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
)
2.080
-0.110 (-5.02%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Apr 30, 2019
2.850
2.980
2.830
2.950
170,992
+0.12(+4.24%)
Apr 29, 2019
2.830
2.900
2.750
2.830
63,255
-0.02(-0.70%)
Apr 26, 2019
2.870
2.900
2.760
2.850
32,800
+0.01(+0.35%)
Apr 25, 2019
2.780
2.880
2.770
2.840
38,606
+0.03(+1.07%)
Apr 24, 2019
2.700
2.844
2.700
2.810
35,485
+0.11(+4.07%)
Apr 23, 2019
2.790
2.890
2.600
2.700
94,790
-0.12(-4.26%)
Apr 22, 2019
2.980
2.980
2.750
2.820
194,805
-0.14(-4.77%)
Apr 18, 2019
2.770
2.980
2.750
2.961
387,000
+0.21(+7.68%)
Apr 17, 2019
2.740
2.750
2.680
2.750
104,068
+0.02(+0.73%)
Apr 16, 2019
2.630
2.740
2.560
2.730
303,734
+0.18(+7.06%)
Apr 15, 2019
2.500
2.551
2.430
2.550
76,465
+0.06(+2.41%)
Apr 12, 2019
2.500
2.500
2.420
2.490
31,700
-0.01(-0.40%)
Apr 11, 2019
2.456
2.500
2.446
2.500
32,867
+0.02(+0.81%)
Apr 10, 2019
2.500
2.500
2.400
2.480
113,611
-0.02(-0.80%)
Apr 09, 2019
2.440
2.500
2.376
2.500
123,718
+0.06(+2.46%)
Apr 08, 2019
2.440
2.450
2.380
2.440
75,591
+0.04(+1.67%)
Apr 05, 2019
2.350
2.450
2.300
2.400
302,000
+0.01(+0.42%)
Apr 04, 2019
2.340
2.390
2.282
2.390
151,547
+0.13(+5.75%)
Apr 03, 2019
2.170
2.410
2.170
2.260
135,653
+0.03(+1.35%)
Apr 02, 2019
2.160
2.310
1.990
2.230
451,363
-0.03(-1.28%)
Apr 01, 2019
2.230
2.311
2.210
2.259
66,387
+0.03(+1.29%)
Mar 29, 2019
2.250
2.280
2.200
2.230
13,500
-0.01(-0.45%)
Mar 28, 2019
2.250
2.260
2.190
2.240
14,760
+0.04(+1.82%)
Mar 27, 2019
2.231
2.231
2.180
2.200
55,615
-0.05(-2.18%)
Mar 26, 2019
2.279
2.300
2.220
2.249
26,415
+0.03(+1.31%)
Mar 25, 2019
2.220
2.300
2.210
2.220
37,408
-0.03(-1.33%)
Mar 22, 2019
2.280
2.310
2.180
2.250
108,800
-0.06(-2.60%)
Mar 21, 2019
2.330
2.400
2.250
2.310
80,678
-0.04(-1.70%)
Mar 20, 2019
2.250
2.420
2.231
2.350
187,065
+0.10(+4.58%)
Mar 19, 2019
2.350
2.350
2.200
2.247
54,299
-0.10(-4.38%)
Mar 18, 2019
2.350
2.420
2.300
2.350
19,492
+0.04(+1.73%)
Mar 15, 2019
2.330
2.350
2.310
2.310
17,400
-0.04(-1.70%)
Mar 14, 2019
2.200
2.430
2.200
2.350
183,197
+0.06(+2.62%)
Mar 13, 2019
2.120
2.490
2.120
2.290
210,087
+0.36(+18.65%)
Mar 12, 2019
1.980
1.980
1.930
1.930
38,502
-0.06(-3.02%)
Mar 11, 2019
1.970
2.000
1.950
1.990
31,753
+0.00(+0.25%)
Mar 08, 2019
1.990
1.992
1.930
1.985
24,400
-0.00(-0.25%)
Mar 07, 2019
1.950
2.020
1.950
1.990
11,124
