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
Flexible Solutions International Inc
(NY:
FSI
)
2.180
+0.030 (+1.40%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2015
1.420
1.500
1.420
1.420
81,536
-0.04(-2.51%)
Apr 29, 2015
1.420
1.478
1.420
1.456
33,650
+0.01(+0.45%)
Apr 28, 2015
1.400
1.480
1.400
1.450
21,765
+0.02(+1.40%)
Apr 27, 2015
1.470
1.490
1.400
1.430
40,368
-0.00(-0.01%)
Apr 24, 2015
1.500
1.500
1.410
1.430
51,110
-0.01(-0.69%)
Apr 23, 2015
1.420
1.500
1.400
1.440
60,797
-0.02(-1.36%)
Apr 22, 2015
1.390
1.470
1.390
1.460
47,681
+0.03(+2.10%)
Apr 21, 2015
1.500
1.520
1.420
1.430
39,125
-0.05(-3.38%)
Apr 20, 2015
1.490
1.540
1.430
1.480
88,801
-0.03(-1.99%)
Apr 17, 2015
1.520
1.540
1.460
1.510
70,174
-0.03(-1.83%)
Apr 16, 2015
1.480
1.580
1.451
1.538
78,176
-0.01(-0.77%)
Apr 15, 2015
1.650
1.660
1.450
1.550
221,327
-0.08(-4.91%)
Apr 14, 2015
1.550
1.660
1.550
1.630
210,499
+0.03(+1.87%)
Apr 13, 2015
1.500
1.640
1.440
1.600
359,233
+0.14(+9.60%)
Apr 10, 2015
1.500
1.540
1.410
1.460
144,741
-0.02(-1.35%)
Apr 09, 2015
1.390
1.500
1.320
1.480
345,708
+0.10(+7.24%)
Apr 08, 2015
1.370
1.380
1.270
1.380
84,142
+0.00(+0.00%)
Apr 07, 2015
1.360
1.500
1.330
1.380
410,083
+0.03(+2.22%)
Apr 06, 2015
1.250
1.390
1.250
1.350
185,528
+0.11(+8.87%)
Apr 02, 2015
1.360
1.240
1.240
1.240
84,500
-0.08(-6.06%)
Apr 01, 2015
1.260
1.410
1.160
1.320
435,364
+0.04(+3.13%)
Mar 31, 2015
1.270
1.310
1.260
1.280
47,397
+0.00(+0.00%)
Mar 30, 2015
1.305
1.350
1.230
1.280
83,757
+0.00(+0.00%)
Mar 27, 2015
1.230
1.290
1.230
1.280
12,122
+0.02(+1.58%)
Mar 26, 2015
1.220
1.290
1.180
1.260
18,775
-0.02(-1.55%)
Mar 25, 2015
1.370
1.370
1.230
1.280
46,161
-0.08(-5.88%)
Mar 24, 2015
1.370
1.374
1.300
1.360
36,094
+0.01(+0.74%)
Mar 23, 2015
1.320
1.360
1.290
1.350
103,140
+0.06(+4.65%)
Mar 20, 2015
1.240
1.300
1.238
1.290
25,532
+0.06(+4.88%)
Mar 19, 2015
1.280
1.290
1.230
1.230
25,203
-0.01(-0.81%)
Mar 18, 2015
1.280
1.290
1.160
1.240
53,248
-0.04(-3.13%)
Mar 17, 2015
1.410
1.450
1.230
1.280
147,448
-0.09(-6.57%)
Mar 16, 2015
1.290
1.420
1.290
1.370
283,041
+0.10(+7.87%)
Mar 13, 2015
1.290
1.300
1.260
1.270
65,652
+0.00(+0.00%)
Mar 12, 2015
1.260
1.300
1.220
1.270
79,708
+0.01(+0.79%)
Mar 11, 2015
1.160
1.300
1.160
1.260
159,676
+0.09(+7.69%)
Mar 10, 2015
1.190
1.190
1.140
1.170
25,776
+0.00(+0.00%)
Mar 09, 2015
1.150
1.180
1.150
1.170
30,243
+0.01(+0.86%)
Mar 06, 2015
1.200
1.200
1.160
1.160
19,299
+0.00(+0.00%)
Mar 05, 2015
1.199
1.199
1.130
1.160
24,741
+0.00(+0.00%)
