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
Tiptree Fncl Cl A
(NQ:
TIPT
)
17.69
-0.09 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
4.965
5.133
4.787
4.871
100,574
-0.13(-2.61%)
Mar 30, 2020
4.899
5.133
4.825
5.002
91,274
+0.22(+4.69%)
Mar 27, 2020
5.086
5.133
4.759
4.778
45,755
-0.37(-7.25%)
Mar 26, 2020
5.133
5.207
4.853
5.151
66,477
+0.05(+0.91%)
Mar 25, 2020
4.825
5.422
4.825
5.105
40,419
+0.07(+1.48%)
Mar 24, 2020
4.619
5.030
4.573
5.030
64,994
+0.52(+11.59%)
Mar 23, 2020
4.367
4.881
4.199
4.507
76,184
+0.32(+7.57%)
Mar 20, 2020
4.573
4.585
4.190
4.190
93,011
-0.35(-7.61%)
Mar 19, 2020
4.804
4.813
4.119
4.535
71,292
+0.36(+8.65%)
Mar 18, 2020
5.887
5.887
4.174
4.174
84,766
-1.70(-28.98%)
Mar 17, 2020
5.294
5.878
4.628
5.878
77,723
+0.92(+18.47%)
Mar 16, 2020
5.785
5.878
4.665
4.961
43,331
-0.50(-9.15%)
Mar 13, 2020
4.859
5.461
4.859
5.461
41,270
+1.06(+23.95%)
Mar 12, 2020
4.739
5.202
4.397
4.406
84,813
-0.82(-15.75%)
Mar 11, 2020
4.952
5.794
4.930
5.230
62,260
+0.26(+5.21%)
Mar 10, 2020
5.433
5.683
4.970
4.970
27,985
-0.39(-7.25%)
Mar 09, 2020
5.554
5.554
5.267
5.359
43,277
-0.47(-8.10%)
Mar 06, 2020
5.887
5.924
5.748
5.831
27,009
-0.24(-3.96%)
Mar 05, 2020
6.248
6.285
5.896
6.072
24,309
-0.16(-2.53%)
Mar 04, 2020
6.257
6.257
5.677
6.229
27,162
+0.04(+0.60%)
Mar 03, 2020
6.081
6.248
6.081
6.192
15,563
+0.06(+0.91%)
Mar 02, 2020
6.202
6.285
6.016
6.137
30,674
+0.05(+0.76%)
Feb 28, 2020
6.377
6.377
5.696
6.090
64,390
-0.23(-3.66%)
Feb 27, 2020
6.340
6.414
6.322
6.322
46,547
-0.06(-0.87%)
Feb 26, 2020
6.424
6.525
6.340
6.377
9,366
+0.04(+0.58%)
Feb 25, 2020
6.600
6.632
6.340
6.340
27,868
-0.28(-4.20%)
Feb 24, 2020
6.572
6.729
6.507
6.618
24,034
-0.07(-1.11%)
Feb 21, 2020
6.701
6.812
6.611
6.692
22,688
-0.02(-0.28%)
Feb 20, 2020
6.572
6.711
6.572
6.711
11,714
+0.09(+1.40%)
Feb 19, 2020
6.627
6.692
6.550
6.618
15,132
+0.06(+0.99%)
Feb 18, 2020
6.600
6.632
6.525
6.553
14,298
+0.02(+0.28%)
Feb 14, 2020
6.683
6.711
6.535
6.535
13,936
-0.19(-2.75%)
Feb 13, 2020
6.701
6.794
6.609
6.720
8,982
-0.05(-0.68%)
Feb 12, 2020
6.794
6.812
6.720
6.766
8,276
+0.00(+0.00%)
Feb 11, 2020
6.720
6.794
6.674
6.766
14,809
+0.06(+0.83%)
Feb 10, 2020
6.664
6.711
6.590
6.711
22,040
+0.16(+2.40%)
Feb 07, 2020
6.683
6.683
6.525
6.553
15,557
-0.08(-1.26%)
Feb 06, 2020
6.664
6.711
6.581
6.637
51,149
-0.05(-0.69%)
Feb 05, 2020
6.683
6.692
6.637
6.683
32,172
+0.13(+1.98%)
Feb 04, 2020
6.581
6.692
6.507
6.553
25,992
+0.09(+1.36%)
