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
CSX Corp
(NQ:
CSX
)
33.75
+0.45 (+1.35%)
Streaming Delayed Price
Updated: 4:00 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 31, 2017
14.26
14.37
14.09
14.09
20,789,082
-0.24(-1.67%)
Mar 30, 2017
14.30
14.44
14.29
14.33
15,726,417
+0.02(+0.13%)
Mar 29, 2017
14.28
14.32
14.19
14.31
11,524,576
-0.02(-0.13%)
Mar 28, 2017
13.99
14.40
13.99
14.33
28,563,064
+0.34(+2.45%)
Mar 27, 2017
13.89
14.08
13.78
13.99
17,942,376
-0.03(-0.24%)
Mar 24, 2017
14.00
14.17
13.94
14.02
18,968,486
+0.06(+0.45%)
Mar 23, 2017
14.05
14.13
13.93
13.96
19,718,744
-0.10(-0.73%)
Mar 22, 2017
13.82
14.14
13.75
14.06
29,677,884
+0.25(+1.82%)
Mar 21, 2017
14.24
14.24
13.75
13.81
57,228,804
-0.38(-2.69%)
Mar 20, 2017
14.22
14.29
14.08
14.19
22,809,076
+0.00(+0.00%)
Mar 17, 2017
14.48
14.48
14.19
14.19
51,308,668
-0.22(-1.51%)
Mar 16, 2017
14.50
14.56
14.37
14.41
25,124,876
-0.11(-0.73%)
Mar 15, 2017
14.56
14.59
14.42
14.52
28,828,268
+0.04(+0.25%)
Mar 14, 2017
14.54
14.59
14.35
14.48
16,004,855
-0.08(-0.52%)
Mar 13, 2017
14.50
14.65
14.49
14.56
56,785,340
+0.08(+0.59%)
Mar 10, 2017
14.55
14.56
14.39
14.47
23,864,814
+0.07(+0.46%)
Mar 09, 2017
14.43
14.60
14.37
14.40
35,135,828
-0.02(-0.15%)
Mar 08, 2017
14.63
14.73
14.39
14.43
38,965,408
-0.24(-1.63%)
Mar 07, 2017
15.05
15.23
14.65
14.66
59,170,336
-0.41(-2.71%)
Mar 06, 2017
14.87
15.12
14.82
15.07
39,006,268
+0.09(+0.63%)
Mar 03, 2017
14.69
15.03
14.60
14.98
38,419,268
+0.28(+1.89%)
Mar 02, 2017
14.90
14.90
14.67
14.70
27,159,536
-0.20(-1.32%)
Mar 01, 2017
14.89
15.07
14.88
14.90
31,252,466
+0.20(+1.34%)
Feb 28, 2017
14.96
15.02
14.64
14.70
26,534,126
-0.05(-0.31%)
Feb 27, 2017
14.62
14.78
14.53
14.75
28,469,828
+0.07(+0.47%)
Feb 24, 2017
14.42
14.68
14.40
14.68
27,675,516
+0.23(+1.57%)
Feb 23, 2017
14.65
14.69
14.34
14.45
28,183,966
-0.14(-0.99%)
Feb 22, 2017
14.72
14.72
14.49
14.59
27,568,244
-0.16(-1.06%)
Feb 21, 2017
14.64
14.78
14.61
14.75
24,962,562
+0.11(+0.76%)
Feb 17, 2017
14.64
14.64
14.64
0
+0.26(+1.78%)
Feb 16, 2017
14.33
14.39
13.94
14.38
58,728,348
+0.11(+0.74%)
Feb 15, 2017
14.17
14.43
14.10
14.28
41,586,224
-0.20(-1.37%)
Feb 14, 2017
14.37
14.54
14.36
14.48
21,218,848
+0.03(+0.19%)
Feb 13, 2017
14.51
14.61
14.40
