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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2016
7.405
7.565
7.305
7.405
1,339,779
+0.00(+0.00%)
Apr 28, 2016
7.072
7.600
7.064
7.405
1,755,842
-0.19(-2.45%)
Apr 27, 2016
7.568
8.151
7.266
7.592
2,308,179
+0.68(+9.89%)
Apr 26, 2016
6.784
6.951
6.746
6.909
791,017
+0.15(+2.18%)
Apr 25, 2016
6.816
6.816
6.715
6.761
558,138
-0.05(-0.80%)
Apr 22, 2016
6.784
6.870
6.715
6.816
731,053
+0.05(+0.80%)
Apr 21, 2016
6.893
6.916
6.753
6.761
388,289
-0.16(-2.35%)
Apr 20, 2016
6.947
6.986
6.878
6.924
542,527
-0.02(-0.22%)
Apr 19, 2016
6.963
7.056
6.932
6.940
530,286
-0.02(-0.22%)
Apr 18, 2016
6.909
6.994
6.901
6.955
380,458
+0.02(+0.22%)
Apr 15, 2016
6.862
6.994
6.808
6.940
524,714
+0.07(+1.02%)
Apr 14, 2016
6.994
7.002
6.847
6.870
464,900
-0.13(-1.88%)
Apr 13, 2016
6.808
7.010
6.769
7.002
867,929
+0.26(+3.80%)
Apr 12, 2016
6.691
6.808
6.676
6.746
731,661
+0.07(+1.05%)
Apr 11, 2016
6.730
6.893
6.676
6.676
700,146
-0.02(-0.35%)
Apr 08, 2016
6.823
6.854
6.660
6.699
586,494
-0.02(-0.35%)
Apr 07, 2016
6.816
6.862
6.699
6.722
598,078
-0.16(-2.26%)
Apr 06, 2016
6.746
6.901
6.699
6.878
589,338
+0.16(+2.31%)
Apr 05, 2016
6.831
6.901
6.722
6.722
880,655
-0.12(-1.81%)
Apr 04, 2016
7.010
7.010
6.839
6.847
583,515
-0.16(-2.33%)
Apr 01, 2016
6.901
7.041
6.784
7.010
773,663
+0.04(+0.56%)
Mar 31, 2016
6.862
7.025
6.839
6.971
730,111
+0.11(+1.58%)
Mar 30, 2016
6.924
7.002
6.757
6.862
884,942
-0.09(-1.34%)
Mar 29, 2016
6.598
6.971
6.567
6.955
1,186,248
+0.34(+5.16%)
Mar 28, 2016
6.684
6.847
6.594
6.614
936,497
-0.03(-0.47%)
Mar 24, 2016
6.575
6.645
6.645
6.645
441,866
+0.05(+0.71%)
Mar 23, 2016
6.707
6.769
6.594
6.598
562,756
-0.19(-2.75%)
Mar 22, 2016
6.264
6.909
6.264
6.784
1,814,786
+0.58(+9.39%)
Mar 21, 2016
6.311
6.373
6.171
6.202
537,287
-0.12(-1.96%)
Mar 18, 2016
6.233
6.350
6.187
6.326
1,061,643
+0.13(+2.13%)
Mar 17, 2016
5.977
6.233
5.977
6.194
517,485
+0.21(+3.50%)
Mar 16, 2016
5.900
6.008
5.876
5.985
550,234
+0.05(+0.92%)
Mar 15, 2016
5.931
5.969
5.868
5.931
636,458
-0.05(-0.78%)
Mar 14, 2016
6.047
6.094
5.934
5.977
847,801
-0.11(-1.79%)
Mar 11, 2016
6.086
6.163
6.039
6.086
682,298
+0.03(+0.51%)
Mar 10, 2016
6.101
6.187
6.008
6.055
673,699
-0.04(-0.64%)
Mar 09, 2016
5.946
6.140
5.931
6.094
624,416
+0.16(+2.61%)
Mar 08, 2016
6.233
6.249
5.861
5.938
1,092,649
-0.32(-5.09%)
Mar 07, 2016
5.993
6.303
5.946
6.257
1,078,155
+0.24(+4.00%)
Mar 04, 2016
6.063
6.140
5.977
6.016
702,144
-0.05(-0.77%)
Mar 03, 2016
5.938
6.086
5.900
6.063
