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
Chegg Inc
(NY:
CHGG
)
4.960
-0.100 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2016
4.470
4.510
4.380
4.460
406,399
-0.02(-0.45%)
Mar 30, 2016
4.430
4.510
4.350
4.480
508,831
+0.06(+1.36%)
Mar 29, 2016
4.300
4.430
4.180
4.420
465,178
+0.09(+2.08%)
Mar 28, 2016
4.180
4.360
4.100
4.330
386,988
+0.21(+5.10%)
Mar 24, 2016
4.320
4.120
4.120
4.120
853,400
-0.20(-4.63%)
Mar 23, 2016
4.350
4.400
4.285
4.320
496,088
-0.04(-0.92%)
Mar 22, 2016
4.480
4.550
4.340
4.360
264,248
-0.14(-3.11%)
Mar 21, 2016
4.550
4.580
4.390
4.500
441,685
-0.05(-1.10%)
Mar 18, 2016
4.440
4.580
4.440
4.550
663,084
+0.15(+3.41%)
Mar 17, 2016
4.330
4.450
4.290
4.400
316,540
+0.03(+0.69%)
Mar 16, 2016
4.280
4.370
4.270
4.370
245,066
+0.06(+1.39%)
Mar 15, 2016
4.340
4.430
4.210
4.310
355,720
-0.07(-1.60%)
Mar 14, 2016
4.500
4.520
4.360
4.380
342,059
-0.12(-2.67%)
Mar 11, 2016
4.470
4.540
4.360
4.500
378,972
+0.09(+2.04%)
Mar 10, 2016
4.500
4.500
4.410
4.410
448,936
-0.06(-1.34%)
Mar 09, 2016
4.330
4.495
4.300
4.470
407,598
+0.14(+3.23%)
Mar 08, 2016
4.450
4.500
4.300
4.330
495,458
-0.14(-3.13%)
Mar 07, 2016
4.410
4.540
4.380
4.470
513,802
+0.07(+1.59%)
Mar 04, 2016
4.500
4.500
4.390
4.400
678,712
-0.07(-1.57%)
Mar 03, 2016
4.480
4.510
4.350
4.470
866,273
+0.01(+0.22%)
Mar 02, 2016
4.510
4.600
4.420
4.460
740,263
-0.04(-0.89%)
Mar 01, 2016
4.340
4.560
4.290
4.500
727,801
+0.21(+4.90%)
Feb 29, 2016
4.250
4.380
4.250
4.290
846,880
+0.05(+1.18%)
Feb 26, 2016
4.150
4.350
4.130
4.240
1,500,690
+0.20(+4.95%)
Feb 25, 2016
4.120
4.180
4.000
4.040
1,152,704
-0.08(-1.94%)
Feb 24, 2016
3.940
4.150
3.810
4.120
4,803,194
+0.65(+18.73%)
Feb 23, 2016
3.780
3.780
3.150
3.470
10,142,626
-1.87(-35.02%)
Feb 22, 2016
5.270
5.430
5.210
5.340
1,067,000
+0.14(+2.69%)
Feb 19, 2016
5.140
5.220
5.100
5.200
555,813
+0.05(+0.97%)
Feb 18, 2016
5.040
5.160
4.990
5.150
519,426
+0.12(+2.39%)
Feb 17, 2016
5.090
5.140
4.980
5.030
600,601
-0.01(-0.20%)
Feb 16, 2016
4.920
5.090
4.795
5.040
505,070
+0.18(+3.70%)
Feb 12, 2016
4.820
4.860
4.860
4.860
433,500
+0.09(+1.89%)
Feb 11, 2016
4.810
4.940
4.750
4.770
472,372
-0.15(-3.05%)
Feb 10, 2016
5.030
5.090
4.890
4.920
457,858
-0.07(-1.40%)
Feb 09, 2016
5.040
5.208
4.970
4.990
434,896
-0.12(-2.35%)
Feb 08, 2016
5.220
5.220
4.930
5.110
361,645
-0.18(-3.40%)
Feb 05, 2016
5.580
5.580
5.280
5.290
465,296
-0.32(-5.70%)
Feb 04, 2016
5.570
5.740
5.540
5.610
223,711
-0.01(-0.18%)
Feb 03, 2016
5.710
5.750
5.503
5.620
394,491
-0.02(-0.35%)