14.45
22,200,404
+0.04(+0.29%)
Feb 10, 2017
14.63
14.70
14.30
14.41
51,154,700
+0.01(+0.04%)
Feb 09, 2017
14.51
14.52
14.34
14.40
20,252,604
-0.06(-0.44%)
Feb 08, 2017
14.35
14.50
14.16
14.46
28,517,574
+0.08(+0.59%)
Feb 07, 2017
14.26
14.56
14.26
14.38
48,983,732
+0.13(+0.89%)
Feb 06, 2017
14.04
14.25
14.04
14.25
29,434,048
+0.14(+1.00%)
Feb 03, 2017
13.95
14.16
13.92
14.11
28,099,386
+0.14(+1.04%)
Feb 02, 2017
14.08
14.15
13.90
13.97
34,406,328
-0.24(-1.66%)
Feb 01, 2017
14.04
14.23
14.00
14.20
39,153,496
+0.21(+1.51%)
Jan 31, 2017
14.17
14.32
13.89
13.99
59,601,060
-0.33(-2.32%)
Jan 30, 2017
14.42
14.50
14.15
14.32
50,333,044
-0.17(-1.19%)
Jan 27, 2017
14.73
14.73
14.38
14.50
42,483,116
-0.16(-1.11%)
Jan 26, 2017
14.41
14.82
14.34
14.66
60,351,936
+0.24(+1.69%)
Jan 25, 2017
14.25
14.43
14.15
14.41
59,812,464
+0.33(+2.36%)
Jan 24, 2017
13.84
14.25
13.83
14.08
55,781,760
+0.21(+1.52%)
Jan 23, 2017
13.47
13.89
13.44
13.87
77,855,432
+0.50(+3.74%)
Jan 20, 2017
13.42
13.48
12.93
13.37
150,336,816
-0.36(-2.59%)
Jan 19, 2017
13.04
13.76
12.87
13.73
326,544,928
+2.60(+23.40%)
Jan 18, 2017
11.02
11.28
10.92
11.12
67,854,160
-0.36(-3.18%)
Jan 17, 2017
11.69
11.69
11.42
11.49
60,543,504
-0.21(-1.83%)
Jan 13, 2017
11.70
11.70
11.70
0
+0.13(+1.09%)
Jan 12, 2017
11.48
11.58
11.40
11.58
26,970,588
+0.10(+0.89%)
Jan 11, 2017
11.26
11.49
11.26
11.47
32,766,750
+0.19(+1.66%)
Jan 10, 2017
11.13
11.33
11.09
11.29
27,066,852
+0.13(+1.16%)
Jan 09, 2017
11.33
11.36
11.15
11.16
24,558,298
-0.16(-1.41%)
Jan 06, 2017
11.07
11.38
10.85
11.32
40,948,392
+0.16(+1.43%)
Jan 05, 2017
10.98
11.27
10.98
11.16
38,405,088
+0.11(+0.98%)
Jan 04, 2017
10.87
11.07
10.84
11.05
24,057,710
+0.22(+2.06%)
Jan 03, 2017
10.90
11.05
10.73
10.82
21,668,848
-0.01(-0.11%)
Dec 30, 2016
10.84
10.84
10.84
0
-0.09(-0.83%)
Dec 29, 2016
11.04
11.05
10.91
10.93
11,514,818
-0.09(-0.79%)
Dec 28, 2016
11.11
11.16
11.01
11.01
11,672,352
-0.10(-0.92%)
Dec 27, 2016
11.10
11.16
11.05
11.12
8,701,544
+0.06(+0.57%)
Dec 23, 2016
11.05
11.05
11.05
0
-0.01(-0.11%)
Dec 22, 2016
10.98
11.07
10.93
11.07
16,197,773
+0.06(+0.52%)
Dec 21, 2016
11.04
11.11
11.01
11.01
15,203,751
-0.04(-0.33%)
Dec 20, 2016
10.98
11.05
10.97
11.04
14,114,463
+0.12(+1.08%)
Dec 19, 2016
10.91
10.95