Mar 04, 2015
1.130
1.160
1.120
1.160
33,301
+0.03(+2.36%)
Mar 03, 2015
1.130
1.153
1.130
1.133
36,449
+0.00(+0.28%)
Mar 02, 2015
1.150
1.210
1.130
1.130
68,673
-0.02(-1.74%)
Feb 27, 2015
1.210
1.214
1.150
1.150
19,314
-0.02(-1.71%)
Feb 26, 2015
1.220
1.220
1.160
1.170
35,834
-0.02(-1.68%)
Feb 25, 2015
1.140
1.214
1.130
1.190
102,509
+0.04(+3.48%)
Feb 24, 2015
1.170
1.170
1.130
1.150
47,449
-0.02(-1.71%)
Feb 23, 2015
1.120
1.180
1.110
1.170
50,327
+0.04(+3.54%)
Feb 20, 2015
1.140
1.170
1.110
1.130
33,293
-0.02(-1.74%)
Feb 19, 2015
1.150
1.154
1.140
1.150
18,810
+0.00(+0.00%)
Feb 18, 2015
1.190
1.190
1.140
1.150
55,207
-0.07(-5.74%)
Feb 17, 2015
1.200
1.230
1.200
1.220
38,087
+0.05(+4.27%)
Feb 13, 2015
1.190
1.170
1.170
1.170
42,300
-0.01(-0.85%)
Feb 12, 2015
1.160
1.180
1.150
1.180
37,309
+0.03(+2.61%)
Feb 11, 2015
1.180
1.200
1.150
1.150
29,490
-0.03(-2.54%)
Feb 10, 2015
1.200
1.210
1.150
1.180
51,501
-0.04(-3.28%)
Feb 09, 2015
1.150
1.240
1.150
1.220
88,181
+0.06(+5.17%)
Feb 06, 2015
1.250
1.250
1.150
1.160
135,269
-0.06(-4.92%)
Feb 05, 2015
1.270
1.270
1.220
1.220
33,183
-0.05(-3.94%)
Feb 04, 2015
1.200
1.280
1.200
1.270
57,276
+0.05(+4.10%)
Feb 03, 2015
1.220
1.290
1.171
1.220
104,295
-0.03(-2.40%)
Feb 02, 2015
1.370
1.370
1.150
1.250
158,114
-0.02(-1.57%)
Jan 30, 2015
1.340
1.340
1.240
1.270
90,457
-0.09(-6.62%)
Jan 29, 2015
1.400
1.410
1.200
1.360
213,992
-0.09(-6.21%)
Jan 28, 2015
1.430
1.500
1.320
1.450
264,439
+0.12(+9.02%)
Jan 27, 2015
1.570
1.700
1.320
1.330
709,422
-0.19(-12.50%)
Jan 26, 2015
1.510
1.600
1.470
1.520
360,764
+0.03(+2.01%)
Jan 23, 2015
1.410
1.500
1.320
1.490
282,308
+0.12(+8.76%)
Jan 22, 2015
1.310
1.380
1.269
1.370
91,979
+0.07(+5.38%)
Jan 21, 2015
1.320
1.440
1.250
1.300
284,524
-0.02(-1.52%)
Jan 20, 2015
1.350
1.350
1.270
1.320
136,538
+0.02(+1.54%)
Jan 16, 2015
1.120
1.330
1.120
1.300
383,078
+0.18(+15.74%)
Jan 15, 2015
1.110
1.240
1.100
1.123
310,845
+0.02(+2.11%)
Jan 14, 2015
1.120
1.120
1.060
1.100
34,889
+0.00(+0.00%)
Jan 13, 2015
1.093
1.120
1.080
1.100
29,232
+0.03(+2.33%)
Jan 12, 2015
1.140
1.140
1.060
1.075
44,894
-0.02(-1.38%)
Jan 09, 2015
1.090
1.120
1.070
1.090
30,521
-0.01(-0.91%)
Jan 08, 2015
1.150
1.150
1.060
1.100
28,732
-0.03(-2.65%)
Jan 07, 2015
1.150
1.160
1.100
1.130
29,860
+0.01(+0.80%)
Jan 06, 2015
1.150
1.160
1.060
1.121
34,752
+0.00(+0.09%)
Jan 05, 2015
1.130
1.140
1.080
1.120
64,266
-0.02(-1.75%)
Jan 02, 2015
1.130
1.190
1.110
1.140
69,514
+0.01(+0.60%)
Dec 31, 2014
1.051
1.133
1.133
1.133
95,900