Feb 02, 2016
5.680
5.740
5.600
5.640
595,771
-0.13(-2.25%)
Feb 01, 2016
5.740
5.830
5.620
5.770
308,196
-0.03(-0.52%)
Jan 29, 2016
5.720
5.850
5.680
5.800
349,736
+0.08(+1.40%)
Jan 28, 2016
5.710
5.840
5.665
5.720
352,703
+0.06(+1.06%)
Jan 27, 2016
5.680
5.760
5.460
5.660
467,007
-0.06(-1.05%)
Jan 26, 2016
5.580
5.830
5.576
5.720
621,195
+0.17(+3.06%)
Jan 25, 2016
5.860
5.920
5.520
5.550
628,685
-0.35(-5.93%)
Jan 22, 2016
5.930
5.970
5.770
5.900
312,999
+0.08(+1.37%)
Jan 21, 2016
5.830
5.955
5.710
5.820
487,536
-0.01(-0.17%)
Jan 20, 2016
5.700
5.900
5.570
5.830
543,234
+0.01(+0.17%)
Jan 19, 2016
6.110
6.110
5.730
5.820
556,490
-0.19(-3.16%)
Jan 15, 2016
5.890
6.010
6.010
6.010
798,500
-0.07(-1.15%)
Jan 14, 2016
6.060
6.230
5.940
6.080
503,260
+0.08(+1.33%)
Jan 13, 2016
6.200
6.290
5.800
6.000
483,216
-0.20(-3.23%)
Jan 12, 2016
6.380
6.460
6.150
6.200
430,681
-0.12(-1.90%)
Jan 11, 2016
6.300
6.360
6.170
6.320
568,659
+0.08(+1.28%)
Jan 08, 2016
6.180
6.270
6.120
6.240
527,274
+0.09(+1.46%)
Jan 07, 2016
6.210
6.300
5.990
6.150
1,280,659
-0.21(-3.30%)
Jan 06, 2016
6.460
6.500
6.255
6.360
428,196
-0.20(-3.05%)
Jan 05, 2016
6.260
6.570
6.152
6.560
382,196
+0.32(+5.13%)
Jan 04, 2016
6.670
6.670
6.170
6.240
970,014
-0.49(-7.28%)
Dec 31, 2015
6.960
6.730
6.730
6.730
416,300
-0.23(-3.30%)
Dec 30, 2015
7.060
7.130
6.910
6.960
382,861
-0.12(-1.69%)
Dec 29, 2015
7.000
7.160
6.960
7.080
238,330
+0.11(+1.58%)
Dec 28, 2015
6.980
7.090
6.880
6.970
210,909
-0.06(-0.85%)
Dec 24, 2015
7.160
7.030
7.030
7.030
76,700
-0.12(-1.68%)
Dec 23, 2015
6.980
7.190
6.925
7.150
164,176
+0.19(+2.73%)
Dec 22, 2015
6.950
7.000
6.880
6.960
239,829
-0.01(-0.14%)
Dec 21, 2015
7.100
7.100
6.900
6.970
215,083
-0.10(-1.41%)
Dec 18, 2015
7.210
7.380
7.015
7.070
956,579
-0.15(-2.08%)
Dec 17, 2015
7.410
7.460
7.180
7.220
258,247
-0.15(-2.04%)
Dec 16, 2015
7.180
7.400
7.150
7.370
265,526
+0.23(+3.22%)
Dec 15, 2015
6.980
7.150
6.920
7.140
217,813
+0.20(+2.88%)
Dec 14, 2015
6.910
7.060
6.850
6.940
448,386
+0.03(+0.43%)
Dec 11, 2015
6.950
7.030
6.890
6.910
279,677
-0.15(-2.12%)
Dec 10, 2015
7.000
7.120
6.640
7.060
219,949
+0.06(+0.86%)
Dec 09, 2015
7.130
7.210
6.950
7.000
275,906
-0.19(-2.64%)
Dec 08, 2015
7.120
7.290
7.090
7.190
298,705
-0.02(-0.28%)
Dec 07, 2015
7.060
7.250
7.050
7.210
376,230
+0.13(+1.84%)
Dec 04, 2015
6.940
7.100
6.920
7.080
334,671
+0.15(+2.16%)
Dec 03, 2015
7.250
7.285
6.920
6.930
319,736
-0.29(-4.02%)
Dec 02, 2015
7.330
7.390
7.210
7.220
184,314
-0.10(-1.37%)
Dec 01, 2015
7.280
7.380
7.220