+0.04(+2.05%)
Mar 06, 2019
2.010
2.060
1.930
1.950
45,225
-0.04(-2.01%)
Mar 05, 2019
1.970
2.050
1.970
1.990
14,396
-0.01(-0.50%)
Mar 04, 2019
2.000
2.070
2.000
2.000
42,811
-0.01(-0.50%)
Mar 01, 2019
2.000
2.050
1.980
2.010
48,000
+0.00(+0.00%)
Feb 28, 2019
2.000
2.030
1.980
2.010
14,772
+0.02(+1.01%)
Feb 27, 2019
2.000
2.030
1.980
1.990
21,681
-0.03(-1.49%)
Feb 26, 2019
2.000
2.100
1.917
2.020
76,115
+0.03(+1.51%)
Feb 25, 2019
1.810
2.120
1.730
1.990
331,492
+0.17(+9.34%)
Feb 22, 2019
1.820
1.820
1.790
1.820
1,000
+0.00(+0.00%)
Feb 21, 2019
1.790
1.840
1.770
1.820
5,137
-0.02(-1.09%)
Feb 20, 2019
1.750
1.840
1.750
1.840
21,007
+0.09(+5.14%)
Feb 19, 2019
1.800
1.800
1.748
1.750
21,578
-0.09(-4.89%)
Feb 15, 2019
1.770
1.840
1.750
1.840
6,500
+0.00(+0.00%)
Feb 14, 2019
1.840
1.840
1.840
1.840
950
+0.01(+0.55%)
Feb 13, 2019
1.850
1.850
1.800
1.830
8,027
-0.02(-1.08%)
Feb 12, 2019
1.770
1.850
1.766
1.850
31,889
+0.05(+2.78%)
Feb 11, 2019
1.790
1.820
1.750
1.800
38,939
+0.05(+2.86%)
Feb 08, 2019
1.680
1.800
1.680
1.750
56,300
+0.15(+9.37%)
Feb 07, 2019
1.600
1.600
1.590
1.600
785
+0.00(+0.00%)
Feb 06, 2019
1.600
1.600
1.600
1.600
718
+0.00(+0.00%)
Feb 05, 2019
1.590
1.600
1.521
1.600
6,574
+0.01(+0.63%)
Feb 04, 2019
1.590
1.621
1.590
1.590
12,049
-0.02(-1.24%)
Feb 01, 2019
1.590
1.620
1.590
1.610
4,700
-0.03(-1.56%)
Jan 31, 2019
1.600
1.650
1.600
1.635
17,398
+0.04(+2.22%)
Jan 30, 2019
1.590
1.600
1.500
1.600
23,958
+0.00(+0.00%)
Jan 29, 2019
1.590
1.600
1.503
1.600
1,669
+0.04(+2.56%)
Jan 28, 2019
1.500
1.560
1.500
1.560
20,944
+0.05(+3.31%)
Jan 25, 2019
1.510
1.510
1.510
1.510
100
+0.00(+0.00%)
Jan 24, 2019
1.490
1.510
1.472
1.510
2,362
+0.02(+1.34%)
Jan 23, 2019
1.510
1.510
1.450
1.490
11,644
-0.02(-1.32%)
Jan 22, 2019
1.400
1.510
1.400
1.510
20,240
+0.12(+8.63%)
Jan 18, 2019
1.440
1.490
1.350
1.390
53,200
-0.05(-3.47%)
Jan 17, 2019
1.366
1.440
1.366
1.440
1,124
+0.03(+2.13%)
Jan 16, 2019
1.410
1.410
38
+0.00(+0.00%)
Jan 15, 2019
1.410
1.410
1.390
1.410
5,377
+0.02(+1.44%)
Jan 14, 2019
1.260
1.390
1.260
1.390
5,969
-0.01(-0.71%)
Jan 11, 2019
1.360
1.440
1.360
1.400
25,400
+0.04(+2.76%)
Jan 10, 2019
1.441
1.441
1.360
1.362
3,417
-0.04(-2.69%)
Jan 09, 2019
1.370
1.410
1.360
1.400
7,456
+0.04(+2.94%)
Jan 08, 2019
1.360
1.460
1.350
1.360
19,478
-0.08(-5.56%)
Jan 07, 2019
1.450
1.450
1.440
1.440
537
