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 30, 2020
5.991
6.181
5.809
6.115
769,911
-0.04(-0.67%)
Apr 29, 2020
6.032
6.297
5.999
6.156
2,290,272
+0.30(+5.08%)
Apr 28, 2020
5.561
5.925
5.537
5.859
679,579
+0.46(+8.58%)
Apr 27, 2020
4.958
5.479
4.900
5.396
893,102
+0.54(+11.05%)
Apr 24, 2020
4.710
4.950
4.644
4.859
646,945
+0.15(+3.16%)
Apr 23, 2020
4.520
4.764
4.520
4.710
458,534
+0.20(+4.40%)
Apr 22, 2020
4.586
4.619
4.429
4.512
668,251
-0.02(-0.37%)
Apr 21, 2020
4.437
4.579
4.380
4.528
613,162
-0.08(-1.79%)
Apr 20, 2020
4.594
4.734
4.512
4.611
703,583
-0.11(-2.28%)
Apr 17, 2020
4.694
4.834
4.603
4.718
1,012,410
+0.21(+4.77%)
Apr 16, 2020
4.388
4.578
4.342
4.504
669,074
+0.04(+0.93%)
Apr 15, 2020
4.735
4.818
4.429
4.462
708,602
-0.49(-9.85%)
Apr 14, 2020
5.099
5.214
4.743
4.950
1,230,534
-0.07(-1.48%)
Apr 13, 2020
5.041
5.090
4.818
5.024
853,557
-0.02(-0.49%)
Apr 09, 2020
4.892
5.148
4.892
5.049
1,062,148
+0.25(+5.16%)
Apr 08, 2020
4.388
4.822
4.388
4.801
850,960
+0.46(+10.67%)
Apr 07, 2020
4.173
4.429
4.082
4.338
1,611,339
+0.31(+7.58%)
Apr 06, 2020
3.958
4.074
3.884
4.033
1,098,260
+0.21(+5.40%)
Apr 03, 2020
3.925
3.983
3.694
3.826
910,637
-0.14(-3.54%)
Apr 02, 2020
3.842
4.090
3.727
3.966
1,103,648
+0.09(+2.35%)
Apr 01, 2020
3.975
4.165
3.809
3.876
1,064,555
-0.30(-7.13%)
Mar 31, 2020
4.090
4.231
4.024
4.173
1,361,225
+0.04(+1.00%)
Mar 30, 2020
4.338
4.338
3.950
4.132
734,913
-0.12(-2.91%)
Mar 27, 2020
4.041
4.462
3.942
4.256
1,046,053
+0.03(+0.78%)
Mar 26, 2020
3.826
4.231
3.710
4.223
1,400,552
+0.50(+13.30%)
Mar 25, 2020
3.446
3.785
3.305
3.727
1,523,726
+0.27(+7.89%)
Mar 24, 2020
3.347
3.504
3.239
3.454
957,784
+0.24(+7.46%)
Mar 23, 2020
3.272
3.388
2.900
3.214
731,229
-0.07(-2.02%)
Mar 20, 2020
3.363
3.628
3.248
3.281
1,359,118
-0.13(-3.87%)
Mar 19, 2020
3.355
3.586
2.942
3.413
1,181,235
+0.07(+1.98%)
Mar 18, 2020
3.768
3.942
3.301
3.347
1,103,963
-0.63(-15.80%)
Mar 17, 2020
3.991
4.111
3.785
3.975
1,316,693
+0.02(+0.52%)
Mar 16, 2020
4.060
4.321
3.938
3.954
1,494,375
-0.49(-11.01%)
Mar 13, 2020
5.234
5.275
4.337
4.443
1,745,311
-0.55(-11.09%)
Mar 12, 2020
5.136
5.536
4.965
4.998
1,216,074
-0.84(-14.39%)
Mar 11, 2020
5.723
5.894