773,439
+0.09(+1.56%)
Mar 02, 2016
5.853
6.008
5.845
5.969
735,128
+0.09(+1.59%)
Mar 01, 2016
5.729
5.969
5.682
5.876
759,106
+0.20(+3.56%)
Feb 29, 2016
5.643
5.799
5.643
5.674
910,481
+0.02(+0.41%)
Feb 26, 2016
5.620
5.744
5.566
5.651
623,503
+0.07(+1.25%)
Feb 25, 2016
5.620
5.620
5.504
5.581
743,782
-0.02(-0.28%)
Feb 24, 2016
5.465
5.597
5.395
5.597
523,901
+0.09(+1.69%)
Feb 23, 2016
5.496
5.535
5.426
5.504
622,487
+0.01(+0.14%)
Feb 22, 2016
5.488
5.581
5.473
5.496
719,970
+0.09(+1.58%)
Feb 19, 2016
5.542
5.566
5.387
5.410
1,043,151
-0.15(-2.65%)
Feb 18, 2016
5.566
5.678
5.511
5.558
592,696
+0.01(+0.14%)
Feb 17, 2016
5.410
5.655
5.403
5.550
927,507
+0.16(+3.03%)
Feb 16, 2016
5.279
5.410
5.185
5.387
833,363
+0.17(+3.27%)
Feb 12, 2016
5.022
5.216
5.216
5.216
696,938
+0.24(+4.84%)
Feb 11, 2016
5.038
5.224
4.848
4.976
1,386,505
-0.23(-4.33%)
Feb 10, 2016
4.797
5.345
4.735
5.201
1,697,279
+0.65(+14.33%)
Feb 09, 2016
4.557
4.762
4.541
4.549
619,485
-0.10(-2.17%)
Feb 08, 2016
4.572
4.716
4.549
4.650
915,112
+0.02(+0.33%)
Feb 05, 2016
4.681
4.735
4.634
4.634
811,137
-0.08(-1.65%)
Feb 04, 2016
4.572
4.720
4.572
4.712
627,109
+0.12(+2.71%)
Feb 03, 2016
4.619
4.619
4.495
4.588
433,493
+0.05(+1.20%)
Feb 02, 2016
4.681
4.681
4.526
4.533
623,093
-0.25(-5.19%)
Feb 01, 2016
4.689
4.817
4.650
4.782
813,494
+0.07(+1.48%)
Jan 29, 2016
4.588
4.712
4.588
4.712
1,090,680
+0.13(+2.88%)
Jan 28, 2016
4.611
4.743
4.557
4.580
626,727
+0.00(+0.00%)
Jan 27, 2016
4.541
4.658
4.498
4.580
871,268
+0.02(+0.51%)
Jan 26, 2016
4.479
4.665
4.463
4.557
909,833
+0.09(+2.09%)
Jan 25, 2016
4.588
4.603
4.417
4.463
819,353
-0.19(-4.17%)
Jan 22, 2016
4.588
4.712
4.580
4.658
689,157
+0.15(+3.27%)
Jan 21, 2016
4.518
4.650
4.452
4.510
1,357,101
-0.03(-0.68%)
Jan 20, 2016
4.285
4.549
4.246
4.541
1,524,501
+0.16(+3.54%)
Jan 19, 2016
4.549
4.564
4.347
4.386
587,968
-0.12(-2.59%)
Jan 15, 2016
4.533
4.502
4.502
4.502
727,083
-0.16(-3.49%)
Jan 14, 2016
4.595
4.739
4.549
4.665
1,000,696
+0.12(+2.56%)
Jan 13, 2016
4.727
4.797
4.495
4.549
969,535
-0.18(-3.78%)
Jan 12, 2016
4.844
4.890
4.704
4.727
1,171,262
-0.05(-1.14%)
Jan 11, 2016
4.797
4.821
4.673
4.782
762,334
+0.00(+0.00%)
Jan 08, 2016
4.821
4.914
4.782
4.782
1,046,537
-0.05(-1.12%)
Jan 07, 2016
4.937
5.026
4.828
4.836
1,372,293
-0.21(-4.15%)
Jan 06, 2016
5.240
5.286
5.030
5.046
993,573
-0.26(-4.97%)
Jan 05, 2016
5.294
5.348
5.209
5.310
710,024
+0.00(+0.00%)
Jan 04, 2016
5.410
5.426
5.158
5.310
1,433,135
-0.23(-4.07%)
Dec 31, 2015
5.651
5.535
5.535
5.535
634,716