-0.01(-0.69%)
Jan 04, 2019
1.420
1.490
1.410
1.450
4,100
+0.10(+7.41%)
Jan 03, 2019
1.350
1.350
1.350
1.350
182
+0.00(+0.00%)
Jan 02, 2019
1.381
1.453
1.350
1.350
3,281
+0.00(+0.00%)
Dec 31, 2018
1.260
1.350
1.230
1.350
11,700
-0.01(-0.74%)
Dec 28, 2018
1.290
1.430
1.290
1.360
18,700
+0.01(+0.44%)
Dec 27, 2018
1.320
1.360
1.280
1.354
20,715
+0.08(+6.40%)
Dec 26, 2018
1.270
1.350
1.270
1.273
45,221
-0.03(-2.10%)
Dec 24, 2018
1.275
1.310
1.275
1.300
1,500
-0.04(-2.99%)
Dec 21, 2018
1.400
1.430
1.340
1.340
28,800
-0.02(-1.47%)
Dec 20, 2018
1.400
1.400
1.350
1.360
3,094
+0.00(+0.00%)
Dec 19, 2018
1.500
1.500
1.360
1.360
2,008
-0.14(-9.33%)
Dec 18, 2018
1.390
1.520
1.350
1.500
5,482
+0.15(+11.11%)
Dec 17, 2018
1.530
1.530
1.350
1.350
14,004
-0.06(-4.26%)
Dec 14, 2018
1.410
1.410
1.400
1.410
2,100
+0.01(+0.71%)
Dec 13, 2018
1.446
1.463
1.400
1.400
10,248
-0.03(-2.10%)
Dec 12, 2018
1.410
1.455
1.410
1.430
4,241
+0.03(+2.14%)
Dec 11, 2018
1.490
1.490
1.400
1.400
1,565
-0.09(-6.04%)
Dec 10, 2018
1.500
1.500
1.420
1.490
7,205
-0.01(-0.67%)
Dec 07, 2018
1.500
1.500
1.500
1.500
200
+0.07(+4.90%)
Dec 06, 2018
1.440
1.449
1.427
1.430
10,305
-0.05(-3.38%)
Dec 04, 2018
1.450
1.500
1.420
1.480
10,000
+0.01(+0.68%)
Dec 03, 2018
1.460
1.470
1.450
1.470
1,287
-0.03(-2.00%)
Nov 30, 2018
1.500
1.500
1.500
1.500
300
+0.02(+1.49%)
Nov 29, 2018
1.450
1.478
1.450
1.478
611
+0.02(+1.23%)
Nov 28, 2018
1.500
1.504
1.460
1.460
1,267
-0.03(-1.80%)
Nov 27, 2018
1.450
1.488
1.450
1.487
4,540
+0.02(+1.32%)
Nov 26, 2018
1.470
1.470
1.460
1.467
6,137
-0.00(-0.18%)
Nov 23, 2018
1.470
1.470
1.470
1.470
100
+0.00(+0.00%)
Nov 21, 2018
1.470
1.470
1.470
0
+0.00(+0.00%)
Nov 20, 2018
1.540
1.540
1.470
1.470
3,720
-0.04(-2.64%)
Nov 19, 2018
1.540
1.540
1.500
1.510
3,176
+0.03(+2.37%)
Nov 16, 2018
1.460
1.479
1.460
1.475
2,500
+0.02(+1.03%)
Nov 15, 2018
1.460
1.467
1.400
1.460
4,792
-0.06(-3.85%)
Nov 14, 2018
1.518
1.518
1.518
1.518
115
+0.06(+4.01%)
Nov 13, 2018
1.478
1.483
1.460
1.460
2,699
-0.02(-1.35%)
Nov 12, 2018
1.504
1.504
1.480
1.480
6,134
-0.02(-1.66%)
Nov 09, 2018
1.505
1.505
1.505
1.505
100
+0.02(+1.69%)
Nov 08, 2018
1.480
1.480
1.480
1.480
33
+0.00(+0.00%)
Nov 07, 2018
1.550
1.550
1.470
1.480
3,334
+0.00(+0.00%)
Nov 06, 2018
1.480
1.480
1.480
1.480
1,049
-0.08(-5.13%)
Nov 05, 2018
1.560
1.560
1.560
1.560
591
+0.06(+4.35%)
Nov 01, 2018
