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
Clipper Realty Inc
(NY:
CLPR
)
3.780
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
6.133
6.133
6.133
0
+0.09(+1.44%)
Mar 28, 2018
5.727
6.067
5.727
6.046
31,054
+0.33(+5.70%)
Mar 27, 2018
5.821
5.821
5.611
5.720
28,650
-0.10(-1.74%)
Mar 26, 2018
5.980
5.988
5.626
5.821
162,534
-0.03(-0.50%)
Mar 23, 2018
6.104
6.104
5.850
5.850
64,239
-0.24(-3.92%)
Mar 22, 2018
6.118
6.198
6.067
6.089
45,420
-0.10(-1.64%)
Mar 21, 2018
6.328
6.328
6.096
6.190
42,329
-0.14(-2.23%)
Mar 20, 2018
6.518
6.518
6.246
6.332
44,067
-0.20(-3.07%)
Mar 19, 2018
6.518
6.532
6.410
6.532
37,936
-0.04(-0.55%)
Mar 16, 2018
6.274
6.575
6.246
6.568
98,336
+0.30(+4.80%)
Mar 15, 2018
6.332
6.339
6.231
6.267
29,204
-0.04(-0.68%)
Mar 14, 2018
6.532
6.532
6.281
6.310
103,138
-0.21(-3.19%)
Mar 13, 2018
6.582
6.769
6.489
6.518
156,064
-0.01(-0.22%)
Mar 12, 2018
6.360
6.647
6.324
6.532
82,976
+0.19(+3.05%)
Mar 09, 2018
6.246
6.364
6.160
6.339
46,968
+0.09(+1.37%)
Mar 08, 2018
6.267
6.289
6.210
6.253
32,696
+0.02(+0.34%)
Mar 07, 2018
6.353
6.203
6.231
43,391
-0.16(-2.47%)
Mar 06, 2018
6.317
6.410
6.246
6.389
61,269
+0.06(+1.02%)
Mar 05, 2018
6.281
6.435
6.281
6.324
25,350
+0.01(+0.11%)
Mar 02, 2018
6.274
6.339
6.224
6.317
39,951
-0.01(-0.23%)
Mar 01, 2018
6.346
6.389
6.267
6.332
35,787
-0.04(-0.67%)
Feb 28, 2018
6.410
6.410
6.310
6.375
47,616
-0.01(-0.22%)
Feb 27, 2018
6.389
6.418
6.346
6.389
32,275
-0.01(-0.22%)
Feb 26, 2018
6.324
6.403
6.231
6.403
14,823
+0.11(+1.71%)
Feb 23, 2018
6.145
6.296
6.124
6.296
67,176
+0.19(+3.05%)
Feb 22, 2018
6.110
6.110
66,080
+0.24(+4.15%)
Feb 21, 2018
5.809
5.981
5.809
5.866
29,506
+0.08(+1.36%)
Feb 20, 2018
5.873
5.966
5.766
5.787
18,091
-0.13(-2.18%)
Feb 16, 2018
5.916
5.916
5.916
0
+0.14(+2.48%)
Feb 15, 2018
5.802
5.830
5.731
5.773
37,675
+0.01(+0.25%)
Feb 14, 2018
5.802
5.673
5.759
71,166
+0.00(+0.00%)
Feb 13, 2018
5.773
5.823
5.580
5.759
86,835
-0.06(-0.99%)
Feb 12, 2018
5.730
5.845
5.587
5.816
75,173
+0.06(+1.12%)
Feb 09, 2018
5.601
5.794
5.479
5.751
70,819
+0.19(+3.35%)
Feb 08, 2018
5.737
5.766
5.486
5.565
102,393
-0.21(-3.60%)
Feb 07, 2018
5.766
5.766
5.730
5.773
48,481
-0.02(-0.37%)
Feb 06, 2018
5.472
5.830
5.472
5.794
293,744
+0.12(+2.14%)
Feb 05, 2018
5.909
5.909
5.601
5.673
113,101
-0.20(-3.41%)
Feb 02, 2018
6.346
6.403
5.845
5.873
108,415
-0.55(-8.58%)
Feb 01, 2018
6.761
6.926
6.274
6.425
166,682
-0.34(-5.08%)
Jan 31, 2018
7.263