Feb 03, 2020
6.516
6.708
6.435
6.465
35,299
+0.12(+1.97%)
Jan 31, 2020
6.664
6.664
6.340
6.340
38,137
-0.31(-4.60%)
Jan 30, 2020
6.572
6.692
6.571
6.646
8,531
-0.01(-0.14%)
Jan 29, 2020
6.701
6.711
6.618
6.655
18,998
-0.05(-0.69%)
Jan 28, 2020
6.728
6.728
6.627
6.701
7,699
+0.09(+1.40%)
Jan 27, 2020
6.488
6.859
6.488
6.609
21,022
-0.07(-1.11%)
Jan 24, 2020
6.812
6.998
6.646
6.683
12,856
-0.13(-1.90%)
Jan 23, 2020
6.600
6.822
6.590
6.812
16,192
+0.16(+2.36%)
Jan 22, 2020
6.951
6.961
6.564
6.655
33,669
-0.31(-4.52%)
Jan 21, 2020
7.109
7.164
6.961
6.970
22,619
-0.19(-2.71%)
Jan 17, 2020
7.340
7.340
7.109
7.164
26,793
-0.13(-1.78%)
Jan 16, 2020
7.229
7.331
7.164
7.294
8,594
+0.15(+2.07%)
Jan 15, 2020
7.090
7.229
7.081
7.146
15,945
+0.00(+0.00%)
Jan 14, 2020
7.303
7.357
7.090
7.146
32,713
-0.13(-1.78%)
Jan 13, 2020
7.257
7.377
7.229
7.275
23,539
+0.00(+0.00%)
Jan 10, 2020
7.349
7.433
7.238
7.275
32,303
-0.12(-1.63%)
Jan 09, 2020
7.312
7.405
7.257
7.396
17,241
+0.11(+1.52%)
Jan 08, 2020
7.349
7.377
7.284
7.284
22,591
-0.08(-1.13%)
Jan 07, 2020
7.340
7.423
7.340
7.368
9,046
-0.03(-0.38%)
Jan 06, 2020
7.359
7.488
7.312
7.396
30,528
-0.04(-0.50%)
Jan 03, 2020
7.470
7.534
7.405
7.433
18,582
-0.08(-1.11%)
Jan 02, 2020
7.414
7.525
7.414
7.516
10,075
-0.02(-0.25%)
Dec 31, 2019
7.516
7.544
7.479
7.534
15,557
+0.05(+0.62%)
Dec 30, 2019
7.645
7.645
7.369
7.488
50,643
+0.05(+0.62%)
Dec 27, 2019
7.497
7.497
7.405
7.442
20,743
-0.09(-1.23%)
Dec 26, 2019
7.525
7.562
7.474
7.534
53,259
+0.05(+0.62%)
Dec 24, 2019
7.488
7.536
7.467
7.488
6,050
+0.01(+0.12%)
Dec 23, 2019
7.470
7.597
7.414
7.479
37,031
+0.09(+1.25%)
Dec 20, 2019
7.655
7.655
7.280
7.386
96,586
-0.18(-2.33%)
Dec 19, 2019
7.560
7.608
7.504
7.562
31,217
-0.05(-0.61%)
Dec 18, 2019
7.655
7.673
7.511
7.608
35,347
+0.00(+0.00%)
Dec 17, 2019
7.451
7.645
7.414
7.608
181,047
+0.19(+2.49%)
Dec 16, 2019
7.497
7.562
7.359
7.423
80,064
-0.07(-0.99%)
Dec 13, 2019
7.470
7.571
7.399
7.497
27,981
-0.06(-0.74%)
Dec 12, 2019
7.618
7.682
7.497
7.553
39,859
-0.10(-1.33%)
Dec 11, 2019
7.590
7.664
7.497
7.655
38,796
+0.06(+0.85%)
Dec 10, 2019
7.275
7.599
7.201
7.590
107,036
+0.32(+4.46%)
Dec 09, 2019
7.183
7.275
7.144
7.266
41,769
+0.04(+0.51%)
Dec 06, 2019
7.164
7.257
7.053
7.229
30,574
+0.13(+1.83%)
Dec 05, 2019
7.035
7.164
7.035
7.099
33,692
+0.07(+1.05%)
Dec 04, 2019
6.988
7.099
6.970
7.025
22,467
+0.12(+1.74%)
Dec 03, 2019
7.062
7.109
6.905
6.905
14,229
-0.10(-1.45%)
Dec 02, 2019
7.173
7.192
6.886
7.007