1.495
1.495
1.495
1.495
100
-0.02(-1.64%)
Oct 31, 2018
1.520
1.520
19
+0.00(+0.00%)
Oct 30, 2018
1.480
1.560
1.480
1.520
5,055
+0.04(+2.70%)
Oct 29, 2018
1.460
1.491
1.460
1.480
3,940
+0.01(+0.68%)
Oct 26, 2018
1.480
1.500
1.460
1.470
10,100
-0.02(-1.17%)
Oct 25, 2018
1.494
1.494
1.480
1.487
1,643
+0.03(+1.88%)
Oct 24, 2018
1.480
1.480
1.460
1.460
1,771
-0.08(-5.37%)
Oct 23, 2018
1.550
1.550
1.543
1.543
2,104
+0.01(+0.84%)
Oct 22, 2018
1.530
1.530
1.530
1.530
561
+0.03(+2.00%)
Oct 19, 2018
1.480
1.500
1.480
1.500
1,700
+0.03(+1.85%)
Oct 18, 2018
1.480
1.490
1.420
1.473
14,903
-0.01(-0.75%)
Oct 17, 2018
1.450
1.484
1.450
1.484
2,427
+0.04(+3.06%)
Oct 16, 2018
1.440
1.440
1.440
1.440
9
+0.00(+0.00%)
Oct 15, 2018
1.486
1.486
1.420
1.440
6,966
-0.02(-1.37%)
Oct 12, 2018
1.460
1.460
1.460
1.460
100
-0.00(-0.21%)
Oct 11, 2018
1.590
1.590
1.460
1.463
9,703
-0.02(-1.63%)
Oct 10, 2018
1.540
1.540
1.460
1.487
4,765
-0.06(-4.05%)
Oct 09, 2018
1.460
1.550
1.460
1.550
14,654
+0.09(+6.16%)
Oct 08, 2018
1.470
1.477
1.460
1.460
1,759
+0.00(+0.00%)
Oct 05, 2018
1.550
1.550
1.460
1.460
22,800
-0.08(-5.19%)
Oct 04, 2018
1.470
1.540
1.470
1.540
9,762
+0.04(+2.67%)
Oct 03, 2018
1.504
1.515
1.500
1.500
2,297
+0.00(+0.00%)
Oct 02, 2018
1.500
1.500
43
+0.00(+0.00%)
Oct 01, 2018
1.500
1.500
1.500
1.500
591
+0.03(+2.04%)
Sep 28, 2018
1.500
1.500
1.470
1.470
8,900
-0.05(-3.36%)
Sep 27, 2018
1.490
1.521
1.479
1.521
11,905
+0.02(+1.41%)
Sep 26, 2018
1.500
1.500
1.500
1.500
274
-0.00(-0.01%)
Sep 25, 2018
1.508
1.519
1.500
1.500
2,725
+0.00(+0.01%)
Sep 24, 2018
1.510
1.526
1.500
1.500
2,217
-0.03(-1.96%)
Sep 21, 2018
1.530
1.530
1.500
1.530
10,300
+0.06(+4.08%)
Sep 20, 2018
1.480
1.510
1.470
1.470
12,942
+0.00(+0.00%)
Sep 19, 2018
1.472
1.490
1.467
1.470
4,415
-0.02(-1.31%)
Sep 18, 2018
1.460
1.490
1.460
1.490
1,491
-0.00(-0.03%)
Sep 17, 2018
1.553
1.553
1.460
1.490
11,624
-0.07(-4.49%)
Sep 14, 2018
1.570
1.610
1.560
1.560
5,500
+0.00(+0.00%)
Sep 13, 2018
1.576
1.576
1.560
1.560
3,353
+0.01(+0.65%)
Sep 12, 2018
1.560
1.560
1.550
1.550
2,123
-0.01(-0.64%)
Sep 11, 2018
1.580
1.580
1.560
1.560
2,915
-0.06(-3.70%)
Sep 10, 2018
1.620
1.620
145
+0.00(+0.00%)
Sep 07, 2018
1.620
1.620
1.620
1.620
200
+0.00(+0.00%)
Sep 06, 2018
1.570
1.620
1.560
1.620
630
+0.06(+3.85%)
Sep 05, 2018
1.510
1.560
1.510
1.560
620
+0.06(+4.00%)
Sep 04, 2018