+0.03(+3.02%)
Dec 30, 2014
1.050
1.110
1.010
1.100
45,643
+0.05(+4.76%)
Dec 29, 2014
1.100
1.100
1.050
1.050
32,152
+0.00(+0.00%)
Dec 26, 2014
1.040
1.120
1.020
1.050
79,177
+0.01(+0.96%)
Dec 24, 2014
1.060
1.040
1.040
1.040
7,700
-0.01(-0.95%)
Dec 23, 2014
1.030
1.080
1.030
1.050
27,450
+0.00(+0.00%)
Dec 22, 2014
1.080
1.080
1.030
1.050
35,844
+0.00(+0.00%)
Dec 19, 2014
1.070
1.090
1.030
1.050
51,236
-0.03(-2.78%)
Dec 18, 2014
1.090
1.090
1.030
1.080
29,080
-0.01(-0.63%)
Dec 17, 2014
1.060
1.090
1.030
1.087
31,313
+0.04(+3.50%)
Dec 16, 2014
1.060
1.100
1.030
1.050
40,440
-0.01(-0.94%)
Dec 15, 2014
1.050
1.090
1.050
1.060
26,762
+0.03(+2.75%)
Dec 12, 2014
1.050
1.070
1.020
1.032
212,222
-0.05(-4.48%)
Dec 11, 2014
1.100
1.102
1.060
1.080
54,684
-0.02(-1.82%)
Dec 10, 2014
1.180
1.180
1.072
1.100
88,648
-0.04(-3.51%)
Dec 09, 2014
1.120
1.200
1.000
1.140
436,623
+0.01(+0.89%)
Dec 08, 2014
1.090
1.149
1.050
1.130
116,150
+0.01(+1.17%)
Dec 05, 2014
1.135
1.142
1.100
1.117
25,398
-0.01(-1.16%)
Dec 04, 2014
1.070
1.240
1.040
1.130
166,970
+0.06(+5.60%)
Dec 03, 2014
1.080
1.080
1.010
1.070
37,786
-0.01(-0.93%)
Dec 02, 2014
1.010
1.106
1.010
1.080
26,593
+0.03(+2.86%)
Dec 01, 2014
1.000
1.050
1.000
1.050
79,878
+0.02(+2.26%)
Nov 28, 2014
1.080
1.080
1.000
1.027
90,714
-0.06(-5.66%)
Nov 26, 2014
1.130
1.088
1.088
1.088
94,700
-0.06(-5.62%)
Nov 25, 2014
1.122
1.190
1.122
1.153
60,430
+0.01(+1.16%)
Nov 24, 2014
1.120
1.220
1.120
1.140
87,509
+0.01(+0.88%)
Nov 21, 2014
1.151
1.180
1.100
1.130
89,692
-0.03(-2.59%)
Nov 20, 2014
1.140
1.190
1.120
1.160
82,920
+0.00(+0.00%)
Nov 19, 2014
1.170
1.260
1.110
1.160
161,911
-0.01(-0.85%)
Nov 18, 2014
1.270
1.350
1.100
1.170
145,148
-0.10(-7.88%)
Nov 17, 2014
1.380
1.400
1.160
1.270
336,366
-0.11(-7.96%)
Nov 14, 2014
1.120
1.400
1.120
1.380
226,509
+0.25(+22.34%)
Nov 13, 2014
1.120
1.130
1.080
1.128
30,449
-0.03(-2.77%)
Nov 12, 2014
1.130
1.230
1.120
1.160
18,740
+0.06(+5.45%)
Nov 11, 2014
1.150
1.150
1.090
1.100
37,949
-0.04(-3.51%)
Nov 10, 2014
1.130
1.170
1.120
1.140
30,124
-0.02(-1.72%)
Nov 07, 2014
1.192
1.200
1.090
1.160
108,037
-0.04(-3.33%)
Nov 06, 2014
1.220
1.220
1.172
1.200
61,574
-0.03(-2.43%)
Nov 05, 2014
1.290
1.290
1.150
1.230
170,214
-0.04(-3.16%)
Nov 04, 2014
1.140
1.270
1.100
1.270
277,834
+0.17(+15.45%)
Nov 03, 2014
1.140
1.149
1.096
1.100
45,867
-0.04(-3.51%)
Oct 31, 2014
1.120
1.160
1.090
1.140
8,788
+0.02(+1.79%)
Oct 30, 2014
1.080
1.130
1.050
1.120
32,988
+0.01(+0.90%)
Oct 29, 2014
1.100
1.150
1.030