56,677
-0.20(-2.82%)
Nov 29, 2019
7.238
7.312
7.154
7.210
4,753
-0.09(-1.27%)
Nov 27, 2019
7.386
7.405
7.275
7.303
35,652
-0.16(-2.11%)
Nov 26, 2019
6.970
7.516
6.812
7.460
139,807
+0.44(+6.33%)
Nov 25, 2019
6.970
7.035
6.831
7.016
16,134
+0.09(+1.34%)
Nov 22, 2019
7.192
7.192
6.877
6.923
21,283
-0.21(-2.98%)
Nov 21, 2019
7.257
7.303
7.082
7.136
22,484
-0.16(-2.16%)
Nov 20, 2019
7.284
7.331
6.525
7.294
56,675
-0.01(-0.13%)
Nov 19, 2019
7.155
7.331
7.095
7.303
45,610
+0.15(+2.07%)
Nov 18, 2019
7.007
7.183
6.905
7.155
48,222
+0.10(+1.44%)
Nov 15, 2019
7.405
7.405
7.053
7.053
30,250
-0.31(-4.27%)
Nov 14, 2019
7.310
7.414
7.310
7.368
122,488
+0.09(+1.27%)
Nov 13, 2019
7.285
7.322
7.202
7.276
83,297
-0.03(-0.38%)
Nov 12, 2019
7.230
7.349
7.174
7.303
99,523
+0.08(+1.15%)
Nov 11, 2019
7.091
7.230
7.062
7.220
95,722
+0.15(+2.08%)
Nov 08, 2019
6.834
7.101
6.800
7.073
297,946
+0.25(+3.64%)
Nov 07, 2019
6.714
6.870
6.642
6.824
74,386
+0.11(+1.65%)
Nov 06, 2019
6.668
6.806
6.668
6.714
19,889
-0.03(-0.41%)
Nov 05, 2019
6.723
6.760
6.668
6.742
20,415
+0.06(+0.83%)
Nov 04, 2019
6.834
6.834
6.686
6.686
12,893
-0.14(-2.02%)
Nov 01, 2019
6.769
6.824
6.751
6.824
21,933
+0.06(+0.82%)
Oct 31, 2019
6.622
6.769
6.622
6.769
24,486
+0.05(+0.68%)
Oct 30, 2019
6.677
6.732
6.594
6.723
19,371
+0.02(+0.27%)
Oct 29, 2019
6.677
6.751
6.603
6.705
17,441
-0.04(-0.55%)
Oct 28, 2019
6.668
6.769
6.594
6.742
23,490
+0.01(+0.14%)
Oct 25, 2019
6.797
6.870
6.730
6.732
9,989
-0.12(-1.75%)
Oct 24, 2019
6.723
6.907
6.695
6.852
187,952
+0.06(+0.81%)
Oct 23, 2019
6.843
6.852
6.732
6.797
11,181
-0.01(-0.14%)
Oct 22, 2019
6.815
6.861
6.743
6.806
7,754
-0.05(-0.67%)
Oct 21, 2019
6.742
6.852
6.729
6.852
37,400
+0.13(+1.92%)
Oct 18, 2019
6.695
6.788
6.603
6.723
14,984
-0.02(-0.27%)
Oct 17, 2019
6.668
6.788
6.585
6.742
25,169
+0.05(+0.69%)
Oct 16, 2019
6.723
6.723
6.631
6.695
16,314
-0.08(-1.22%)
Oct 15, 2019
6.631
6.778
6.590
6.778
15,350
+0.15(+2.22%)
Oct 14, 2019
6.649
6.659
6.511
6.631
9,507
-0.01(-0.14%)
Oct 11, 2019
6.852
6.852
6.640
6.640
27,145
-0.12(-1.77%)
Oct 10, 2019
6.852
6.886
6.622
6.760
27,201
-0.04(-0.54%)
Oct 09, 2019
6.640
6.852
6.497
6.797
28,240
+0.24(+3.65%)
Oct 08, 2019
6.631
6.691
6.530
6.557
7,835
-0.15(-2.20%)
Oct 07, 2019
6.640
6.769
6.585
6.705
24,966
+0.07(+1.11%)
Oct 04, 2019
6.548
6.686
6.456
6.631
17,915
+0.02(+0.28%)
Oct 03, 2019
6.603
6.649
6.567
6.613
10,201
-0.04(-0.55%)
Oct 02, 2019
6.613
6.659
6.576
6.649
21,641
+0.05(+0.70%)
Oct 01, 2019