-0.13(-2.33%)
Dec 30, 2015
5.737
5.799
5.659
5.667
475,244
-0.12(-2.01%)
Dec 29, 2015
5.775
5.830
5.705
5.783
288,312
+0.03(+0.54%)
Dec 28, 2015
5.791
5.806
5.636
5.752
400,203
-0.08(-1.33%)
Dec 24, 2015
5.837
5.830
5.830
5.830
283,928
+0.02(+0.40%)
Dec 23, 2015
5.837
5.861
5.783
5.806
482,462
-0.02(-0.27%)
Dec 22, 2015
5.845
5.876
5.698
5.822
643,458
-0.02(-0.27%)
Dec 21, 2015
5.760
5.861
5.674
5.837
1,013,519
+0.09(+1.62%)
Dec 18, 2015
5.938
5.938
5.643
5.744
1,756,717
-0.24(-4.02%)
Dec 17, 2015
5.814
6.000
5.799
5.985
846,763
+0.19(+3.35%)
Dec 16, 2015
5.737
5.818
5.729
5.791
564,732
+0.09(+1.50%)
Dec 15, 2015
5.636
5.752
5.636
5.705
602,221
+0.09(+1.52%)
Dec 14, 2015
5.814
5.837
5.589
5.620
709,336
-0.22(-3.72%)
Dec 11, 2015
5.938
5.977
5.764
5.837
1,108,765
-0.23(-3.84%)
Dec 10, 2015
5.845
6.086
5.845
6.070
856,794
+0.19(+3.30%)
Dec 09, 2015
5.938
5.969
5.845
5.876
890,629
-0.09(-1.43%)
Dec 08, 2015
5.775
6.000
5.729
5.962
1,171,937
+0.12(+2.13%)
Dec 07, 2015
5.900
5.907
5.775
5.837
959,592
-0.09(-1.57%)
Dec 04, 2015
5.853
5.977
5.822
5.931
491,443
+0.07(+1.19%)
Dec 03, 2015
6.039
6.047
5.830
5.861
509,043
-0.15(-2.45%)
Dec 02, 2015
6.078
6.167
5.985
6.008
544,902
-0.11(-1.78%)
Dec 01, 2015
6.024
6.117
5.977
6.117
463,970
+0.12(+2.07%)
Nov 30, 2015
5.977
6.024
5.938
5.993
771,749
+0.01(+0.13%)
Nov 27, 2015
5.884
6.039
5.884
5.985
227,603
+0.07(+1.18%)
Nov 25, 2015
5.923
5.915
5.915
5.915
477,035
-0.02(-0.26%)
Nov 24, 2015
5.892
5.977
5.868
5.931
431,236
-0.01(-0.13%)
Nov 23, 2015
5.861
6.039
5.861
5.938
436,601
+0.00(+0.00%)
Nov 20, 2015
5.923
6.028
5.845
5.938
724,040
+0.05(+0.92%)
Nov 19, 2015
5.931
5.969
5.853
5.884
562,058
-0.05(-0.92%)
Nov 18, 2015
5.954
5.993
5.830
5.938
819,734
-0.02(-0.26%)
Nov 17, 2015
6.047
6.094
5.946
5.954
515,758
-0.08(-1.29%)
Nov 16, 2015
5.915
6.063
5.892
6.031
472,539
+0.09(+1.44%)
Nov 13, 2015
5.969
6.016
5.923
5.946
581,161
-0.07(-1.16%)
Nov 12, 2015
6.132
6.202
6.008
6.016
636,707
-0.21(-3.37%)
Nov 11, 2015
6.381
6.396
6.202
6.226
524,907
-0.12(-1.96%)
Nov 10, 2015
6.334
6.396
6.264
6.350
651,143
-0.02(-0.24%)
Nov 09, 2015
6.458
6.489
6.334
6.365
726,652
-0.13(-2.03%)
Nov 06, 2015
6.295
6.505
6.272
6.497
799,411
+0.17(+2.70%)
Nov 05, 2015
6.326
6.373
6.233
6.326
584,276
+0.00(+0.00%)
Nov 04, 2015
6.373
6.423
6.288
6.326
747,991
-0.02(-0.37%)
Nov 03, 2015
6.326
6.435
6.303
6.350
735,325
+0.01(+0.12%)
Nov 02, 2015
6.233
6.420
6.218
6.342
889,856
+0.08(+1.24%)
Oct 30, 2015
6.218
6.311
6.163
6.264
852,153
+0.05(+0.88%)