1.110
49,201
-0.03(-2.63%)
Oct 28, 2014
1.060
1.150
0.9900
1.140
53,220
+0.08(+7.39%)
Oct 27, 2014
1.160
1.120
1.050
1.062
51,390
-0.06(-5.21%)
Oct 24, 2014
1.190
1.200
1.110
1.120
37,966
-0.06(-5.08%)
Oct 23, 2014
1.155
1.200
1.080
1.180
81,151
+0.01(+0.86%)
Oct 22, 2014
1.280
1.280
1.110
1.170
115,560
-0.08(-6.41%)
Oct 21, 2014
1.150
1.290
1.150
1.250
277,412
+0.09(+7.90%)
Oct 20, 2014
1.070
1.200
1.070
1.159
165,674
+0.08(+7.28%)
Oct 17, 2014
1.030
1.120
1.000
1.080
137,528
+0.05(+4.84%)
Oct 16, 2014
1.090
1.120
1.020
1.030
111,232
-0.08(-7.20%)
Oct 15, 2014
1.080
1.200
0.9700
1.110
424,369
+0.03(+2.78%)
Oct 14, 2014
0.9860
1.350
0.9501
1.080
971,090
+0.05(+5.17%)
Oct 13, 2014
1.070
1.110
0.9600
1.027
113,210
-0.00(-0.44%)
Oct 10, 2014
1.050
1.070
1.000
1.031
53,311
-0.03(-2.71%)
Oct 09, 2014
1.040
1.070
0.9921
1.060
58,180
+0.02(+1.92%)
Oct 08, 2014
1.050
1.050
0.9600
1.040
157,902
-0.03(-2.80%)
Oct 07, 2014
1.070
1.120
1.010
1.070
82,632
-0.05(-4.46%)
Oct 06, 2014
1.110
1.200
1.091
1.120
66,168
-0.03(-2.61%)
Oct 03, 2014
1.100
1.200
1.010
1.150
137,632
+0.03(+2.68%)
Oct 02, 2014
1.200
1.240
1.100
1.120
232,511
-0.08(-6.67%)
Oct 01, 2014
1.280
1.280
1.160
1.200
157,193
-0.08(-6.25%)
Sep 30, 2014
1.310
1.360
1.260
1.280
75,734
-0.05(-3.76%)
Sep 29, 2014
1.210
1.390
1.190
1.330
321,354
+0.05(+3.91%)
Sep 26, 2014
1.359
1.430
1.260
1.280
40,573
-0.09(-6.57%)
Sep 25, 2014
1.360
1.400
1.230
1.370
158,131
+0.03(+2.24%)
Sep 24, 2014
1.360
1.360
1.200
1.340
100,235
+0.06(+4.69%)
Sep 23, 2014
1.280
1.400
1.170
1.280
115,087
+0.01(+0.79%)
Sep 22, 2014
1.300
1.480
1.260
1.270
189,085
-0.02(-1.55%)
Sep 19, 2014
1.450
1.460
1.180
1.290
483,299
-0.15(-10.42%)
Sep 18, 2014
1.580
1.580
1.430
1.440
172,737
-0.17(-10.56%)
Sep 17, 2014
1.630
1.630
1.530
1.610
30,508
+0.03(+1.90%)
Sep 16, 2014
1.530
1.670
1.475
1.580
250,382
+0.06(+3.95%)
Sep 15, 2014
1.500
1.533
1.410
1.520
79,911
+0.08(+5.34%)
Sep 12, 2014
1.490
1.500
1.440
1.443
92,644
-0.06(-3.80%)
Sep 11, 2014
1.510
1.510
1.460
1.500
51,567
+0.00(+0.00%)
Sep 10, 2014
1.500
1.540
1.450
1.500
272,555
-0.01(-0.66%)
Sep 09, 2014
1.600
1.600
1.500
1.510
193,849
-0.06(-3.82%)
Sep 08, 2014
1.650
1.720
1.560
1.570
146,329
+0.02(+1.29%)
Sep 05, 2014
1.636
1.620
1.550
1.550
132,238
-0.07(-4.32%)
Sep 04, 2014
1.630
1.670
1.610
1.620
99,203
+0.04(+2.53%)
Sep 03, 2014
1.730
1.730
1.550
1.580
211,490
-0.12(-7.06%)
Sep 02, 2014
1.700
1.770
1.660
1.700
370,999
+0.01(+0.60%)
Aug 29, 2014
1.650
1.690
1.690
1.690
667,300
+0.07(+4.32%)