1.600
1.600
1.500
1.500
2,923
-0.11(-6.83%)
Aug 31, 2018
1.610
1.610
1.610
0
+0.11(+7.33%)
Aug 30, 2018
1.540
1.550
1.500
1.500
12,324
-0.05(-3.23%)
Aug 29, 2018
1.560
1.615
1.550
1.550
160,684
-0.02(-1.27%)
Aug 28, 2018
1.640
1.660
1.570
1.570
187,208
-0.11(-6.55%)
Aug 27, 2018
1.680
1.690
1.640
1.680
5,082
+0.02(+1.20%)
Aug 24, 2018
1.560
1.660
1.560
1.660
38,600
+0.11(+7.10%)
Aug 23, 2018
1.550
1.550
1.550
1.550
598
+0.00(+0.00%)
Aug 22, 2018
1.640
1.660
1.550
1.550
15,235
-0.10(-6.06%)
Aug 21, 2018
1.580
1.650
1.521
1.650
26,441
+0.07(+4.43%)
Aug 20, 2018
1.580
1.580
1.550
1.580
4,648
+0.03(+1.94%)
Aug 17, 2018
1.510
1.550
1.490
1.550
13,700
+0.05(+3.26%)
Aug 16, 2018
1.490
1.572
1.480
1.501
10,039
-0.05(-3.16%)
Aug 15, 2018
1.480
1.560
1.450
1.550
18,991
+0.09(+6.16%)
Aug 14, 2018
1.460
1.460
1.460
1.460
199
-0.09(-5.80%)
Aug 13, 2018
1.560
1.560
1.470
1.550
3,876
-0.01(-0.64%)
Aug 10, 2018
1.460
1.560
1.460
1.560
3,300
+0.00(+0.00%)
Aug 09, 2018
1.461
1.560
1.461
1.560
39,955
+0.08(+5.39%)
Aug 08, 2018
1.481
1.481
1.480
1.480
10,052
-0.05(-3.25%)
Aug 07, 2018
1.460
1.530
1.460
1.530
17,737
+0.07(+4.79%)
Aug 06, 2018
1.410
1.570
1.410
1.460
55,024
-0.08(-5.19%)
Aug 03, 2018
1.580
1.580
1.540
1.540
49,200
-0.04(-2.53%)
Aug 02, 2018
1.550
1.650
1.550
1.580
26,926
-0.05(-3.01%)
Aug 01, 2018
1.550
1.650
1.550
1.629
23,462
+0.07(+4.42%)
Jul 31, 2018
1.600
1.600
1.550
1.560
23,289
-0.06(-3.70%)
Jul 30, 2018
1.550
1.620
1.550
1.620
19,638
+0.07(+4.52%)
Jul 27, 2018
1.550
1.550
1.550
1.550
3,300
-0.01(-0.64%)
Jul 26, 2018
1.550
1.570
1.550
1.560
24,404
-0.01(-0.54%)
Jul 25, 2018
1.550
1.568
1.550
1.568
11,157
+0.01(+0.36%)
Jul 24, 2018
1.570
1.580
1.550
1.563
2,963
-0.01(-0.38%)
Jul 23, 2018
1.550
1.569
1.550
1.569
7,030
-0.05(-3.16%)
Jul 20, 2018
1.550
1.620
1.550
1.620
10,120
+0.06(+3.85%)
Jul 19, 2018
1.600
1.630
1.550
1.560
15,232
-0.05(-3.23%)
Jul 18, 2018
1.600
1.629
1.565
1.612
7,835
+0.00(+0.00%)
Jul 17, 2018
1.600
1.628
1.600
1.612
4,874
-0.01(-0.40%)
Jul 16, 2018
1.610
1.618
1.600
1.618
4,724
-0.01(-0.42%)
Jul 13, 2018
1.625
1.625
1.625
1.625
221
+0.01(+0.79%)
Jul 11, 2018
1.612
1.612
1.612
32
+0.01(+0.77%)
Jul 09, 2018
1.600
1.600
1.600
10
-0.02(-1.23%)
Jul 06, 2018
1.600
1.620
1.600
1.620
4,162
-0.07(-4.14%)
Jul 05, 2018
1.610
1.690
1.610
1.690
4,612
+0.02(+1.41%)
Jul 02, 2018
1.667