6.769
6.769
6.603
6.603
22,514
-0.10(-1.51%)
Sep 30, 2019
6.603
6.778
6.603
6.705
52,307
+0.06(+0.97%)
Sep 27, 2019
6.714
6.723
6.613
6.640
42,238
-0.02(-0.28%)
Sep 26, 2019
6.861
6.873
6.649
6.659
49,789
-0.16(-2.30%)
Sep 25, 2019
6.806
6.889
6.742
6.815
16,919
+0.08(+1.23%)
Sep 24, 2019
6.898
6.966
6.695
6.732
47,464
-0.16(-2.27%)
Sep 23, 2019
6.723
6.907
6.723
6.889
60,886
+0.25(+3.74%)
Sep 20, 2019
6.649
6.705
6.493
6.640
108,906
+0.23(+3.59%)
Sep 19, 2019
6.742
6.788
6.373
6.410
39,690
-0.34(-5.05%)
Sep 18, 2019
6.824
6.855
6.751
6.751
28,189
-0.07(-1.08%)
Sep 17, 2019
6.880
6.898
6.788
6.824
35,340
-0.01(-0.13%)
Sep 16, 2019
6.622
6.907
6.622
6.834
42,624
+0.25(+3.78%)
Sep 13, 2019
6.548
6.926
6.548
6.585
47,341
+0.11(+1.71%)
Sep 12, 2019
6.935
6.963
6.465
6.474
62,611
-0.46(-6.64%)
Sep 11, 2019
7.091
7.184
6.769
6.935
72,623
-0.07(-1.05%)
Sep 10, 2019
6.668
7.045
6.472
7.009
91,516
+0.34(+5.11%)
Sep 09, 2019
6.438
6.677
6.424
6.668
95,095
+0.27(+4.17%)
Sep 06, 2019
6.438
6.438
6.392
6.401
8,903
-0.04(-0.57%)
Sep 05, 2019
6.345
6.447
6.309
6.438
26,029
+0.13(+2.04%)
Sep 04, 2019
6.364
6.364
6.263
6.309
16,833
+0.01(+0.15%)
Sep 03, 2019
6.401
6.428
6.281
6.299
29,878
-0.09(-1.44%)
Aug 30, 2019
6.355
6.438
6.318
6.392
23,779
+0.10(+1.61%)
Aug 29, 2019
6.401
6.401
6.290
6.290
27,777
-0.05(-0.73%)
Aug 28, 2019
6.313
6.364
6.272
6.336
24,767
+0.02(+0.29%)
Aug 27, 2019
6.336
6.373
6.217
6.318
25,389
+0.06(+0.88%)
Aug 26, 2019
6.152
6.344
6.106
6.263
21,284
+0.19(+3.19%)
Aug 23, 2019
6.088
6.188
6.032
6.069
49,730
-0.01(-0.15%)
Aug 22, 2019
6.290
6.327
6.078
6.078
53,902
-0.16(-2.51%)
Aug 21, 2019
6.401
6.429
6.235
6.235
34,304
-0.05(-0.73%)
Aug 20, 2019
6.207
6.447
6.157
6.281
44,201
+0.13(+2.10%)
Aug 19, 2019
6.198
6.198
6.097
6.152
10,184
+0.05(+0.75%)
Aug 16, 2019
6.069
6.244
6.023
6.106
18,133
+0.10(+1.69%)
Aug 15, 2019
6.014
6.068
5.996
6.005
14,063
+0.03(+0.46%)
Aug 14, 2019
6.026
6.026
5.968
5.977
16,472
-0.09(-1.51%)
Aug 13, 2019
5.950
6.069
5.950
6.069
3,644
+0.12(+2.00%)
Aug 12, 2019
5.922
6.060
5.922
5.950
15,893
-0.01(-0.15%)
Aug 09, 2019
5.977
5.977
5.959
5.959
11,907
-0.05(-0.76%)
Aug 08, 2019
6.087
6.170
6.005
6.005
25,720
-0.13(-2.09%)
Aug 07, 2019
5.977
6.279
5.931
6.133
15,324
+0.18(+3.08%)
Aug 06, 2019
5.904
6.142
5.867
5.950
13,167
+0.00(+0.00%)
Aug 05, 2019
6.096
6.096
5.950
5.950
14,485
-0.16(-2.69%)
Aug 02, 2019
6.142
6.196
6.096
6.115
8,521
-0.06(-1.04%)
Aug 01, 2019
6.252
6.298
6.179
6.179
23,402