Oct 29, 2015
6.280
6.458
6.171
6.210
1,181,614
-0.20(-3.15%)
Oct 28, 2015
6.156
6.583
5.981
6.412
1,445,218
+0.18(+2.86%)
Oct 27, 2015
6.272
6.295
6.140
6.233
744,617
-0.07(-1.11%)
Oct 26, 2015
6.373
6.435
6.272
6.303
881,731
-0.09(-1.46%)
Oct 23, 2015
6.458
6.474
6.350
6.396
604,979
+0.02(+0.37%)
Oct 22, 2015
6.288
6.458
6.272
6.373
620,644
+0.13(+2.11%)
Oct 21, 2015
6.420
6.497
6.233
6.241
896,330
-0.18(-2.78%)
Oct 20, 2015
6.350
6.497
6.326
6.420
761,023
+0.06(+0.98%)
Oct 19, 2015
6.303
6.427
6.288
6.358
528,356
+0.02(+0.37%)
Oct 16, 2015
6.404
6.404
6.264
6.334
487,700
-0.05(-0.73%)
Oct 15, 2015
6.202
6.381
6.140
6.381
670,641
+0.20(+3.27%)
Oct 14, 2015
6.187
6.288
6.183
6.179
547,479
-0.01(-0.13%)
Oct 13, 2015
6.210
6.326
6.171
6.187
694,553
-0.09(-1.36%)
Oct 12, 2015
6.264
6.280
6.202
6.272
504,361
+0.02(+0.25%)
Oct 09, 2015
6.226
6.295
6.202
6.257
418,248
+0.08(+1.26%)
Oct 08, 2015
6.039
6.245
6.039
6.179
831,370
+0.12(+1.92%)
Oct 07, 2015
5.876
6.132
5.791
6.063
1,085,124
+0.23(+3.99%)
Oct 06, 2015
5.690
5.969
5.674
5.830
1,149,658
+0.13(+2.32%)
Oct 05, 2015
5.550
5.698
5.496
5.698
1,812,491
+0.22(+3.97%)
Oct 02, 2015
5.426
5.504
5.364
5.480
955,743
+0.01(+0.14%)
Oct 01, 2015
5.473
5.535
5.457
5.473
790,379
-0.02(-0.28%)
Sep 30, 2015
5.372
5.550
5.362
5.488
1,315,608
+0.17(+3.21%)
Sep 29, 2015
5.434
5.465
5.279
5.317
1,601,738
-0.12(-2.28%)
Sep 28, 2015
5.519
5.542
5.434
5.442
627,203
-0.11(-1.96%)
Sep 25, 2015
5.768
5.768
5.550
5.550
843,390
-0.16(-2.72%)
Sep 24, 2015
5.527
5.721
5.504
5.705
679,844
+0.13(+2.37%)
Sep 23, 2015
5.620
5.628
5.473
5.573
880,597
-0.03(-0.55%)
Sep 22, 2015
5.651
5.713
5.566
5.605
896,441
-0.15(-2.56%)
Sep 21, 2015
5.667
5.806
5.628
5.752
668,490
+0.13(+2.35%)
Sep 18, 2015
5.643
5.737
5.566
5.620
1,118,575
-0.09(-1.63%)
Sep 17, 2015
5.690
5.791
5.667
5.713
499,499
+0.00(+0.00%)
Sep 16, 2015
5.542
5.752
5.542
5.713
637,385
+0.20(+3.66%)
Sep 15, 2015
5.488
5.535
5.457
5.511
792,044
+0.05(+0.85%)
Sep 14, 2015
5.581
5.581
5.465
5.465
479,259
-0.10(-1.81%)
Sep 11, 2015
5.566
5.612
5.519
5.566
406,726
-0.05(-0.83%)
Sep 10, 2015
5.620
5.705
5.589
5.612
320,443
-0.02(-0.41%)
Sep 09, 2015
5.799
5.806
5.636
5.636
514,122
-0.08(-1.36%)
Sep 08, 2015
5.705
5.799
5.667
5.713
534,447
+0.11(+1.94%)
Sep 04, 2015
5.597
5.605
5.605
5.605
553,814
-0.05(-0.82%)
Sep 03, 2015
5.737
5.775
5.620
5.651
753,537
-0.08(-1.35%)
Sep 02, 2015
5.737
5.752
5.620
5.729
807,506
+0.08(+1.37%)
Sep 01, 2015
5.752
5.845
5.636
5.651
756,308
-0.25(-4.21%)
Aug 31, 2015
5.861