7.320
365,676
+0.06(+0.83%)
Nov 30, 2015
7.280
7.310
7.080
7.260
309,603
-0.02(-0.27%)
Nov 27, 2015
7.290
7.330
7.210
7.280
72,206
-0.02(-0.27%)
Nov 25, 2015
7.230
7.300
7.300
7.300
162,800
+0.07(+0.97%)
Nov 24, 2015
7.200
7.240
7.060
7.230
209,881
-0.01(-0.14%)
Nov 23, 2015
7.110
7.380
7.050
7.240
234,121
+0.09(+1.26%)
Nov 20, 2015
7.130
7.170
6.965
7.150
258,149
+0.06(+0.85%)
Nov 19, 2015
7.160
7.410
6.990
7.090
580,177
+0.22(+3.20%)
Nov 18, 2015
6.910
6.970
6.800
6.870
261,311
-0.04(-0.58%)
Nov 17, 2015
6.780
7.010
6.680
6.910
436,140
+0.13(+1.92%)
Nov 16, 2015
6.740
6.880
6.550
6.780
409,430
+0.03(+0.44%)
Nov 13, 2015
6.990
7.030
6.710
6.750
415,763
-0.28(-3.98%)
Nov 12, 2015
7.220
7.340
6.990
7.030
477,200
-0.24(-3.30%)
Nov 11, 2015
7.430
7.450
7.200
7.270
346,810
-0.17(-2.28%)
Nov 10, 2015
7.620
7.640
7.430
7.440
259,987
-0.18(-2.36%)
Nov 09, 2015
7.690
7.750
7.520
7.620
358,352
-0.10(-1.30%)
Nov 06, 2015
7.480
7.780
7.450
7.720
448,985
+0.20(+2.66%)
Nov 05, 2015
7.670
7.740
7.300
7.520
658,437
-0.17(-2.21%)
Nov 04, 2015
7.850
7.930
7.500
7.690
731,957
-0.14(-1.79%)
Nov 03, 2015
7.110
8.030
7.110
7.830
2,836,756
+0.79(+11.22%)
Nov 02, 2015
6.900
7.080
6.790
7.040
708,902
+0.14(+2.03%)
Oct 30, 2015
6.960
7.090
6.890
6.900
367,313
-0.10(-1.43%)
Oct 29, 2015
7.160
7.380
6.900
7.000
541,757
-0.16(-2.23%)
Oct 28, 2015
6.960
7.240
6.740
7.160
436,177
+0.25(+3.62%)
Oct 27, 2015
7.070
7.110
6.830
6.910
670,773
-0.20(-2.81%)
Oct 26, 2015
7.230
7.320
7.085
7.110
148,316
-0.13(-1.80%)
Oct 23, 2015
7.270
7.340
7.170
7.240
301,977
+0.07(+0.98%)
Oct 22, 2015
7.060
7.280
6.990
7.170
245,160
+0.16(+2.28%)
Oct 21, 2015
7.400
7.440
7.010
7.010
239,733
-0.39(-5.27%)
Oct 20, 2015
7.440
7.540
7.320
7.400
120,248
-0.04(-0.54%)
Oct 19, 2015
7.320
7.480
7.230
7.440
392,637
+0.10(+1.36%)
Oct 16, 2015
7.250
7.350
7.140
7.340
320,989
+0.13(+1.80%)
Oct 15, 2015
7.000
7.220
6.890
7.210
481,784
+0.22(+3.15%)
Oct 14, 2015
7.110
7.230
6.970
6.990
304,418
-0.09(-1.27%)
Oct 13, 2015
7.160
7.290
7.080
7.080
194,344
-0.12(-1.67%)
Oct 12, 2015
7.280
7.300
7.090
7.200
194,687
-0.06(-0.83%)
Oct 09, 2015
7.210
7.300
7.191
7.260
168,322
+0.06(+0.83%)
Oct 08, 2015
7.290
7.290
7.110
7.200
330,588
-0.11(-1.50%)
Oct 07, 2015
7.400
7.600
7.280
7.310
595,909
-0.06(-0.81%)
Oct 06, 2015
7.450
7.590
7.280
7.370
368,112
-0.10(-1.34%)
Oct 05, 2015
7.400
7.490
7.345
7.470
280,964
+0.17(+2.33%)
Oct 02, 2015
7.080
7.300
7.030
7.300
313,666
+0.17(+2.38%)
Oct 01, 2015
7.240
7.240
6.980
7.130
330,677
-0.08(-1.11%)
