
7.232
7.304
21,812,462
+0.14(+1.92%)
Oct 02, 2014
7.152
7.210
7.066
7.167
17,436,086
+0.01(+0.20%)
Oct 01, 2014
7.254
7.268
7.123
7.152
21,811,432
-0.11(-1.49%)
Sep 30, 2014
7.290
7.333
7.217
7.261
19,720,598
-0.01(-0.20%)
Sep 29, 2014
7.232
7.326
7.225
7.275
14,387,831
-0.04(-0.59%)
Sep 26, 2014
7.290
7.348
7.275
7.319
17,599,478
+0.04(+0.60%)
Sep 25, 2014
7.340
7.355
7.239
7.275
15,774,595
-0.09(-1.18%)
Sep 24, 2014
7.355
7.390
7.275
7.362
19,564,126
+0.00(+0.00%)
Sep 23, 2014
7.456
7.499
7.362
7.362
15,907,962
-0.12(-1.55%)
Sep 22, 2014
7.565
7.572
7.463
7.478
19,715,108
-0.07(-0.96%)
Sep 19, 2014
7.673
7.688
7.507
7.550
21,765,350
-0.07(-0.95%)
Sep 18, 2014
7.550
7.688
7.536
7.622
29,936,896
+0.12(+1.54%)
Sep 17, 2014
7.384
7.601
7.369
7.507
35,382,604
+0.12(+1.67%)
Sep 16, 2014
7.398
7.467
7.377
7.384
16,903,070
-0.05(-0.68%)
Sep 15, 2014
7.456
7.499
7.384
7.434
20,411,520
-0.05(-0.68%)
Sep 12, 2014
7.456
7.536
7.434
7.485
34,142,996
+0.05(+0.68%)
Sep 11, 2014
7.333
7.442
7.333
7.434
17,476,056
+0.06(+0.78%)
Sep 10, 2014
7.203
7.398
7.196
7.377
23,749,014
+0.18(+2.51%)
Sep 09, 2014
7.275
7.296
7.196
7.196
16,769,534
-0.11(-1.48%)
Sep 08, 2014
7.282
7.311
7.246
7.304
10,403,380
+0.01(+0.10%)
Sep 05, 2014
7.282
7.304
7.210
7.296
10,503,950
+0.00(+0.00%)
Sep 04, 2014
7.311
7.383
7.296
7.296
15,121,077
+0.01(+0.20%)
Sep 03, 2014
7.354
7.390
7.268
7.282
25,340,924
-0.04(-0.59%)
Sep 02, 2014
7.325
7.394
7.268
7.325
22,488,892
+0.02(+0.30%)
Aug 29, 2014
7.282
7.304
7.304
7.304
10,160,739
+0.03(+0.40%)
Aug 28, 2014
7.289
7.304
7.253
7.275
8,320,348
-0.04(-0.49%)
Aug 27, 2014
7.397
7.404
7.296
7.311
8,448,503
-0.07(-0.97%)
Aug 26, 2014
7.361
7.419
7.332
7.383
15,351,784
+0.03(+0.39%)
Aug 25, 2014
7.311
7.368
7.296
7.354
9,716,222
+0.09(+1.19%)
Aug 22, 2014
7.268
7.368
7.239
7.268
10,836,128
-0.01(-0.20%)
Aug 21, 2014
7.167
7.325
7.153
7.282
16,679,098
+0.12(+1.61%)
Aug 20, 2014
7.109
7.189
7.109
7.167
10,456,266
+0.06(+0.81%)
Aug 19, 2014
7.174
7.217
7.102
7.109
16,140,222
-0.05(-0.70%)
Aug 18, 2014
7.088
7.210
7.066
7.160
13,717,273
+0.12(+1.74%)
Aug 15, 2014
7.145
7.214
7.009
7.037
24,512,428
-0.09(-1.21%)
Aug 14, 2014
7.124
7.174
7.095
7.124
11,169,164
-0.01(-0.10%)
Aug 13, 2014
7.030
7.145
7.030
7.131
23,760,894
+0.12(+1.75%)
Aug 12, 2014
6.987
7.059
6.987
7.009
9,027,086
+0.01(+0.21%)
Aug 11, 2014
7.066
7.073
6.987
6.994
11,504,664
-0.03(-0.41%)
Aug 08, 2014
7.016
7.019
6.951
7.023
18,387,684
+0.04(+0.51%)
Aug 07, 2014
7.117
7.117
6.944
6.987
17,663,958
-0.09(-1.32%)
Aug 06, 2014
7.066
7.192
7.045
7.081
17,082,860
-0.01(-0.10%)
Aug 05, 2014
7.102
7.196
7.059
7.088
15,118,402
-0.06(-0.91%)
Aug 04, 2014