Aug 28, 2014
1.587
1.680
1.550
1.620
186,183
+0.04(+2.53%)
Aug 27, 2014
1.620
1.662
1.560
1.580
150,711
-0.04(-2.47%)
Aug 26, 2014
1.640
1.700
1.610
1.620
238,558
-0.01(-0.61%)
Aug 25, 2014
1.800
1.800
1.630
1.630
537,861
-0.12(-6.86%)
Aug 22, 2014
1.890
1.930
1.721
1.750
879,636
-0.04(-2.23%)
Aug 21, 2014
1.770
1.840
1.670
1.790
411,336
+0.02(+1.13%)
Aug 20, 2014
1.680
1.840
1.610
1.770
975,552
+0.05(+2.91%)
Aug 19, 2014
1.500
1.800
1.470
1.720
2,039,455
+0.18(+11.69%)
Aug 18, 2014
1.270
1.550
1.270
1.540
1,183,461
+0.29(+23.20%)
Aug 15, 2014
1.320
1.400
1.243
1.250
714,260
+0.07(+6.32%)
Aug 14, 2014
1.182
1.250
1.143
1.176
177,333
-0.04(-3.63%)
Aug 13, 2014
1.170
1.290
1.150
1.220
132,990
-0.02(-1.61%)
Aug 12, 2014
1.300
1.300
1.190
1.240
75,615
-0.02(-1.73%)
Aug 11, 2014
1.290
1.330
1.200
1.262
233,036
+0.02(+1.76%)
Aug 08, 2014
1.190
1.270
1.140
1.240
103,625
+0.02(+1.64%)
Aug 07, 2014
1.190
1.250
1.130
1.220
99,382
+0.04(+3.39%)
Aug 06, 2014
1.230
1.260
1.120
1.180
320,914
-0.09(-7.09%)
Aug 05, 2014
1.340
1.340
1.230
1.270
196,253
-0.02(-1.55%)
Aug 04, 2014
1.320
1.440
1.240
1.290
726,486
-0.09(-6.52%)
Aug 01, 2014
1.500
1.600
1.350
1.380
1,146,038
-0.01(-0.72%)
Jul 31, 2014
1.300
1.500
1.210
1.390
916,919
+0.09(+6.89%)
Jul 30, 2014
1.140
1.440
1.110
1.300
1,537,254
+0.20(+18.22%)
Jul 29, 2014
1.340
1.420
1.100
1.100
1,083,393
-0.27(-19.71%)
Jul 28, 2014
1.030
1.400
1.000
1.370
986,408
+0.32(+30.48%)
Jul 25, 2014
1.060
1.150
1.010
1.050
288,823
-0.02(-1.87%)
Jul 24, 2014
1.130
1.130
1.000
1.070
195,507
-0.06(-5.31%)
Jul 23, 2014
1.240
1.240
0.9600
1.130
485,804
-0.09(-7.38%)
Jul 22, 2014
1.360
1.500
1.170
1.220
2,082,726
+0.05(+4.27%)
Jul 21, 2014
0.7700
1.180
0.7700
1.170
1,196,446
+0.37(+46.07%)
Jul 18, 2014
0.7500
0.8580
0.7200
0.8010
175,500
-0.00(-0.50%)
Jul 17, 2014
0.8200
0.8200
0.7443
0.8050
108,365
-0.01(-0.62%)
Jul 16, 2014
0.6801
0.9700
0.6801
0.8100
900,902
+0.09(+12.50%)
Jul 15, 2014
0.7200
0.7700
0.6200
0.7200
12,030
-0.03(-3.95%)
Jul 14, 2014
0.7500
0.8000
0.7496
0.7496
35,502
+0.01(+1.30%)
Jul 11, 2014
0.7828
0.8028
0.7400
0.7400
7,251
-0.02(-2.63%)
Jul 10, 2014
0.8184
0.8560
0.7528
0.7600
17,109
-0.09(-10.71%)
Jul 09, 2014
0.8300
0.8600
0.7801
0.8512
5,745
-0.01(-1.02%)
Jul 08, 2014
0.8500
0.8600
0.8107
0.8600
3,739
+0.02(+2.38%)
Jul 07, 2014
0.8400
0.8500
0.7525
0.8400
11,501
+0.00(+0.01%)
Jul 03, 2014
0.8600
0.8399
0.8399
0.8399
11,200
-0.02(-2.34%)
Jul 02, 2014
0.8700
0.8700
0.8492
0.8600
14,847
+0.03(+3.61%)
Jul 01, 2014