10.85
10.93
14,831,224
+0.06(+0.53%)
Dec 16, 2016
11.04
11.07
10.82
10.87
40,369,408
-0.19(-1.72%)
Dec 15, 2016
10.98
11.16
10.89
11.06
23,350,348
+0.06(+0.52%)
Dec 14, 2016
11.16
11.19
10.99
11.00
25,566,032
-0.17(-1.51%)
Dec 13, 2016
11.17
11.22
11.05
11.17
25,561,362
+0.01(+0.05%)
Dec 12, 2016
11.24
11.27
11.04
11.17
20,534,350
-0.08(-0.67%)
Dec 09, 2016
11.22
11.29
11.14
11.24
18,911,934
+0.02(+0.13%)
Dec 08, 2016
11.20
11.26
11.09
11.23
22,026,832
+0.03(+0.24%)
Dec 07, 2016
10.87
11.20
10.82
11.20
42,282,556
+0.33(+3.00%)
Dec 06, 2016
10.93
10.98
10.81
10.87
42,408,520
-0.14(-1.31%)
Dec 05, 2016
11.07
11.08
10.95
11.02
40,321,768
+0.02(+0.14%)
Dec 02, 2016
11.06
11.07
10.92
11.00
49,926,272
-0.04(-0.38%)
Dec 01, 2016
10.88
11.12
10.87
11.04
40,062,212
+0.24(+2.26%)
Nov 30, 2016
10.67
10.88
10.66
10.80
37,525,176
+0.30(+2.90%)
Nov 29, 2016
10.45
10.61
10.40
10.50
18,396,810
+0.04(+0.38%)
Nov 28, 2016
10.49
10.54
10.39
10.46
22,604,518
-0.10(-0.97%)
Nov 25, 2016
10.50
10.57
10.45
10.56
8,386,523
+0.08(+0.74%)
Nov 23, 2016
10.48
10.48
10.48
0
-0.03(-0.26%)
Nov 22, 2016
10.39
10.52
10.38
10.51
29,197,564
+0.12(+1.18%)
Nov 21, 2016
10.21
10.44
10.21
10.39
24,663,674
+0.18(+1.79%)
Nov 18, 2016
10.17
10.24
10.15
10.20
29,059,946
+0.01(+0.12%)
Nov 17, 2016
10.18
10.23
10.14
10.19
36,483,476
+0.03(+0.27%)
Nov 16, 2016
10.35
10.35
10.15
10.16
40,689,704
-0.20(-1.91%)
Nov 15, 2016
10.40
10.43
10.20
10.36
32,261,498
-0.07(-0.72%)
Nov 14, 2016
10.42
10.54
10.37
10.44
36,999,824
+0.06(+0.58%)
Nov 11, 2016
10.27
10.39
10.22
10.38
41,398,060
+0.02(+0.14%)
Nov 10, 2016
10.22
10.43
10.18
10.36
51,895,224
+0.20(+1.92%)
Nov 09, 2016
9.722
10.28
9.719
10.17
79,098,064
+0.54(+5.64%)
Nov 08, 2016
9.620
9.644
9.491
9.623
35,276,940
+0.01(+0.06%)
Nov 07, 2016
9.392
9.623
9.392
9.617
35,333,500
+0.34(+3.65%)
Nov 04, 2016
9.284
9.416
9.278
9.278
31,116,368
-0.06(-0.67%)
Nov 03, 2016
9.260
9.365
9.194
9.341
40,019,920
+0.12(+1.27%)
Nov 02, 2016
9.161
9.267
9.131
9.224
36,190,496
+0.10(+1.09%)
Nov 01, 2016
9.194
9.230
9.047
9.125
21,861,942
-0.03(-0.33%)
Oct 31, 2016
9.140
9.260
9.116
9.155
19,561,268
+0.07(+0.76%)
Oct 28, 2016
9.068
9.206
9.005
9.086
23,286,050
-0.01(-0.10%)
Oct 27, 2016
9.122
9.140
9.068
9.095
19,791,222
-0.02(-0.23%)