7.203
7.246
7.073
7.153
17,781,072
-0.04(-0.50%)
Aug 01, 2014
7.253
7.288
7.102
7.189
20,101,416
-0.11(-1.48%)
Jul 31, 2014
7.361
7.404
7.275
7.296
20,678,204
-0.12(-1.55%)
Jul 30, 2014
7.376
7.462
7.340
7.412
14,175,810
+0.09(+1.18%)
Jul 29, 2014
7.340
7.390
7.304
7.325
14,769,424
-0.04(-0.59%)
Jul 28, 2014
7.448
7.462
7.347
7.368
14,092,771
-0.09(-1.16%)
Jul 25, 2014
7.376
7.469
7.376
7.455
16,560,199
+0.05(+0.68%)
Jul 24, 2014
7.282
7.426
7.268
7.404
21,640,380
+0.14(+1.88%)
Jul 23, 2014
7.253
7.340
7.230
7.268
21,685,170
+0.00(+0.00%)
Jul 22, 2014
7.426
7.448
7.153
7.268
38,006,776
-0.06(-0.88%)
Jul 21, 2014
7.376
7.376
7.275
7.332
37,666,216
-0.04(-0.59%)
Jul 18, 2014
7.404
7.437
7.325
7.376
22,556,762
+0.03(+0.39%)
Jul 17, 2014
7.613
7.627
7.325
7.347
32,128,732
-0.30(-3.95%)
Jul 16, 2014
7.764
7.764
7.635
7.649
14,501,564
-0.07(-0.93%)
Jul 15, 2014
7.678
7.764
7.663
7.721
14,846,139
+0.08(+1.04%)
Jul 14, 2014
7.707
7.728
7.627
7.642
8,174,760
+0.01(+0.09%)
Jul 11, 2014
7.563
7.692
7.527
7.635
14,747,825
+0.04(+0.57%)
Jul 10, 2014
7.534
7.642
7.498
7.591
16,940,306
-0.06(-0.75%)
Jul 09, 2014
7.627
7.685
7.620
7.649
11,494,913
+0.04(+0.57%)
Jul 08, 2014
7.714
7.743
7.584
7.606
12,792,565
-0.14(-1.86%)
Jul 07, 2014
7.793
7.793
7.721
7.750
13,888,512
-0.07(-0.92%)
Jul 03, 2014
7.771
7.822
7.822
7.822
7,608,811
+0.12(+1.59%)
Jul 02, 2014
7.757
7.800
7.692
7.699
9,507,965
-0.04(-0.56%)
Jul 01, 2014
7.692
7.815
7.685
7.743
13,014,977
+0.10(+1.32%)
Jun 30, 2014
7.635
7.714
7.635
7.642
12,444,793
-0.04(-0.47%)
Jun 27, 2014
7.685
7.735
7.642
7.678
13,986,877
-0.01(-0.09%)
Jun 26, 2014
7.685
7.699
7.570
7.685
13,464,130
+0.00(+0.00%)
Jun 25, 2014
7.599
7.710
7.505
7.685
20,067,804
+0.07(+0.95%)
Jun 24, 2014
7.678
7.743
7.613
7.613
16,281,497
-0.09(-1.21%)
Jun 23, 2014
7.757
7.764
7.656
7.707
23,571,400
-0.04(-0.56%)
Jun 20, 2014
7.743
7.793
7.656
7.750
42,230,488
+0.06(+0.75%)
Jun 19, 2014
7.728
7.757
7.635
7.692
13,431,205
-0.03(-0.37%)
Jun 18, 2014
7.735
7.761
7.678
7.721
19,971,598
-0.01(-0.09%)
Jun 17, 2014
7.606
7.800
7.599
7.728
20,228,986
+0.11(+1.42%)
Jun 16, 2014
7.685
7.699
7.591
7.620
20,154,462
-0.09(-1.12%)
Jun 13, 2014
7.649
7.728
7.599
7.707
24,599,162
+0.07(+0.94%)
Jun 12, 2014
7.728
7.771
7.599
7.635
16,268,529
-0.09(-1.12%)
Jun 11, 2014
7.779
7.786
7.685
7.721
13,959,581
-0.06(-0.74%)
Jun 10, 2014
7.807
7.807
7.664
7.779
14,647,165
+0.16(+2.16%)
Jun 06, 2014
7.600
7.657
7.564
7.614
12,797,085
+0.02(+0.28%)
Jun 05, 2014
7.542
7.614
7.449
7.592
23,054,932
+0.08(+1.05%)
Jun 04, 2014
7.449
7.560
7.420
7.514
31,264,940
+0.04(+0.48%)
Jun 03, 2014
7.377
7.514
7.342
7.478
19,969,206
+0.07(+0.97%)