-0.07(-1.17%)
Jul 31, 2019
6.307
6.380
6.252
6.252
60,871
-0.07(-1.16%)
Jul 30, 2019
6.133
6.398
6.133
6.325
26,917
+0.20(+3.29%)
Jul 29, 2019
6.096
6.133
6.069
6.124
11,028
+0.11(+1.83%)
Jul 26, 2019
6.032
6.215
5.977
6.014
11,798
+0.02(+0.31%)
Jul 25, 2019
5.996
6.087
5.959
5.996
10,509
+0.04(+0.61%)
Jul 24, 2019
5.739
6.087
5.739
5.959
59,382
+0.19(+3.33%)
Jul 23, 2019
5.748
5.803
5.748
5.767
24,328
-0.01(-0.16%)
Jul 22, 2019
5.822
5.840
5.767
5.776
9,872
+0.02(+0.32%)
Jul 19, 2019
5.776
5.858
5.731
5.758
11,470
-0.09(-1.56%)
Jul 18, 2019
5.867
5.950
5.803
5.849
8,230
+0.06(+1.11%)
Jul 17, 2019
5.959
5.959
5.730
5.785
18,938
-0.02(-0.32%)
Jul 16, 2019
5.739
5.849
5.739
5.803
7,491
+0.00(+0.00%)
Jul 15, 2019
5.730
5.840
5.730
5.803
12,148
-0.04(-0.63%)
Jul 12, 2019
5.805
5.913
5.805
5.840
23,160
+0.02(+0.31%)
Jul 11, 2019
5.840
5.840
5.753
5.822
13,624
+0.03(+0.47%)
Jul 10, 2019
5.785
5.863
5.694
5.794
25,445
+0.02(+0.32%)
Jul 09, 2019
5.684
5.831
5.675
5.776
13,829
+0.00(+0.00%)
Jul 08, 2019
5.803
5.849
5.758
5.776
10,747
+0.01(+0.16%)
Jul 05, 2019
5.758
5.785
5.694
5.767
13,109
+0.00(+0.00%)
Jul 03, 2019
5.538
5.776
5.538
5.767
7,428
+0.27(+5.00%)
Jul 02, 2019
5.748
5.785
5.492
5.492
13,141
-0.26(-4.46%)
Jul 01, 2019
5.758
5.822
5.748
5.748
11,880
-0.02(-0.32%)
Jun 28, 2019
5.785
5.840
5.492
5.767
178,291
-0.05(-0.94%)
Jun 27, 2019
5.620
5.822
5.575
5.822
34,892
+0.17(+3.08%)
Jun 26, 2019
5.684
5.790
5.602
5.648
16,766
-0.15(-2.53%)
Jun 25, 2019
5.730
5.813
5.694
5.794
16,286
+0.04(+0.64%)
Jun 24, 2019
5.794
5.986
5.675
5.758
29,536
-0.05(-0.94%)
Jun 21, 2019
5.730
5.822
5.694
5.813
60,850
+0.01(+0.16%)
Jun 20, 2019
5.850
5.872
5.694
5.803
21,656
-0.12(-2.01%)
Jun 19, 2019
5.977
5.996
5.867
5.922
26,513
-0.05(-0.77%)
Jun 18, 2019
5.922
5.986
5.922
5.968
33,088
+0.04(+0.62%)
Jun 17, 2019
5.813
5.977
5.771
5.931
33,164
+0.10(+1.73%)
Jun 14, 2019
5.840
5.863
5.776
5.831
31,463
-0.01(-0.16%)
Jun 13, 2019
5.776
5.840
5.721
5.840
14,022
+0.10(+1.75%)
Jun 12, 2019
5.721
5.739
5.712
5.739
9,124
+0.02(+0.32%)
Jun 11, 2019
5.739
5.794
5.684
5.721
20,633
-0.03(-0.48%)
Jun 10, 2019
5.703
5.803
5.703
5.748
24,089
+0.03(+0.48%)
Jun 07, 2019
5.657
5.748
5.657
5.721
17,698
+0.07(+1.30%)
Jun 06, 2019
5.666
5.684
5.639
5.648
15,633
-0.02(-0.32%)
Jun 05, 2019
5.703
5.721
5.648
5.666
22,826
-0.05(-0.96%)
Jun 04, 2019
5.620
5.721
5.597
5.721
24,367
+0.16(+2.80%)
Jun 03, 2019
5.538
5.611
5.538
5.565
31,395
+0.03(+0.50%)
May 31, 2019
5.602