5.907
5.830
5.900
673,341
+0.00(+0.00%)
Aug 28, 2015
5.729
5.907
5.667
5.900
700,341
+0.16(+2.70%)
Aug 27, 2015
5.783
5.853
5.690
5.744
709,836
+0.00(+0.00%)
Aug 26, 2015
5.705
5.806
5.527
5.744
1,786,080
+0.16(+2.92%)
Aug 25, 2015
5.558
5.612
5.352
5.581
1,585,575
+0.19(+3.60%)
Aug 24, 2015
5.434
5.651
5.379
5.387
1,470,241
-0.41(-7.09%)
Aug 21, 2015
5.760
5.954
5.643
5.799
920,933
-0.08(-1.32%)
Aug 20, 2015
5.954
6.024
5.872
5.876
677,385
-0.13(-2.20%)
Aug 19, 2015
5.931
6.055
5.799
6.008
802,909
+0.03(+0.52%)
Aug 18, 2015
6.070
6.070
5.907
5.977
928,955
-0.09(-1.53%)
Aug 17, 2015
5.985
6.078
5.946
6.070
590,912
+0.06(+1.03%)
Aug 14, 2015
5.977
6.039
5.938
6.008
511,528
+0.02(+0.39%)
Aug 13, 2015
6.101
6.163
5.958
5.985
613,984
-0.12(-1.91%)
Aug 12, 2015
6.000
6.171
5.907
6.101
850,427
+0.05(+0.90%)
Aug 11, 2015
6.140
6.148
6.000
6.047
586,724
-0.12(-1.89%)
Aug 10, 2015
5.931
6.183
5.907
6.163
744,733
+0.26(+4.34%)
Aug 07, 2015
6.109
6.156
5.907
5.907
990,817
-0.25(-4.04%)
Aug 06, 2015
6.163
6.187
6.059
6.156
772,467
+0.02(+0.25%)
Aug 05, 2015
6.148
6.187
6.024
6.140
709,194
+0.09(+1.41%)
Aug 04, 2015
5.962
6.078
5.853
6.055
898,939
+0.01(+0.13%)
Aug 03, 2015
6.342
6.427
6.039
6.047
1,055,650
-0.30(-4.77%)
Jul 31, 2015
6.295
6.365
6.226
6.350
1,509,987
+0.08(+1.24%)
Jul 30, 2015
6.210
6.295
6.132
6.272
1,747,474
+0.03(+0.50%)
Jul 29, 2015
6.521
6.521
6.063
6.241
1,925,492
+0.66(+11.82%)
Jul 28, 2015
5.558
5.589
5.395
5.581
736,031
+0.05(+0.84%)
Jul 27, 2015
5.434
5.566
5.364
5.535
773,483
+0.06(+1.13%)
Jul 24, 2015
5.721
5.752
5.473
5.473
530,688
-0.26(-4.60%)
Jul 23, 2015
5.705
5.744
5.663
5.737
706,801
+0.04(+0.68%)
Jul 22, 2015
5.737
5.799
5.663
5.698
401,098
-0.07(-1.21%)
Jul 21, 2015
5.775
5.861
5.690
5.768
345,999
-0.03(-0.54%)
Jul 20, 2015
5.907
5.931
5.752
5.799
382,960
-0.12(-2.10%)
Jul 17, 2015
5.977
6.000
5.861
5.923
524,801
-0.04(-0.65%)
Jul 16, 2015
5.969
6.101
5.946
5.962
565,247
+0.00(+0.00%)
Jul 15, 2015
6.109
6.125
5.923
5.962
365,537
-0.14(-2.29%)
Jul 14, 2015
6.078
6.140
6.055
6.101
414,231
+0.01(+0.13%)
Jul 13, 2015
6.024
6.101
5.981
6.094
414,345
+0.10(+1.68%)
Jul 10, 2015
5.837
6.016
5.814
5.993
646,964
+0.23(+3.90%)
Jul 09, 2015
5.900
5.962
5.729
5.768
588,554
-0.05(-0.93%)
Jul 08, 2015
5.938
5.969
5.763
5.822
378,652
-0.16(-2.72%)
Jul 07, 2015
5.962
6.008
5.822
5.985
604,067
-0.01(-0.13%)
Jul 06, 2015
5.985
6.086
5.915
5.993
517,765
-0.05(-0.90%)
Jul 02, 2015
6.140
6.047
6.047
6.047
526,117
-0.06(-1.02%)
Jul 01, 2015
6.101
6.156
6.039
6.109