Oct 26, 2016
9.239
9.251
9.104
9.116
29,459,814
-0.14(-1.52%)
Oct 25, 2016
9.098
9.308
9.050
9.257
29,894,930
+0.13(+1.45%)
Oct 24, 2016
9.170
9.212
9.116
9.125
29,344,896
+0.04(+0.40%)
Oct 21, 2016
9.038
9.119
9.014
9.089
24,709,818
-0.02(-0.16%)
Oct 20, 2016
9.251
9.284
9.068
9.104
45,630,704
-0.22(-2.35%)
Oct 19, 2016
9.155
9.387
9.155
9.323
20,811,158
+0.02(+0.16%)
Oct 18, 2016
9.407
9.435
9.287
9.308
22,943,574
+0.00(+0.03%)
Oct 17, 2016
9.311
9.362
9.248
9.305
21,951,684
-0.00(-0.05%)
Oct 14, 2016
9.437
9.521
9.305
9.309
33,079,778
-0.04(-0.40%)
Oct 13, 2016
9.191
9.386
9.080
9.347
50,009,008
+0.28(+3.11%)
Oct 12, 2016
9.131
9.134
9.035
9.065
41,221,504
-0.08(-0.85%)
Oct 11, 2016
9.245
9.248
9.093
9.143
32,993,566
-0.11(-1.17%)
Oct 10, 2016
9.332
9.395
9.231
9.251
30,779,998
-0.07(-0.71%)
Oct 07, 2016
9.293
9.347
9.248
9.317
35,298,064
-0.00(-0.03%)
Oct 06, 2016
9.236
9.348
9.182
9.320
44,335,416
+0.11(+1.14%)
Oct 05, 2016
9.110
9.233
9.074
9.215
17,635,564
+0.16(+1.79%)
Oct 04, 2016
9.146
9.200
9.047
9.053
19,539,498
-0.08(-0.85%)
Oct 03, 2016
9.101
9.152
9.071
9.131
14,282,528
-0.02(-0.23%)
Sep 30, 2016
9.050
9.180
9.005
9.152
23,779,068
+0.15(+1.70%)
Sep 29, 2016
9.020
9.071
8.939
8.999
23,817,792
-0.01(-0.07%)
Sep 28, 2016
8.930
9.017
8.880
9.005
14,728,782
+0.12(+1.32%)
Sep 27, 2016
8.930
8.972
8.879
8.888
17,518,236
-0.03(-0.30%)
Sep 26, 2016
8.831
8.979
8.819
8.915
22,942,054
+0.02(+0.24%)
Sep 23, 2016
8.816
8.915
8.798
8.894
16,648,959
+0.02(+0.24%)
Sep 22, 2016
8.987
9.035
8.870
8.873
17,876,318
-0.04(-0.47%)
Sep 21, 2016
8.774
8.930
8.765
8.915
22,232,758
+0.18(+2.10%)
Sep 20, 2016
8.852
8.861
8.729
8.732
19,569,026
-0.05(-0.58%)
Sep 19, 2016
8.840
8.879
8.762
8.783
15,213,628
-0.02(-0.20%)
Sep 16, 2016
8.741
8.823
8.663
8.801
37,404,928
+0.03(+0.34%)
Sep 15, 2016
8.699
8.798
8.623
8.771
31,650,394
+0.08(+0.97%)
Sep 14, 2016
8.555
8.759
8.538
8.687
33,230,326
+0.11(+1.26%)
Sep 13, 2016
8.555
8.666
8.525
8.579
36,157,592
-0.02(-0.28%)
Sep 12, 2016
8.402
8.657
8.375
8.603
36,013,100
+0.23(+2.80%)
Sep 09, 2016
8.594
8.636
8.369
8.369
28,121,448
-0.32(-3.66%)
Sep 08, 2016
8.606
8.696
8.570
8.687
20,141,460
+0.04(+0.49%)
Sep 07, 2016
8.483
8.648
8.462
8.645
26,659,368
+0.21(+2.45%)
Sep 06, 2016