5.666
5.837
942,986
-0.08(-1.38%)
Mar 10, 2020
6.106
6.159
5.666
5.919
1,156,315
-0.04(-0.68%)
Mar 09, 2020
6.163
6.538
5.927
5.960
1,271,966
-0.59(-8.97%)
Mar 06, 2020
6.351
6.661
6.326
6.547
1,221,681
-0.03(-0.50%)
Mar 05, 2020
6.685
6.808
6.506
6.579
818,865
-0.28(-4.04%)
Mar 04, 2020
6.669
6.913
6.604
6.856
1,079,889
+0.27(+4.08%)
Mar 03, 2020
6.726
6.979
6.563
6.587
805,088
-0.15(-2.30%)
Mar 02, 2020
6.514
6.750
6.457
6.742
1,017,596
+0.21(+3.25%)
Feb 28, 2020
6.441
6.734
6.375
6.530
1,131,895
-0.10(-1.48%)
Feb 27, 2020
6.530
6.767
6.441
6.628
1,782,473
-0.02(-0.37%)
Feb 26, 2020
6.922
6.987
6.644
6.653
1,050,368
-0.20(-2.97%)
Feb 25, 2020
7.052
7.130
6.848
6.856
1,002,524
-0.20(-2.77%)
Feb 24, 2020
7.394
7.394
7.044
7.052
661,660
-0.53(-6.99%)
Feb 21, 2020
7.704
7.704
7.525
7.582
494,682
-0.12(-1.59%)
Feb 20, 2020
7.672
7.802
7.582
7.704
542,590
-0.04(-0.53%)
Feb 19, 2020
7.835
7.876
7.729
7.745
434,405
-0.11(-1.35%)
Feb 18, 2020
7.965
8.022
7.823
7.851
566,311
-0.11(-1.33%)
Feb 14, 2020
8.267
8.316
7.916
7.957
604,217
-0.31(-3.75%)
Feb 13, 2020
8.357
8.658
8.120
8.267
1,454,442
-0.14(-1.65%)
Feb 12, 2020
7.884
9.278
7.884
8.405
3,896,424
+0.94(+12.55%)
Feb 11, 2020
7.484
7.582
7.443
7.468
434,409
+0.04(+0.55%)
Feb 10, 2020
7.460
7.500
7.358
7.427
245,928
-0.07(-0.98%)
Feb 07, 2020
7.509
7.525
7.394
7.500
298,428
-0.01(-0.11%)
Feb 06, 2020
7.509
7.566
7.435
7.509
427,810
+0.03(+0.44%)
Feb 05, 2020
7.272
7.509
7.264
7.476
398,850
+0.33(+4.68%)
Feb 04, 2020
7.134
7.305
7.125
7.142
491,349
+0.08(+1.15%)
Feb 03, 2020
7.077
7.174
7.028
7.060
499,321
+0.02(+0.23%)
Jan 31, 2020
7.313
7.386
7.024
7.044
558,465
-0.32(-4.32%)
Jan 30, 2020
7.142
7.362
7.142
7.362
492,838
+0.15(+2.15%)
Jan 29, 2020
7.378
7.411
7.199
7.207
577,107
-0.15(-2.00%)
Jan 28, 2020
7.443
7.484
7.346
7.354
331,962
-0.07(-0.88%)
Jan 27, 2020
7.337
7.443
7.329
7.419
503,774
+0.01(+0.11%)
Jan 24, 2020
7.419
7.443
7.346
7.411
371,778
-0.01(-0.11%)
Jan 23, 2020
7.411
7.484
7.329
7.419
305,301
+0.00(+0.00%)
Jan 22, 2020
7.419
7.484
7.370
7.419
326,975
+0.00(+0.00%)
Jan 21, 2020
7.435
7.435
7.231
7.419
551,585
-0.04(-0.55%)
Jan 17, 2020
7.639
7.639
7.427
7.460
298,060
-0.11(-1.51%)