7.263
6.718
6.769
60,026
-0.46(-6.34%)
Jan 30, 2018
7.220
7.342
7.220
7.227
200,507
-0.04(-0.59%)
Jan 29, 2018
7.241
7.299
7.213
7.270
85,157
-0.01(-0.10%)
Jan 26, 2018
7.342
7.342
7.164
7.277
11,535
-0.01(-0.10%)
Jan 25, 2018
7.306
7.420
7.178
7.284
42,137
+0.01(+0.20%)
Jan 24, 2018
7.263
7.327
7.245
7.270
51,415
+0.00(+0.00%)
Jan 23, 2018
7.291
7.316
7.234
7.270
140,835
-0.02(-0.29%)
Jan 22, 2018
7.248
7.349
7.248
7.291
33,214
+0.02(+0.30%)
Jan 19, 2018
7.177
7.327
7.162
7.270
77,061
+0.07(+0.99%)
Jan 18, 2018
7.162
7.198
7.048
7.198
53,808
+0.02(+0.30%)
Jan 17, 2018
7.184
7.234
7.026
7.177
73,247
+0.04(+0.60%)
Jan 16, 2018
7.220
7.349
7.134
7.134
119,102
-0.05(-0.70%)
Jan 12, 2018
7.184
7.184
7.184
0
-0.10(-1.38%)
Jan 11, 2018
6.940
7.299
6.940
7.284
57,407
+0.34(+4.95%)
Jan 10, 2018
6.833
6.940
57,193
-0.13(-1.82%)
Jan 09, 2018
7.148
7.155
7.055
7.069
66,738
-0.08(-1.10%)
Jan 08, 2018
7.162
7.191
7.055
7.148
21,278
-0.02(-0.30%)
Jan 05, 2018
7.127
7.270
7.055
7.170
49,209
+0.10(+1.42%)
Jan 04, 2018
7.155
7.270
6.991
7.069
64,470
-0.06(-0.90%)
Jan 03, 2018
7.170
7.241
6.854
7.134
76,395
-0.03(-0.40%)
Jan 02, 2018
7.198
7.234
7.141
7.162
76,723
+0.01(+0.10%)
Dec 29, 2017
7.155
7.155
7.155
0
+0.09(+1.22%)
Dec 28, 2017
7.077
7.162
7.034
7.069
80,505
+0.00(+0.00%)
Dec 27, 2017
7.005
7.198
6.983
7.069
55,022
-0.02(-0.30%)
Dec 26, 2017
7.098
7.234
6.983
7.091
59,176
+0.00(+0.00%)
Dec 22, 2017
7.105
7.198
7.021
7.091
44,240
-0.04(-0.50%)
Dec 21, 2017
7.198
7.284
7.093
7.127
67,977
-0.04(-0.50%)
Dec 20, 2017
7.184
7.413
7.148
7.162
102,890
+0.01(+0.20%)
Dec 19, 2017
7.342
7.578
6.933
7.148
194,809
-0.21(-2.92%)
Dec 18, 2017
7.291
7.485
7.234
7.363
86,155
+0.11(+1.58%)
Dec 15, 2017
7.299
7.614
7.241
7.248
225,024
-0.05(-0.69%)
Dec 14, 2017
7.306
7.427
7.234
7.299
73,688
-0.04(-0.59%)
Dec 13, 2017
7.155
7.385
7.155
7.342
69,381
+0.23(+3.22%)
Dec 12, 2017
7.177
7.284
7.105
7.112
49,119
-0.06(-0.90%)
Dec 11, 2017
7.184
7.277
7.141
7.177
62,592
-0.01(-0.20%)
Dec 08, 2017
7.112
7.327
7.034
7.191
57,903
+0.00(+0.00%)
Dec 07, 2017
7.170
7.170
6.983
74,009
+0.00(+0.00%)
Dec 06, 2017
7.191
7.291
7.105
7.205
107,253
+0.01(+0.10%)
Dec 05, 2017
7.148
7.327
7.098
7.198
95,169
+0.04(+0.50%)
Dec 04, 2017
7.320
7.341
7.055
7.162
75,908
-0.11(-1.48%)
Dec 01, 2017
7.234
7.277
7.069
7.270
34,645
+0.05(+0.69%)
Nov 30, 2017
7.363
7.363
7.162
7.220
39,114
-0.09(-1.18%)
Nov 29, 2017
7.356
7.413
7.356
7.306
44,262
-0.05(-0.68%)