0.8386
0.8386
0.8300
0.8300
6,001
-0.01(-1.19%)
Jun 30, 2014
0.8000
0.8600
0.8000
0.8400
14,171
-0.01(-1.19%)
Jun 27, 2014
0.8300
0.8550
0.8000
0.8501
4,900
-0.01(-1.15%)
Jun 26, 2014
0.7924
0.8600
0.7725
0.8600
18,900
+0.01(+0.58%)
Jun 25, 2014
0.8688
0.9000
0.8299
0.8550
22,945
+0.03(+3.01%)
Jun 24, 2014
0.8300
0.8300
0.8300
0.8300
158
+0.00(+0.00%)
Jun 23, 2014
0.8200
0.8300
0.7500
0.8300
16,244
+0.02(+2.47%)
Jun 20, 2014
0.8600
0.8600
0.8051
0.8100
13,150
-0.05(-5.79%)
Jun 19, 2014
0.8200
0.8600
0.8200
0.8598
4,590
-0.00(-0.02%)
Jun 18, 2014
0.8700
0.8799
0.8320
0.8600
14,728
-0.01(-1.15%)
Jun 17, 2014
0.8700
0.8700
0.8500
0.8700
48,778
+0.01(+1.16%)
Jun 16, 2014
0.8800
0.8800
0.8240
0.8600
16,747
+0.02(+2.38%)
Jun 13, 2014
0.7500
0.8400
0.7500
0.8400
194,461
+0.07(+9.09%)
Jun 12, 2014
0.7800
0.7800
0.7000
0.7700
8,578
+0.00(+0.00%)
Jun 11, 2014
0.7300
0.7700
0.6600
0.7700
76,885
+0.07(+10.00%)
Jun 10, 2014
0.5800
0.7000
0.5800
0.7000
51,097
+0.10(+16.67%)
Jun 06, 2014
0.5620
0.6400
0.5237
0.6000
40,597
-0.03(-4.78%)
Jun 05, 2014
0.6200
0.6600
0.5960
0.6301
4,286
-0.03(-4.53%)
Jun 04, 2014
0.6600
0.6600
0.6600
0.6600
2,000
+0.00(+0.00%)
Jun 03, 2014
0.6500
0.6600
0.6303
0.6600
1,700
+0.02(+3.13%)
Jun 02, 2014
0.6300
0.6900
0.6300
0.6400
6,243
-0.02(-3.03%)
May 30, 2014
0.6600
0.6949
0.6300
0.6600
8,200
-0.03(-5.02%)
May 29, 2014
0.6500
0.7000
0.6135
0.6949
6,300
+0.03(+4.97%)
May 28, 2014
0.7000
0.7000
0.6500
0.6620
7,300
-0.02(-3.50%)
May 27, 2014
0.6939
0.7300
0.6500
0.6860
4,320
-0.00(-0.58%)
May 23, 2014
0.6760
0.6900
0.6900
0.6900
17,300
+0.00(+0.58%)
May 22, 2014
0.6859
0.6860
0.6700
0.6860
621
+0.00(+0.00%)
May 20, 2014
0.6860
0.6860
0.6860
0.6860
0
-0.01(-2.00%)
May 19, 2014
0.6900
0.7000
0.6700
0.7000
3,300
+0.02(+2.94%)
May 16, 2014
0.6200
0.6900
0.5850
0.6800
43,400
+0.06(+9.85%)
May 15, 2014
0.6199
0.6199
0.5920
0.6190
1,400
-0.00(-0.16%)
May 14, 2014
0.5900
0.6200
0.5800
0.6200
10,450
-0.01(-1.27%)
May 13, 2014
0.6080
0.6580
0.5700
0.6280
25,034
+0.01(+1.29%)
May 12, 2014
0.6000
0.6200
0.6000
0.6200
14,916
+0.03(+5.10%)
May 09, 2014
0.6001
0.6300
0.5710
0.5899
25,853
-0.03(-4.85%)
May 08, 2014
0.6220
0.6700
0.6000
0.6200
52,138
-0.01(-1.59%)
May 07, 2014
0.6250
0.6500
0.6000
0.6300
26,395
-0.02(-3.08%)
May 06, 2014
0.6600
0.6800
0.6500
0.6500
14,700
-0.02(-2.99%)
May 05, 2014
0.6600
0.6700
0.6600
0.6700
17,400
+0.00(+0.00%)
May 02, 2014
0.6600
0.6706
0.6600
0.6700
4,844
-0.01(-1.46%)
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.