Jun 02, 2014
7.292
7.428
7.270
7.406
19,168,020
+0.11(+1.47%)
May 30, 2014
7.234
7.306
7.227
7.299
14,631,686
+0.06(+0.89%)
May 29, 2014
7.227
7.295
7.177
7.234
15,786,236
+0.00(+0.00%)
May 28, 2014
7.241
7.288
7.198
7.234
16,101,942
-0.01(-0.20%)
May 27, 2014
7.256
7.342
7.220
7.249
13,588,363
+0.04(+0.50%)
May 23, 2014
7.220
7.213
7.213
7.213
11,528,488
+0.01(+0.07%)
May 22, 2014
7.234
7.281
7.170
7.208
9,015,559
-0.03(-0.37%)
May 21, 2014
7.163
7.284
7.163
7.234
10,241,156
+0.09(+1.20%)
May 20, 2014
7.170
7.198
7.091
7.148
16,834,016
-0.04(-0.50%)
May 19, 2014
7.055
7.191
7.048
7.184
12,134,166
+0.11(+1.52%)
May 16, 2014
7.170
7.198
7.019
7.077
19,929,674
-0.11(-1.59%)
May 15, 2014
7.277
7.292
7.091
7.191
28,378,466
-0.11(-1.47%)
May 14, 2014
7.435
7.449
7.263
7.299
23,358,302
-0.17(-2.30%)
May 13, 2014
7.557
7.564
7.456
7.471
19,351,056
-0.06(-0.76%)
May 12, 2014
7.385
7.535
7.356
7.528
21,292,714
+0.18(+2.44%)
May 09, 2014
7.256
7.356
7.184
7.349
12,099,757
+0.06(+0.88%)
May 08, 2014
7.313
7.435
7.270
7.284
20,623,700
-0.06(-0.78%)
May 07, 2014
7.277
7.349
7.206
7.342
18,699,046
+0.10(+1.38%)
May 06, 2014
7.327
7.363
7.227
7.241
14,455,116
-0.10(-1.37%)
May 05, 2014
7.406
7.406
7.284
7.342
16,764,210
+0.01(+0.10%)
May 02, 2014
7.327
7.521
7.320
7.335
16,346,949
+0.02(+0.29%)
May 01, 2014
7.299
7.356
7.241
7.313
19,652,484
+0.05(+0.69%)
Apr 30, 2014
7.206
7.284
7.163
7.263
14,816,715
+0.04(+0.50%)
Apr 29, 2014
7.263
7.292
7.191
7.227
10,014,649
+0.01(+0.20%)
Apr 28, 2014
7.306
7.335
7.148
7.213
21,604,510
-0.06(-0.79%)
Apr 25, 2014
7.356
7.392
7.234
7.270
17,959,288
-0.11(-1.55%)
Apr 24, 2014
7.485
7.499
7.349
7.385
16,542,768
-0.07(-0.96%)
Apr 23, 2014
7.442
7.535
7.406
7.456
16,580,512
+0.01(+0.19%)
Apr 22, 2014
7.449
7.549
7.363
7.442
27,238,628
+0.08(+1.07%)
Apr 21, 2014
7.335
7.392
7.284
7.363
17,444,054
+0.04(+0.59%)
Apr 17, 2014
7.392
7.320
7.320
7.320
24,900,580
-0.09(-1.16%)
Apr 16, 2014
7.392
7.428
7.313
7.406
14,932,384
+0.05(+0.68%)
Apr 15, 2014
7.306
7.363
7.195
7.356
18,334,994
+0.06(+0.88%)
Apr 14, 2014
7.420
7.463
7.163
7.292
19,627,988
+0.01(+0.10%)
Apr 11, 2014
7.234
7.370
7.134
7.284
29,539,428
-0.09(-1.17%)
Apr 10, 2014
7.678
7.718
7.370
7.370
32,172,460
-0.29(-3.74%)
Apr 09, 2014
7.643
7.721
7.614
7.657
18,137,948
+0.02(+0.28%)
Apr 08, 2014
7.685
7.757
7.564
7.635
17,908,216
-0.06(-0.74%)
Apr 07, 2014
7.850
7.857
7.600
7.693
21,694,222
-0.16(-2.10%)
Apr 04, 2014
7.972
8.058
7.836
7.857
21,628,322
-0.08(-0.99%)
Apr 03, 2014
7.940
7.972
7.814
7.936
17,847,400
-0.01(-0.09%)
Apr 02, 2014
8.079
8.079
7.879
7.943
28,588,880
-0.11(-1.42%)
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.