Nov 28, 2017
7.435
7.435
7.220
7.356
58,382
-0.05(-0.68%)
Nov 27, 2017
7.528
7.556
7.349
7.406
70,672
-0.15(-1.99%)
Nov 24, 2017
7.571
7.678
7.530
7.556
30,451
+0.02(+0.29%)
Nov 22, 2017
7.485
7.592
7.413
7.535
34,285
+0.05(+0.67%)
Nov 21, 2017
7.449
7.628
7.399
7.485
40,645
+0.08(+1.06%)
Nov 20, 2017
7.162
7.413
7.162
7.406
46,326
+0.26(+3.61%)
Nov 17, 2017
7.055
7.213
6.854
7.148
48,095
+0.06(+0.91%)
Nov 16, 2017
6.969
7.127
6.869
7.084
31,708
+0.17(+2.49%)
Nov 15, 2017
7.041
7.155
6.754
6.912
110,967
-0.15(-2.13%)
Nov 14, 2017
7.556
7.560
6.919
7.062
313,490
-0.52(-6.89%)
Nov 13, 2017
7.850
7.850
7.556
7.585
83,524
-0.29(-3.73%)
Nov 10, 2017
7.950
8.022
7.850
7.879
57,082
-0.04(-0.45%)
Nov 09, 2017
7.750
8.036
7.707
7.915
71,902
+0.19(+2.41%)
Nov 08, 2017
7.585
7.771
7.522
7.728
41,830
+0.09(+1.22%)
Nov 07, 2017
7.664
7.764
7.585
7.635
72,969
-0.04(-0.47%)
Nov 06, 2017
7.936
7.936
7.521
7.671
71,341
-0.21(-2.64%)
Nov 03, 2017
7.879
7.943
7.781
7.879
153,250
+0.08(+1.06%)
Nov 02, 2017
7.704
7.811
7.704
7.796
23,584
+0.09(+1.20%)
Nov 01, 2017
7.775
7.896
7.683
7.704
46,117
-0.01(-0.18%)
Oct 31, 2017
7.669
7.740
7.669
7.718
41,687
+0.05(+0.65%)
Oct 30, 2017
7.640
7.683
7.562
7.669
79,130
+0.03(+0.37%)
Oct 27, 2017
7.832
7.874
7.612
7.640
54,583
-0.25(-3.15%)
Oct 26, 2017
7.882
8.080
7.775
7.889
54,872
+0.06(+0.82%)
Oct 25, 2017
7.725
7.839
7.725
7.825
31,690
+0.08(+1.01%)
Oct 24, 2017
7.832
7.832
7.740
7.747
44,085
-0.01(-0.09%)
Oct 23, 2017
8.059
8.059
7.747
7.754
37,773
-0.31(-3.79%)
Oct 20, 2017
8.158
8.286
8.045
8.059
48,700
-0.06(-0.79%)
Oct 19, 2017
8.080
8.123
7.935
8.123
34,394
+0.03(+0.35%)
Oct 18, 2017
8.187
8.187
8.090
8.095
17,746
-0.06(-0.70%)
Oct 17, 2017
8.222
8.237
7.953
8.151
85,999
-0.01(-0.17%)
Oct 16, 2017
8.166
8.194
8.095
8.166
54,004
-0.01(-0.09%)
Oct 13, 2017
8.166
8.187
8.041
8.173
23,913
+0.02(+0.26%)
Oct 12, 2017
8.187
8.215
8.075
8.151
51,437
-0.04(-0.52%)
Oct 11, 2017
8.201
8.229
8.166
8.194
73,041
-0.01(-0.17%)
Oct 10, 2017
8.151
8.237
8.080
8.208
135,446
+0.11(+1.40%)
Oct 09, 2017
7.924
8.322
7.924
8.095
146,723
+0.31(+4.01%)
Oct 06, 2017
7.732
7.825
7.519
7.782
26,698
+0.04(+0.46%)
Oct 05, 2017
7.732
7.882
7.692
7.747
33,739
+0.03(+0.37%)
Oct 04, 2017
7.690
7.867
7.669
7.718
27,954
-0.01(-0.09%)
Oct 03, 2017
7.803
7.818
7.704
7.725
35,473
-0.06(-0.82%)
Oct 02, 2017
7.605
7.803
7.598
7.789
37,763
+0.18(+2.43%)
Sep 29, 2017
7.754
7.789
7.534
7.605
49,920