Sep 30, 2015
7.150
7.250
7.100
7.210
469,849
+0.14(+1.98%)
Sep 29, 2015
7.130
7.222
6.900
7.070
658,624
-0.07(-0.98%)
Sep 28, 2015
7.420
7.490
7.130
7.140
700,923
-0.29(-3.90%)
Sep 25, 2015
7.840
7.860
7.390
7.430
758,024
-0.32(-4.13%)
Sep 24, 2015
7.840
7.890
7.690
7.750
694,024
-0.14(-1.77%)
Sep 23, 2015
7.960
7.960
7.812
7.890
488,269
-0.01(-0.13%)
Sep 22, 2015
7.860
7.950
7.810
7.900
459,716
-0.04(-0.50%)
Sep 21, 2015
8.000
8.070
7.870
7.940
421,129
-0.06(-0.75%)
Sep 18, 2015
7.690
8.000
7.660
8.000
1,328,847
+0.22(+2.83%)
Sep 17, 2015
7.660
7.825
7.640
7.780
680,659
+0.12(+1.57%)
Sep 16, 2015
7.500
7.710
7.440
7.660
775,849
+0.15(+2.00%)
Sep 15, 2015
7.470
7.535
7.428
7.510
287,158
+0.04(+0.54%)
Sep 14, 2015
7.460
7.500
7.410
7.470
494,355
+0.02(+0.27%)
Sep 11, 2015
7.430
7.490
7.340
7.450
336,272
-0.05(-0.67%)
Sep 10, 2015
7.400
7.570
7.275
7.500
618,827
+0.26(+3.59%)
Sep 09, 2015
7.500
7.630
7.240
7.240
488,561
-0.22(-2.95%)
Sep 08, 2015
7.470
7.480
7.200
7.460
427,336
+0.12(+1.63%)
Sep 04, 2015
7.290
7.340
7.340
7.340
204,900
-0.06(-0.81%)
Sep 03, 2015
7.460
7.530
7.350
7.400
382,260
-0.02(-0.27%)
Sep 02, 2015
7.260
7.460
7.190
7.420
487,322
+0.24(+3.34%)
Sep 01, 2015
7.280
7.430
7.140
7.180
437,859
-0.25(-3.36%)
Aug 31, 2015
7.630
7.630
7.380
7.430
542,470
-0.23(-3.00%)
Aug 28, 2015
7.550
7.680
7.380
7.660
902,179
+0.11(+1.46%)
Aug 27, 2015
7.280
7.550
7.240
7.550
1,134,649
+0.30(+4.14%)
Aug 26, 2015
7.450
7.450
7.030
7.250
718,648
-0.08(-1.09%)
Aug 25, 2015
7.710
7.740
7.320
7.330
1,096,068
-0.17(-2.27%)
Aug 24, 2015
7.300
7.690
7.210
7.500
1,371,547
-0.12(-1.57%)
Aug 21, 2015
7.860
8.110
7.540
7.620
1,181,298
-0.38(-4.75%)
Aug 20, 2015
8.390
8.420
7.940
8.000
1,187,741
-0.48(-5.66%)
Aug 19, 2015
8.570
8.620
8.470
8.480
1,189,416
-0.12(-1.40%)
Aug 18, 2015
8.740
8.810
8.550
8.600
1,395,033
-0.14(-1.60%)
Aug 17, 2015
8.520
8.780
8.430
8.740
843,169
+0.17(+1.98%)
Aug 14, 2015
8.470
8.610
8.470
8.570
479,913
+0.08(+0.94%)
Aug 13, 2015
8.530
8.590
8.305
8.490
993,997
-0.05(-0.59%)
Aug 12, 2015
8.440
8.610
8.380
8.540
877,452
+0.04(+0.47%)
Aug 11, 2015
8.480
8.570
8.250
8.500
2,568,568
-0.06(-0.70%)
Aug 10, 2015
8.410
8.560
8.400
8.560
1,083,199
+0.16(+1.90%)
Aug 07, 2015
8.400
8.470
8.320
8.400
529,696
-0.05(-0.59%)
Aug 06, 2015
8.330
8.540
8.290
8.450
1,756,012
-0.09(-1.05%)
Aug 05, 2015
8.550
8.660
8.500
8.540
956,840
-0.01(-0.12%)
Aug 04, 2015
8.840
8.840
8.410
8.550
2,065,239
-0.05(-0.58%)
Aug 03, 2015
8.330
8.690
8.280
8.600
1,153,988
+0.29(+3.49%)
Jul 31, 2015