Jan 16, 2020
7.558
7.606
7.517
7.574
358,447
+0.07(+0.98%)
Jan 15, 2020
7.378
7.525
7.354
7.500
432,144
+0.09(+1.21%)
Jan 14, 2020
7.297
7.427
7.256
7.411
422,163
+0.07(+0.89%)
Jan 13, 2020
7.207
7.346
7.158
7.346
502,503
+0.15(+2.04%)
Jan 10, 2020
7.093
7.215
7.044
7.199
451,016
+0.11(+1.61%)
Jan 09, 2020
7.248
7.248
7.052
7.085
462,238
-0.12(-1.70%)
Jan 08, 2020
7.248
7.264
7.134
7.207
540,261
-0.02(-0.34%)
Jan 07, 2020
7.354
7.378
7.134
7.231
572,213
-0.17(-2.31%)
Jan 06, 2020
7.272
7.492
7.219
7.403
975,680
+0.07(+1.00%)
Jan 03, 2020
7.346
7.403
7.264
7.329
493,946
-0.10(-1.32%)
Jan 02, 2020
7.664
7.664
7.370
7.427
619,724
-0.20(-2.67%)
Dec 31, 2019
7.590
7.676
7.580
7.631
387,111
+0.02(+0.32%)
Dec 30, 2019
7.615
7.672
7.533
7.606
351,137
-0.01(-0.11%)
Dec 27, 2019
7.721
7.721
7.582
7.615
301,617
-0.04(-0.53%)
Dec 26, 2019
7.786
7.786
7.639
7.655
220,216
-0.10(-1.26%)
Dec 24, 2019
7.753
7.778
7.688
7.753
291,559
-0.02(-0.21%)
Dec 23, 2019
7.884
7.916
7.737
7.770
336,324
-0.08(-1.04%)
Dec 20, 2019
7.786
7.876
7.761
7.851
1,061,979
+0.06(+0.73%)
Dec 19, 2019
7.892
7.892
7.737
7.794
472,841
-0.10(-1.24%)
Dec 18, 2019
7.859
7.908
7.810
7.892
555,944
+0.07(+0.94%)
Dec 17, 2019
7.802
7.827
7.729
7.818
550,019
+0.02(+0.21%)
Dec 16, 2019
7.827
7.908
7.786
7.802
626,944
+0.00(+0.00%)
Dec 13, 2019
7.761
7.827
7.615
7.802
764,654
+0.06(+0.74%)
Dec 12, 2019
7.696
7.745
7.647
7.745
530,134
+0.02(+0.21%)
Dec 11, 2019
7.541
7.729
7.468
7.729
681,056
+0.24(+3.16%)
Dec 10, 2019
7.541
7.574
7.476
7.492
675,073
-0.05(-0.65%)
Dec 09, 2019
7.558
7.590
7.500
7.541
462,215
-0.02(-0.32%)
Dec 06, 2019
7.476
7.712
7.476
7.566
559,937
+0.17(+2.32%)
Dec 05, 2019
7.313
7.435
7.301
7.394
1,019,550
+0.07(+1.00%)
Dec 04, 2019
7.248
7.435
7.223
7.321
564,717
+0.12(+1.70%)
Dec 03, 2019
7.280
7.329
7.130
7.199
686,899
-0.14(-1.89%)
Dec 02, 2019
7.460
7.488
7.305
7.337
775,380
-0.12(-1.64%)
Nov 29, 2019
7.443
7.541
7.394
7.460
176,506
-0.05(-0.65%)
Nov 27, 2019
7.476
7.558
7.447
7.509
336,330
+0.05(+0.71%)
Nov 26, 2019
7.529
7.609
7.431
7.456
620,217
-0.10(-1.29%)
Nov 25, 2019
7.415
7.666
7.407
7.553
718,904
+0.19(+2.53%)
Nov 22, 2019
7.480
7.553
7.367
7.367
427,168
-0.08(-1.09%)