-0.18(-2.28%)
Sep 28, 2017
8.009
8.009
7.484
7.782
69,492
-0.18(-2.32%)
Sep 27, 2017
7.718
8.059
7.427
7.967
162,767
+0.33(+4.37%)
Sep 26, 2017
7.477
7.667
7.477
7.633
35,910
+0.11(+1.51%)
Sep 25, 2017
7.342
7.555
7.271
7.519
94,466
+0.13(+1.73%)
Sep 22, 2017
7.512
7.548
7.377
7.392
62,227
-0.11(-1.42%)
Sep 21, 2017
7.590
7.711
7.491
7.498
54,539
-0.15(-1.95%)
Sep 20, 2017
7.661
7.867
7.583
7.647
162,272
-0.03(-0.37%)
Sep 19, 2017
7.917
7.953
7.676
7.676
129,299
-0.25(-3.14%)
Sep 18, 2017
7.740
8.045
7.640
7.924
182,001
+0.28(+3.72%)
Sep 15, 2017
7.811
8.258
7.306
7.640
448,238
-0.35(-4.36%)
Sep 14, 2017
7.754
8.073
7.754
7.988
275,508
+0.19(+2.46%)
Sep 13, 2017
7.839
7.981
7.754
7.796
219,308
+0.02(+0.27%)
Sep 12, 2017
7.718
7.981
7.704
7.775
112,696
+0.02(+0.27%)
Sep 11, 2017
7.846
7.896
7.704
7.754
176,470
-0.01(-0.09%)
Sep 08, 2017
7.725
7.931
7.605
7.761
126,495
+0.06(+0.83%)
Sep 07, 2017
7.917
8.095
7.512
7.697
135,156
-0.18(-2.34%)
Sep 06, 2017
7.917
8.158
7.782
7.882
160,125
+0.07(+0.91%)
Sep 05, 2017
7.910
8.166
7.718
7.811
250,814
-0.07(-0.90%)
Sep 01, 2017
7.896
7.899
7.768
7.882
23,415
-0.04(-0.54%)
Aug 31, 2017
7.917
7.988
7.782
7.924
67,416
+0.02(+0.27%)
Aug 30, 2017
7.924
7.974
7.775
7.903
26,344
-0.03(-0.36%)
Aug 29, 2017
8.109
8.237
7.775
7.931
94,090
-0.18(-2.27%)
Aug 28, 2017
7.818
8.123
7.818
8.116
69,661
+0.31(+3.91%)
Aug 25, 2017
7.860
7.867
7.740
7.811
15,434
-0.03(-0.36%)
Aug 24, 2017
7.938
7.967
7.832
7.839
41,626
-0.12(-1.52%)
Aug 23, 2017
7.882
8.166
7.882
7.960
183,251
+0.04(+0.45%)
Aug 22, 2017
7.505
7.974
7.420
7.924
84,006
+0.43(+5.68%)
Aug 21, 2017
7.477
7.519
7.441
7.498
25,392
+0.01(+0.19%)
Aug 18, 2017
7.456
7.583
7.434
7.484
50,771
-0.04(-0.47%)
Aug 17, 2017
7.328
7.711
7.321
7.519
127,603
+0.13(+1.83%)
Aug 16, 2017
7.392
7.491
7.314
7.385
35,412
-0.01(-0.10%)
Aug 15, 2017
7.399
7.441
7.266
7.392
39,250
-0.01(-0.10%)
Aug 14, 2017
7.115
7.477
7.115
7.399
72,837
+0.31(+4.41%)
Aug 11, 2017
7.264
7.264
7.086
7.086
315,466
-0.15(-2.06%)
Aug 10, 2017
7.306
7.321
7.228
7.235
70,278
-0.07(-0.97%)
Aug 09, 2017
7.413
7.420
7.278
7.306
100,115
-0.11(-1.53%)
Aug 08, 2017
7.399
7.747
7.392
7.420
249,624
-0.02(-0.29%)
Aug 07, 2017
7.470
7.491
7.179
7.441
60,344
-0.04(-0.57%)
Aug 04, 2017
7.562
7.669
7.456
7.484
52,594
-0.06(-0.85%)
Aug 03, 2017
7.576
7.811
7.534
7.548
63,313
-0.03(-0.42%)
Aug 02, 2017
7.699
7.699
7.425
7.580
84,103
-0.13(-1.64%)
Aug 01, 2017
7.925
7.925
7.439