8.180
8.400
8.145
8.310
2,035,294
+0.15(+1.84%)
Jul 30, 2015
8.070
8.190
8.030
8.160
320,752
+0.06(+0.74%)
Jul 29, 2015
8.120
8.150
8.040
8.100
390,251
-0.01(-0.12%)
Jul 28, 2015
8.060
8.120
7.970
8.110
419,120
+0.09(+1.12%)
Jul 27, 2015
7.960
8.040
7.910
8.020
455,065
-0.03(-0.37%)
Jul 24, 2015
8.040
8.110
7.910
8.050
731,622
-0.01(-0.12%)
Jul 23, 2015
8.150
8.250
8.020
8.060
394,450
-0.06(-0.74%)
Jul 22, 2015
8.120
8.300
8.060
8.120
272,395
-0.04(-0.49%)
Jul 21, 2015
8.140
8.310
8.090
8.160
347,998
+0.03(+0.37%)
Jul 20, 2015
8.130
8.270
8.000
8.130
420,324
+0.02(+0.25%)
Jul 17, 2015
8.230
8.280
8.050
8.110
399,763
-0.14(-1.70%)
Jul 16, 2015
8.320
8.340
8.060
8.250
371,894
-0.01(-0.12%)
Jul 15, 2015
8.300
8.420
8.240
8.260
395,859
-0.09(-1.08%)
Jul 14, 2015
8.300
8.400
8.290
8.350
457,788
+0.05(+0.60%)
Jul 13, 2015
8.300
8.350
8.190
8.300
502,256
+0.00(+0.00%)
Jul 10, 2015
8.220
8.450
8.080
8.300
652,537
+0.20(+2.47%)
Jul 09, 2015
7.980
8.270
7.830
8.100
1,177,375
+0.41(+5.33%)
Jul 08, 2015
7.620
7.740
7.590
7.690
350,379
-0.01(-0.13%)
Jul 07, 2015
7.890
7.890
7.610
7.700
381,143
-0.19(-2.41%)
Jul 06, 2015
7.640
7.900
7.570
7.890
445,463
+0.17(+2.20%)
Jul 02, 2015
7.690
7.720
7.720
7.720
302,500
+0.07(+0.92%)
Jul 01, 2015
7.870
7.870
7.565
7.650
612,224
-0.19(-2.42%)
Jun 30, 2015
7.630
7.845
7.520
7.840
900,136
+0.27(+3.57%)
Jun 29, 2015
7.800
7.800
7.520
7.570
685,169
-0.27(-3.44%)
Jun 26, 2015
7.900
7.910
7.650
7.840
1,146,335
-0.04(-0.51%)
Jun 25, 2015
7.930
7.930
7.790
7.880
238,468
-0.02(-0.25%)
Jun 24, 2015
7.990
8.000
7.870
7.900
258,096
-0.07(-0.88%)
Jun 23, 2015
7.950
8.090
7.900
7.970
364,594
+0.04(+0.50%)
Jun 22, 2015
7.970
8.010
7.850
7.930
305,665
-0.01(-0.13%)
Jun 19, 2015
8.010
8.010
7.750
7.940
857,856
-0.02(-0.25%)
Jun 18, 2015
7.870
7.970
7.840
7.960
441,764
+0.13(+1.66%)
Jun 17, 2015
7.990
8.040
7.800
7.830
300,796
-0.13(-1.63%)
Jun 16, 2015
7.950
7.990
7.830
7.960
397,635
-0.01(-0.13%)
Jun 15, 2015
7.620
7.990
7.520
7.970
759,724
+0.28(+3.64%)
Jun 12, 2015
7.770
7.850
7.640
7.690
1,584,573
-0.08(-1.03%)
Jun 11, 2015
7.880
7.930
7.740
7.770
913,424
-0.08(-1.02%)
Jun 10, 2015
7.790
7.935
7.790
7.850
2,214,976
+0.15(+1.95%)
Jun 09, 2015
7.730
7.840
7.640
7.700
903,694
-0.05(-0.65%)
Jun 08, 2015
7.850
7.960
7.720
7.750
787,684
-0.13(-1.65%)
Jun 05, 2015
7.720
7.930
7.680
7.880
1,107,186
+0.23(+3.01%)
Jun 04, 2015
7.720
7.800
7.600
7.650
1,042,246
-0.19(-2.42%)
Jun 03, 2015
7.800
8.000
7.780
7.840
1,009,237
+0.06(+0.77%)
Jun 02, 2015
7.550
7.870