8.441
8.483
8.406
8.438
15,967,134
-0.01(-0.07%)
Sep 02, 2016
8.483
8.444
8.444
8.444
9,905,941
-0.01(-0.14%)
Sep 01, 2016
8.513
8.516
8.381
8.456
13,737,401
-0.03(-0.35%)
Aug 31, 2016
8.519
8.549
8.468
8.486
17,532,482
-0.06(-0.74%)
Aug 30, 2016
8.519
8.567
8.498
8.549
16,666,719
+0.03(+0.39%)
Aug 29, 2016
8.444
8.621
8.399
8.516
22,772,820
+0.11(+1.32%)
Aug 26, 2016
8.402
8.470
8.348
8.405
17,133,484
+0.04(+0.50%)
Aug 25, 2016
8.491
8.494
8.354
8.363
17,433,980
-0.13(-1.51%)
Aug 24, 2016
8.494
8.521
8.482
8.491
14,442,269
-0.01(-0.18%)
Aug 23, 2016
8.533
8.569
8.467
8.506
9,943,648
+0.02(+0.28%)
Aug 22, 2016
8.524
8.524
8.449
8.482
11,191,266
-0.07(-0.77%)
Aug 19, 2016
8.518
8.572
8.497
8.548
16,040,085
+0.00(+0.00%)
Aug 18, 2016
8.390
8.548
8.384
8.548
24,306,842
+0.15(+1.74%)
Aug 17, 2016
8.333
8.405
8.293
8.402
14,118,576
+0.06(+0.75%)
Aug 16, 2016
8.345
8.378
8.321
8.339
12,615,724
-0.01(-0.14%)
Aug 15, 2016
8.372
8.441
8.348
8.351
14,620,729
-0.01(-0.18%)
Aug 12, 2016
8.336
8.387
8.311
8.366
11,554,661
-0.01(-0.07%)
Aug 11, 2016
8.348
8.424
8.333
8.372
15,577,983
+0.02(+0.29%)
Aug 10, 2016
8.446
8.452
8.330
8.348
11,582,020
-0.08(-0.92%)
Aug 09, 2016
8.515
8.536
8.411
8.426
11,750,639
-0.07(-0.77%)
Aug 08, 2016
8.509
8.610
8.482
8.491
16,186,312
-0.04(-0.52%)
Aug 05, 2016
8.435
8.563
8.384
8.536
16,377,379
+0.17(+2.07%)
Aug 04, 2016
8.351
8.405
8.318
8.363
13,080,338
-0.04(-0.53%)
Aug 03, 2016
8.274
8.432
8.253
8.408
18,933,850
+0.16(+1.95%)
Aug 02, 2016
8.306
8.354
8.187
8.247
19,794,512
-0.12(-1.43%)
Aug 01, 2016
8.446
8.479
8.348
8.366
16,353,374
-0.08(-0.95%)
Jul 29, 2016
8.444
8.476
8.385
8.446
13,283,875
-0.01(-0.07%)
Jul 28, 2016
8.387
8.503
8.357
8.452
15,897,578
+0.04(+0.50%)
Jul 27, 2016
8.578
8.593
8.357
8.411
32,037,020
-0.15(-1.78%)
Jul 26, 2016
8.458
8.569
8.449
8.563
17,232,946
+0.10(+1.23%)
Jul 25, 2016
8.479
8.500
8.408
8.458
16,989,226
-0.03(-0.39%)
Jul 22, 2016
8.470
8.500
8.432
8.491
14,034,208
+0.04(+0.49%)
Jul 21, 2016
8.467
8.536
8.414
8.449
15,953,265
-0.08(-0.98%)
Jul 20, 2016
8.461
8.542
8.384
8.533
20,390,934
+0.10(+1.13%)
Jul 19, 2016
8.426
8.468
8.378
8.438
21,194,196
-0.05(-0.60%)
Jul 18, 2016
8.545
8.548
8.458
8.488
23,302,104
-0.01(-0.18%)
Jul 15, 2016
8.661
8.670