740,551
+0.08(+1.29%)
Jun 30, 2015
6.140
6.189
6.024
6.031
1,074,695
-0.10(-1.65%)
Jun 29, 2015
6.086
6.187
6.024
6.132
961,711
-0.02(-0.25%)
Jun 26, 2015
5.868
6.187
5.837
6.148
2,179,368
+0.31(+5.32%)
Jun 25, 2015
5.830
5.872
5.760
5.837
820,436
+0.05(+0.80%)
Jun 24, 2015
5.822
5.853
5.775
5.791
615,012
-0.03(-0.53%)
Jun 23, 2015
5.775
5.830
5.775
5.822
598,329
+0.04(+0.67%)
Jun 22, 2015
5.938
5.938
5.705
5.783
757,334
-0.12(-1.97%)
Jun 19, 2015
5.876
5.931
5.830
5.900
835,477
+0.04(+0.66%)
Jun 18, 2015
5.868
5.907
5.814
5.861
679,079
+0.02(+0.40%)
Jun 17, 2015
5.907
5.915
5.830
5.837
653,187
-0.04(-0.66%)
Jun 16, 2015
5.783
5.907
5.744
5.876
859,498
+0.09(+1.61%)
Jun 15, 2015
5.752
5.783
5.667
5.783
844,864
-0.02(-0.40%)
Jun 12, 2015
5.791
5.824
5.744
5.806
496,780
+0.00(+0.00%)
Jun 11, 2015
5.783
5.822
5.760
5.806
371,738
+0.03(+0.54%)
Jun 10, 2015
5.721
5.861
5.721
5.775
565,776
+0.07(+1.22%)
Jun 09, 2015
5.659
5.760
5.616
5.705
449,967
+0.05(+0.96%)
Jun 08, 2015
5.713
5.752
5.636
5.651
459,693
-0.09(-1.62%)
Jun 05, 2015
5.597
5.744
5.551
5.744
655,203
+0.13(+2.35%)
Jun 04, 2015
5.705
5.752
5.566
5.612
791,073
-0.15(-2.56%)
Jun 03, 2015
5.791
5.871
5.752
5.760
824,922
-0.01(-0.13%)
Jun 02, 2015
5.690
5.814
5.682
5.768
616,433
+0.03(+0.54%)
Jun 01, 2015
5.752
5.822
5.659
5.737
485,866
+0.03(+0.54%)
May 29, 2015
5.876
5.900
5.643
5.705
1,247,429
-0.19(-3.29%)
May 28, 2015
5.900
5.946
5.876
5.900
352,898
-0.02(-0.39%)
May 27, 2015
5.892
5.938
5.830
5.923
866,021
+0.06(+1.06%)
May 26, 2015
5.993
6.008
5.814
5.861
695,690
-0.15(-2.45%)
May 22, 2015
6.000
6.008
6.008
6.008
990,013
-0.01(-0.13%)
May 21, 2015
6.132
6.226
5.985
6.016
1,089,552
-0.13(-2.15%)
May 20, 2015
6.179
6.194
6.117
6.148
567,247
-0.02(-0.25%)
May 19, 2015
6.163
6.179
6.086
6.163
725,610
-0.01(-0.13%)
May 18, 2015
6.156
6.210
6.109
6.171
923,909
+0.02(+0.25%)
May 15, 2015
6.194
6.225
6.101
6.156
835,938
-0.05(-0.88%)
May 14, 2015
6.094
6.210
6.078
6.210
932,325
+0.14(+2.30%)
May 13, 2015
6.109
6.179
6.055
6.070
730,856
+0.00(+0.00%)
May 12, 2015
6.117
6.140
5.977
6.070
754,766
-0.08(-1.26%)
May 11, 2015
6.125
6.257
6.125
6.148
1,080,050
+0.02(+0.38%)
May 08, 2015
5.993
6.148
5.993
6.125
787,796
+0.15(+2.47%)
May 07, 2015
5.868
6.035
5.860
5.977
789,193
+0.10(+1.72%)
May 06, 2015
5.954
6.022
5.837
5.876
1,053,107
-0.11(-1.82%)
May 05, 2015
6.140
6.208
5.923
5.985
939,114
-0.19(-3.02%)
May 04, 2015
6.210
6.264
6.140
6.171
726,815
-0.04(-0.62%)
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.