7.550
7.780
776,421
+0.19(+2.50%)
Jun 01, 2015
7.600
7.730
7.520
7.590
548,936
-0.02(-0.26%)
May 29, 2015
7.750
7.750
7.510
7.610
459,832
-0.17(-2.19%)
May 28, 2015
7.780
7.890
7.740
7.780
721,958
-0.01(-0.13%)
May 27, 2015
7.700
7.880
7.620
7.790
520,369
+0.11(+1.43%)
May 26, 2015
7.810
7.810
7.650
7.680
361,382
-0.14(-1.79%)
May 22, 2015
7.910
7.820
7.820
7.820
210,400
-0.12(-1.51%)
May 21, 2015
7.950
7.990
7.900
7.940
275,807
-0.03(-0.38%)
May 20, 2015
8.000
8.000
7.830
7.970
257,707
+0.00(+0.00%)
May 19, 2015
7.960
8.020
7.870
7.970
473,195
-0.02(-0.25%)
May 18, 2015
8.180
8.200
7.990
7.990
647,750
-0.19(-2.32%)
May 15, 2015
8.190
8.230
8.120
8.180
306,437
-0.04(-0.49%)
May 14, 2015
8.640
8.650
8.210
8.220
499,142
-0.37(-4.31%)
May 13, 2015
8.520
8.680
8.520
8.590
1,079,937
-0.05(-0.58%)
May 12, 2015
8.620
8.650
8.390
8.640
712,823
-0.04(-0.46%)
May 11, 2015
8.440
8.770
8.411
8.680
808,884
+0.18(+2.12%)
May 08, 2015
8.540
8.720
8.330
8.500
928,031
-0.07(-0.82%)
May 07, 2015
8.040
8.620
7.630
8.570
4,028,020
+1.15(+15.50%)
May 06, 2015
7.320
7.460
7.250
7.420
687,074
+0.15(+2.06%)
May 05, 2015
7.360
7.400
7.200
7.270
403,686
-0.12(-1.62%)
May 04, 2015
7.450
7.560
7.350
7.390
468,310
-0.07(-0.94%)
May 01, 2015
7.420
7.630
7.340
7.460
596,339
+0.03(+0.40%)
Apr 30, 2015
7.700
7.810
7.390
7.430
566,575
-0.32(-4.13%)
Apr 29, 2015
7.980
7.980
7.720
7.750
407,838
-0.23(-2.88%)
Apr 28, 2015
7.940
8.040
7.800
7.980
272,410
+0.04(+0.50%)
Apr 27, 2015
8.100
8.180
7.891
7.940
585,588
-0.12(-1.49%)
Apr 24, 2015
8.100
8.130
8.040
8.060
178,267
-0.02(-0.25%)
Apr 23, 2015
8.050
8.140
8.050
8.080
278,359
+0.04(+0.50%)
Apr 22, 2015
8.060
8.140
8.000
8.040
287,009
+0.00(+0.00%)
Apr 21, 2015
7.990
8.190
7.970
8.040
593,135
+0.07(+0.88%)
Apr 20, 2015
7.980
8.020
7.900
7.970
220,916
+0.00(+0.00%)
Apr 17, 2015
8.050
8.110
7.760
7.970
638,246
-0.14(-1.73%)
Apr 16, 2015
8.180
8.200
8.010
8.110
309,087
-0.06(-0.73%)
Apr 15, 2015
8.140
8.250
8.050
8.170
299,446
+0.03(+0.37%)
Apr 14, 2015
8.060
8.240
8.060
8.140
407,983
+0.01(+0.12%)
Apr 13, 2015
7.990
8.193
7.950
8.130
678,506
+0.13(+1.63%)
Apr 10, 2015
8.040
8.200
8.000
8.000
260,708
+0.01(+0.13%)
Apr 09, 2015
7.930
8.060
7.870
7.990
611,836
+0.05(+0.63%)
Apr 08, 2015
7.810
7.980
7.800
7.940
201,277
+0.12(+1.53%)
Apr 07, 2015
7.860
8.000
7.820
7.820
343,862
-0.02(-0.26%)
Apr 06, 2015
7.830
7.930
7.760
7.840
457,795
-0.01(-0.13%)
Apr 02, 2015
7.740
7.850
7.850
7.850
332,600
+0.08(+1.03%)
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.