8.461
8.503
29,746,884
-0.16(-1.82%)
Jul 14, 2016
8.432
8.768
8.351
8.661
63,774,040
+0.25(+2.98%)
Jul 13, 2016
8.101
8.497
7.978
8.411
73,525,392
+0.35(+4.40%)
Jul 12, 2016
8.044
8.104
7.990
8.056
29,650,612
+0.10(+1.31%)
Jul 11, 2016
7.910
8.017
7.904
7.952
24,939,366
+0.04(+0.53%)
Jul 08, 2016
7.817
7.961
7.716
7.910
33,150,658
+0.19(+2.51%)
Jul 07, 2016
7.725
7.823
7.692
7.716
14,869,224
+0.06(+0.82%)
Jul 05, 2016
7.764
7.791
7.612
7.653
22,535,716
-0.16(-2.06%)
Jul 01, 2016
7.785
7.814
7.814
7.814
16,244,702
+0.04(+0.50%)
Jun 30, 2016
7.671
7.776
7.528
7.776
27,103,884
+0.12(+1.56%)
Jun 29, 2016
7.567
7.670
7.534
7.656
21,415,654
+0.17(+2.31%)
Jun 28, 2016
7.379
7.494
7.343
7.483
28,504,696
+0.18(+2.53%)
Jun 27, 2016
7.576
7.627
7.284
7.299
33,895,072
-0.36(-4.75%)
Jun 24, 2016
7.713
7.853
7.606
7.662
45,227,540
-0.39(-4.81%)
Jun 23, 2016
7.999
8.065
7.987
8.050
12,790,869
+0.13(+1.69%)
Jun 22, 2016
7.961
7.995
7.904
7.916
17,028,750
-0.02(-0.30%)
Jun 21, 2016
7.969
8.001
7.856
7.940
25,571,550
-0.11(-1.37%)
Jun 20, 2016
8.074
8.172
8.050
8.050
21,841,724
+0.07(+0.93%)
Jun 17, 2016
7.886
8.014
7.856
7.975
29,208,396
+0.10(+1.21%)
Jun 16, 2016
7.800
7.892
7.707
7.880
18,892,526
+0.01(+0.15%)
Jun 15, 2016
7.910
7.993
7.859
7.868
18,780,406
+0.00(+0.00%)
Jun 14, 2016
7.913
8.005
7.823
7.868
19,716,744
-0.06(-0.75%)
Jun 13, 2016
7.978
8.041
7.919
7.928
21,772,452
-0.06(-0.71%)
Jun 10, 2016
7.955
8.026
7.932
7.984
14,754,542
-0.08(-1.00%)
Jun 09, 2016
8.032
8.086
7.934
8.065
17,588,776
+0.01(+0.19%)
Jun 08, 2016
7.889
8.127
7.862
8.050
25,552,518
+0.16(+2.00%)
Jun 07, 2016
7.963
7.981
7.862
7.892
22,169,408
-0.01(-0.11%)
Jun 06, 2016
7.958
7.990
7.823
7.901
26,387,786
-0.04(-0.53%)
Jun 03, 2016
7.877
7.975
7.808
7.943
16,291,431
+0.07(+0.83%)
Jun 02, 2016
7.770
7.889
7.770
7.877
17,351,376
+0.06(+0.76%)
Jun 01, 2016
7.805
7.835
7.713
7.817
19,895,788
-0.06(-0.79%)
May 31, 2016
7.752
7.919
7.728
7.880
28,938,130
+0.16(+2.09%)
May 27, 2016
7.701
7.719
7.719
7.719
20,140,104
+0.03(+0.43%)
May 26, 2016
7.630
7.734
7.624
7.686
12,866,094
+0.04(+0.51%)
May 25, 2016
7.556
7.668
7.550
7.647
17,127,382
+0.11(+1.45%)
May 24, 2016
7.573
7.633
7.476
7.538
28,794,018
-0.04(-0.47%)
May 23, 2016
7.612
7.659
7.565
7.573