1.667
1.667
0
-0.02(-1.39%)
Jun 28, 2018
1.690
1.690
1.690
82
+0.09(+5.62%)
Jun 26, 2018
1.600
1.600
1.600
1
-0.01(-0.62%)
Jun 25, 2018
1.610
1.610
1.610
1.610
2,934
+0.00(+0.00%)
Jun 22, 2018
1.610
1.610
1.610
1.610
3,040
-0.06(-3.59%)
Jun 21, 2018
1.613
1.670
1.610
1.670
8,332
+0.05(+3.09%)
Jun 20, 2018
1.610
1.620
1.610
1.620
10,248
+0.01(+0.62%)
Jun 19, 2018
1.610
1.610
1.610
1.610
196
-0.01(-0.62%)
Jun 18, 2018
1.630
1.630
1.610
1.620
4,516
+0.01(+0.62%)
Jun 15, 2018
1.650
1.650
1.610
1.610
5,023
-0.04(-2.45%)
Jun 14, 2018
1.650
1.651
1.650
1.651
3,820
+0.00(+0.03%)
Jun 13, 2018
1.651
1.651
1.650
1.650
3,277
+0.00(+0.00%)
Jun 12, 2018
1.660
1.670
1.640
1.650
6,080
-0.02(-1.20%)
Jun 11, 2018
1.690
1.690
1.620
1.670
16,294
-0.02(-1.18%)
Jun 08, 2018
1.700
1.700
1.652
1.690
11,403
+0.03(+1.80%)
Jun 07, 2018
1.626
1.879
1.620
1.660
116,860
+0.06(+3.76%)
Jun 06, 2018
1.600
1.600
12,532
-0.04(-2.27%)
Jun 05, 2018
1.598
1.650
1.591
1.637
16,131
+0.07(+4.28%)
Jun 04, 2018
1.600
1.605
1.550
1.570
17,751
-0.06(-3.56%)
Jun 01, 2018
1.618
1.670
1.610
1.628
4,702
-0.00(-0.12%)
May 31, 2018
1.630
1.630
1.610
1.630
4,201
+0.02(+0.97%)
May 30, 2018
1.630
1.672
1.566
1.614
15,852
-0.08(-4.48%)
May 29, 2018
1.650
1.690
1.644
1.690
6,257
+0.09(+5.62%)
May 25, 2018
1.600
1.600
1.600
0
-0.09(-5.33%)
May 24, 2018
1.616
1.692
1.616
1.690
8,479
+0.04(+2.13%)
May 23, 2018
1.620
1.680
1.620
1.655
9,176
+0.04(+2.78%)
May 22, 2018
1.620
1.678
1.609
1.610
29,540
-0.01(-0.62%)
May 21, 2018
1.620
1.620
1.610
1.620
2,123
+0.01(+0.62%)
May 18, 2018
1.630
1.650
1.610
1.610
2,264
-0.03(-1.83%)
May 17, 2018
1.590
1.640
1.580
1.640
16,907
+0.08(+5.13%)
May 16, 2018
1.510
1.670
1.510
1.560
80,019
+0.15(+10.87%)
May 15, 2018
1.380
1.410
1.380
1.407
8,488
+0.01(+0.87%)
May 14, 2018
1.380
1.430
1.380
1.395
15,678
+0.02(+1.62%)
May 11, 2018
1.400
1.430
1.373
1.373
3,451
-0.03(-1.96%)
May 10, 2018
1.439
1.440
1.390
1.400
2,017
-0.04(-2.78%)
May 09, 2018
1.370
1.440
1.370
1.440
13,071
+0.04(+2.93%)
May 08, 2018
1.398
1.417
1.360
1.399
9,121
-0.02(-1.48%)
May 07, 2018
1.420
1.460
1.390
1.420
9,508
+0.00(+0.00%)
May 04, 2018
1.460
1.519
1.420
1.420
4,948
-0.05(-3.40%)
May 03, 2018
1.424
1.470
1.400
1.470
1,463
+0.01(+0.68%)
May 02, 2018
1.390
1.460
1.387
1.460
34,692
+0.06(+4.29%)
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.