7.706
63,202
-0.18(-2.23%)
Jul 31, 2017
8.150
8.150
7.847
7.882
34,062
-0.25(-3.03%)
Jul 28, 2017
8.305
8.375
8.129
8.129
39,923
-0.19(-2.28%)
Jul 27, 2017
8.417
8.460
8.319
8.319
52,861
-0.08(-1.00%)
Jul 26, 2017
8.445
8.456
8.340
8.403
23,816
-0.05(-0.58%)
Jul 25, 2017
8.424
8.481
8.410
8.452
38,660
+0.03(+0.33%)
Jul 24, 2017
8.410
8.495
8.382
8.424
42,001
+0.04(+0.50%)
Jul 21, 2017
8.551
8.551
8.340
8.382
52,953
-0.05(-0.58%)
Jul 20, 2017
8.375
8.467
8.333
8.431
83,940
+0.01(+0.08%)
Jul 19, 2017
8.438
8.512
8.361
8.424
29,994
-0.01(-0.17%)
Jul 18, 2017
8.410
8.530
8.375
8.438
103,188
-0.01(-0.08%)
Jul 17, 2017
8.382
8.509
8.346
8.445
129,945
+0.04(+0.50%)
Jul 14, 2017
8.382
8.516
8.340
8.403
34,139
-0.06(-0.67%)
Jul 13, 2017
8.502
8.502
8.375
8.460
50,806
-0.06(-0.66%)
Jul 12, 2017
8.298
8.579
8.270
8.516
53,811
+0.29(+3.51%)
Jul 11, 2017
8.558
8.628
8.164
8.227
50,663
-0.26(-3.07%)
Jul 10, 2017
8.551
8.766
8.445
8.488
39,483
-0.09(-1.07%)
Jul 07, 2017
8.593
8.593
8.410
8.579
24,871
-0.02(-0.25%)
Jul 06, 2017
8.650
8.657
8.368
8.600
33,274
-0.11(-1.21%)
Jul 05, 2017
8.790
8.790
8.552
8.706
52,373
-0.03(-0.32%)
Jul 03, 2017
8.706
8.875
8.474
8.734
47,578
+0.05(+0.57%)
Jun 30, 2017
8.818
8.889
8.685
8.685
74,518
-0.11(-1.28%)
Jun 29, 2017
8.762
8.980
8.713
8.797
73,097
-0.01(-0.08%)
Jun 28, 2017
8.678
8.959
8.445
8.804
147,966
+0.18(+2.12%)
Jun 27, 2017
8.847
9.023
8.572
8.621
103,860
-0.19(-2.16%)
Jun 26, 2017
8.713
9.065
8.657
8.811
237,016
+0.01(+0.16%)
Jun 23, 2017
8.980
8.994
8.481
8.797
1,277,397
+0.09(+1.05%)
Jun 22, 2017
9.023
9.044
8.368
8.706
161,044
-0.25(-2.75%)
Jun 21, 2017
8.643
8.980
8.537
8.952
69,337
+0.31(+3.58%)
Jun 20, 2017
8.973
9.030
8.572
8.643
62,018
-0.35(-3.91%)
Jun 19, 2017
9.044
9.044
8.868
8.994
103,369
-0.07(-0.78%)
Jun 16, 2017
8.868
9.142
8.868
9.065
466,824
+0.10(+1.10%)
Jun 15, 2017
9.008
9.149
8.890
8.966
81,955
-0.02(-0.23%)
Jun 14, 2017
8.727
9.114
8.713
8.987
300,116
+0.30(+3.40%)
Jun 13, 2017
8.727
8.727
8.445
8.692
159,508
-0.14(-1.59%)
Jun 12, 2017
8.023
8.882
8.010
8.833
121,970
+0.76(+9.42%)
Jun 09, 2017
7.981
8.185
7.854
8.072
1,092,767
-0.16(-1.97%)
Jun 08, 2017
8.009
8.270
7.995
8.234
49,959
+0.15(+1.92%)
Jun 07, 2017
8.122
8.122
7.953
8.079
34,339
-0.02(-0.26%)
Jun 06, 2017
8.002
8.129
7.988
8.101
42,777
+0.03(+0.35%)
Jun 05, 2017
7.847
8.094
7.847
8.072
34,071
+0.18(+2.23%)
Jun 02, 2017
7.847
8.058
7.685
7.896
62,311
+0.15(+2.00%)
Jun 01, 2017