15,884,474
-0.07(-0.93%)
May 20, 2016
7.570
7.702
7.568
7.644
18,680,412
+0.08(+1.06%)
May 19, 2016
7.514
7.612
7.477
7.565
22,436,614
-0.06(-0.78%)
May 18, 2016
7.479
7.689
7.476
7.624
28,223,690
+0.10(+1.30%)
May 17, 2016
7.437
7.665
7.418
7.526
30,722,972
+0.06(+0.75%)
May 16, 2016
7.440
7.531
7.437
7.470
20,549,520
+0.03(+0.44%)
May 13, 2016
7.541
7.588
7.381
7.437
29,793,126
-0.12(-1.64%)
May 12, 2016
7.689
7.716
7.508
7.562
27,153,914
-0.10(-1.35%)
May 11, 2016
7.807
7.813
7.665
7.665
14,964,623
-0.14(-1.82%)
May 10, 2016
7.665
7.843
7.665
7.807
20,626,106
+0.15(+2.01%)
May 09, 2016
7.751
7.751
7.603
7.653
18,928,044
-0.09(-1.18%)
May 06, 2016
7.674
7.787
7.650
7.745
15,983,877
+0.04(+0.46%)
May 05, 2016
7.757
7.846
7.698
7.710
22,227,400
-0.04(-0.50%)
May 04, 2016
7.840
7.881
7.707
7.748
20,107,778
-0.11(-1.39%)
May 03, 2016
7.935
7.976
7.772
7.858
32,602,914
-0.25(-3.07%)
May 02, 2016
8.074
8.154
7.976
8.106
23,151,320
+0.03(+0.40%)
Apr 29, 2016
8.006
8.100
7.941
8.074
35,592,924
-0.03(-0.37%)
Apr 28, 2016
8.171
8.272
8.086
8.103
25,999,812
-0.14(-1.65%)
Apr 27, 2016
8.157
8.281
8.118
8.240
22,138,792
+0.05(+0.65%)
Apr 26, 2016
8.023
8.201
8.023
8.186
27,292,348
+0.15(+1.88%)
Apr 25, 2016
8.112
8.180
7.967
8.035
22,072,838
-0.12(-1.42%)
Apr 22, 2016
7.994
8.177
7.994
8.151
42,614,204
+0.22(+2.72%)
Apr 21, 2016
7.867
8.019
7.846
7.935
23,305,846
+0.08(+1.06%)
Apr 20, 2016
7.828
7.896
7.775
7.852
23,497,898
+0.03(+0.42%)
Apr 19, 2016
7.778
7.926
7.733
7.819
27,444,904
+0.10(+1.30%)
Apr 18, 2016
7.621
7.778
7.582
7.719
19,873,464
+0.04(+0.54%)
Apr 15, 2016
7.801
7.828
7.634
7.677
25,204,878
-0.06(-0.80%)
Apr 14, 2016
7.825
7.825
7.633
7.739
29,179,302
+0.03(+0.42%)
Apr 13, 2016
7.668
7.793
7.422
7.707
58,133,772
+0.31(+4.16%)
Apr 12, 2016
7.298
7.437
7.271
7.399
36,399,324
+0.14(+1.88%)
Apr 11, 2016
7.322
7.393
7.212
7.263
40,269,324
-0.08(-1.09%)
Apr 08, 2016
7.363
7.485
7.301
7.343
31,612,454
+0.05(+0.73%)
Apr 07, 2016
7.301
7.366
7.242
7.289
30,097,454
-0.07(-0.93%)
Apr 06, 2016
7.405
7.419
7.242
7.357
34,608,088
-0.06(-0.80%)
Apr 05, 2016
7.408
7.464
7.317
7.417
30,696,794
-0.03(-0.44%)
Apr 04, 2016
7.559
7.618
7.411
7.449
64,833,460
-0.14(-1.80%)
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.