5.629
5.538
5.538
24,908
-0.13(-2.26%)
May 30, 2019
5.629
5.675
5.620
5.666
30,807
+0.04(+0.65%)
May 29, 2019
5.629
5.675
5.629
5.629
27,430
-0.01(-0.16%)
May 28, 2019
5.675
5.675
5.639
5.639
11,481
-0.02(-0.32%)
May 24, 2019
5.694
5.694
5.611
5.657
14,202
+0.05(+0.82%)
May 23, 2019
5.648
5.648
5.611
5.611
22,577
-0.08(-1.45%)
May 22, 2019
5.703
5.703
5.639
5.694
21,784
-0.01(-0.16%)
May 21, 2019
5.657
5.748
5.639
5.703
13,156
+0.05(+0.97%)
May 20, 2019
5.620
5.657
5.620
5.648
6,681
+0.03(+0.49%)
May 17, 2019
5.593
5.634
5.593
5.620
14,092
-0.05(-0.81%)
May 16, 2019
5.630
5.721
5.630
5.666
12,646
+0.09(+1.63%)
May 15, 2019
5.384
5.575
5.384
5.575
15,039
+0.13(+2.34%)
May 14, 2019
5.375
5.466
5.375
5.448
26,253
+0.06(+1.18%)
May 13, 2019
5.348
5.411
5.348
5.384
23,348
+0.01(+0.17%)
May 10, 2019
5.357
5.400
5.343
5.375
25,179
+0.02(+0.34%)
May 09, 2019
5.302
5.357
5.302
5.357
11,381
+0.05(+1.03%)
May 08, 2019
5.393
5.446
5.275
5.302
33,492
+0.05(+0.87%)
May 07, 2019
5.366
5.457
5.202
5.257
29,812
+0.11(+2.12%)
May 06, 2019
5.002
5.257
5.002
5.148
15,564
+0.15(+2.91%)
May 03, 2019
5.011
5.022
4.957
5.002
11,215
-0.04(-0.72%)
May 02, 2019
5.048
5.048
4.993
5.039
11,738
-0.01(-0.18%)
May 01, 2019
5.183
5.183
5.011
5.048
22,474
-0.14(-2.63%)
Apr 30, 2019
5.402
5.404
5.093
5.184
33,966
-0.22(-4.04%)
Apr 29, 2019
5.284
5.411
5.284
5.402
11,153
+0.11(+2.06%)
Apr 26, 2019
5.348
5.384
5.284
5.293
16,492
-0.05(-1.02%)
Apr 25, 2019
5.521
5.639
5.339
5.348
16,715
-0.19(-3.45%)
Apr 24, 2019
5.548
5.575
5.530
5.539
7,366
+0.02(+0.33%)
Apr 23, 2019
5.448
5.566
5.448
5.521
30,576
+0.05(+0.83%)
Apr 22, 2019
5.684
5.702
5.475
5.475
18,494
-0.21(-3.68%)
Apr 18, 2019
5.766
5.821
5.684
5.684
16,822
-0.11(-1.88%)
Apr 17, 2019
5.766
5.812
5.760
5.793
18,332
+0.02(+0.31%)
Apr 16, 2019
5.775
5.802
5.766
5.775
26,439
+0.01(+0.16%)
Apr 15, 2019
5.730
5.775
5.721
5.766
25,677
+0.02(+0.32%)
Apr 12, 2019
5.766
5.775
5.733
5.748
20,341
-0.03(-0.47%)
Apr 11, 2019
5.684
5.784
5.684
5.775
69,459
+0.10(+1.76%)
Apr 10, 2019
5.712
5.757
5.675
5.675
24,342
-0.03(-0.48%)
Apr 09, 2019
5.748
5.775
5.702
5.702
56,750
-0.05(-0.95%)
Apr 08, 2019
5.766
5.793
5.748
5.757
11,580
-0.02(-0.31%)
Apr 05, 2019
5.766
5.784
5.757
5.775
15,613
-0.01(-0.16%)
Apr 04, 2019
5.766
5.821
5.766
5.784
29,921
+0.02(+0.32%)
Apr 03, 2019
5.775
5.796
5.748
5.766
86,087
-0.01(-0.16%)
Apr 02, 2019
5.748
5.775
5.739
5.775
12,116
+0.01(+0.16%)
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.