7.509
7.812
7.509
7.742
54,398
+0.25(+3.38%)
May 31, 2017
7.453
7.573
7.426
7.488
26,864
+0.01(+0.19%)
May 30, 2017
7.678
7.678
7.460
7.474
34,312
-0.20(-2.66%)
May 26, 2017
7.629
7.678
7.601
7.678
43,926
+0.06(+0.74%)
May 25, 2017
7.566
7.721
7.566
7.622
62,909
+0.05(+0.65%)
May 24, 2017
7.404
7.664
7.404
7.573
72,314
+0.15(+2.09%)
May 23, 2017
7.573
7.706
7.348
7.418
93,518
-0.26(-3.39%)
May 22, 2017
7.369
7.706
7.369
7.678
21,371
+0.31(+4.20%)
May 19, 2017
7.439
7.460
7.291
7.369
64,400
-0.11(-1.51%)
May 18, 2017
7.319
7.531
7.298
7.481
82,544
+0.14(+1.92%)
May 17, 2017
7.495
7.552
7.249
7.340
119,104
-0.32(-4.22%)
May 16, 2017
7.756
7.812
7.538
7.664
86,138
-0.11(-1.45%)
May 15, 2017
7.608
7.911
7.608
7.777
143,747
+0.24(+3.17%)
May 12, 2017
7.552
7.629
7.531
7.538
69,758
-0.03(-0.37%)
May 11, 2017
7.432
7.629
7.340
7.566
62,633
+0.09(+1.22%)
May 10, 2017
7.298
7.502
7.087
7.474
150,661
+0.11(+1.43%)
May 09, 2017
7.439
7.499
7.312
7.369
175,774
-0.13(-1.78%)
May 08, 2017
7.509
7.559
7.460
7.502
98,455
+0.00(+0.00%)
May 05, 2017
7.531
7.594
7.425
7.502
168,309
-0.07(-0.93%)
May 04, 2017
7.735
7.742
7.566
7.573
89,473
-0.18(-2.27%)
May 03, 2017
7.805
7.896
7.714
7.749
63,030
-0.11(-1.34%)
May 02, 2017
7.946
7.946
7.812
7.854
84,781
-0.05(-0.62%)
May 01, 2017
7.798
7.911
7.742
7.904
49,779
+0.16(+2.09%)
Apr 28, 2017
7.615
7.777
7.509
7.742
72,838
+0.13(+1.66%)
Apr 27, 2017
7.749
7.775
7.538
7.615
83,462
-0.11(-1.46%)
Apr 26, 2017
7.699
7.868
7.531
7.728
263,758
-0.01(-0.09%)
Apr 25, 2017
7.742
7.953
7.664
7.735
183,134
-0.01(-0.09%)
Apr 24, 2017
7.770
7.896
7.706
7.742
88,704
-0.05(-0.63%)
Apr 21, 2017
7.882
8.065
7.715
7.791
125,799
-0.12(-1.51%)
Apr 20, 2017
7.390
7.939
7.390
7.911
231,112
+0.20(+2.55%)
Apr 19, 2017
7.798
7.882
7.622
7.714
348,936
-0.23(-2.92%)
Apr 18, 2017
7.935
7.988
7.882
7.946
173,739
-0.01(-0.09%)
Apr 17, 2017
7.861
7.967
7.812
7.953
125,056
+0.11(+1.44%)
Apr 13, 2017
8.023
8.023
7.671
7.840
317,914
-0.12(-1.50%)
Apr 12, 2017
8.270
8.305
7.854
7.960
238,530
-0.35(-4.23%)
Apr 11, 2017
8.713
8.713
8.094
8.312
210,020
-0.33(-3.83%)
Apr 10, 2017
8.875
8.973
8.621
8.643
126,968
-0.30(-3.31%)
Apr 07, 2017
9.008
9.079
8.938
8.938
73,552
-0.06(-0.70%)
Apr 06, 2017
8.938
9.100
8.938
9.001
53,153
-0.08(-0.85%)
Apr 05, 2017
9.339
9.339
9.058
9.079
148,863
-0.33(-3.52%)
Apr 04, 2017
9.325
9.410
9.304
9.410
63,469
+0.08(+0.91%)
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.