Nov 21, 2019
7.690
7.747
7.448
7.448
705,227
-0.23(-3.06%)
Nov 20, 2019
7.626
7.755
7.626
7.682
901,178
+0.00(+0.00%)
Nov 19, 2019
7.626
7.723
7.618
7.682
709,044
+0.07(+0.96%)
Nov 18, 2019
7.593
7.666
7.561
7.609
500,442
+0.02(+0.32%)
Nov 15, 2019
7.650
7.694
7.553
7.585
454,098
-0.02(-0.21%)
Nov 14, 2019
7.545
7.658
7.537
7.601
443,434
+0.06(+0.86%)
Nov 13, 2019
7.529
7.609
7.456
7.537
1,009,405
-0.04(-0.53%)
Nov 12, 2019
7.609
7.674
7.569
7.577
486,247
+0.00(+0.00%)
Nov 11, 2019
7.488
7.601
7.488
7.577
367,393
+0.03(+0.43%)
Nov 08, 2019
7.520
7.595
7.488
7.545
480,039
-0.02(-0.21%)
Nov 07, 2019
7.650
7.707
7.545
7.561
446,360
-0.01(-0.11%)
Nov 06, 2019
7.658
7.707
7.545
7.569
555,674
-0.09(-1.16%)
Nov 05, 2019
7.699
7.779
7.561
7.658
617,146
+0.04(+0.53%)
Nov 04, 2019
7.488
7.690
7.488
7.618
1,068,255
+0.18(+2.39%)
Nov 01, 2019
7.472
7.504
7.334
7.439
1,002,203
+0.03(+0.44%)
Oct 31, 2019
7.261
7.488
7.237
7.407
1,421,008
+0.19(+2.58%)
Oct 30, 2019
7.844
7.860
7.116
7.221
1,691,235
-0.91(-11.24%)
Oct 29, 2019
8.095
8.204
7.990
8.136
1,031,658
+0.00(+0.00%)
Oct 28, 2019
8.136
8.298
8.119
8.136
921,276
+0.02(+0.20%)
Oct 25, 2019
8.119
8.306
8.095
8.119
652,982
+0.00(+0.00%)
Oct 24, 2019
8.168
8.217
8.055
8.119
670,378
-0.05(-0.59%)
Oct 23, 2019
7.966
8.192
7.925
8.168
957,256
+0.19(+2.44%)
Oct 22, 2019
7.998
8.063
7.901
7.974
836,776
-0.06(-0.71%)
Oct 21, 2019
8.006
8.095
7.953
8.030
868,080
+0.11(+1.33%)
Oct 18, 2019
7.893
7.958
7.877
7.925
468,428
+0.04(+0.51%)
Oct 17, 2019
7.804
7.901
7.771
7.885
621,564
+0.12(+1.56%)
Oct 16, 2019
7.699
7.804
7.674
7.763
437,991
+0.03(+0.42%)
Oct 15, 2019
7.804
7.864
7.715
7.731
299,302
-0.07(-0.93%)
Oct 14, 2019
7.852
7.871
7.755
7.804
377,398
-0.09(-1.13%)
Oct 11, 2019
7.917
8.006
7.877
7.893
516,728
+0.10(+1.25%)
Oct 10, 2019
7.788
7.856
7.771
7.796
456,623
+0.03(+0.42%)
Oct 09, 2019
7.739
7.792
7.707
7.763
403,843
+0.08(+1.05%)
Oct 08, 2019
7.658
7.723
7.593
7.682
513,608
-0.07(-0.94%)
Oct 07, 2019
7.763
7.820
7.658
7.755
661,749
-0.08(-1.03%)
Oct 04, 2019
7.642
7.844
7.642
7.836
497,210
+0.17(+2.22%)
Oct 03, 2019
7.699
7.731
7.520
7.666
397,573
-0.10(-1.25%)
Oct 02, 2019
7.763
7.779
7.593
7.763
775,253
-0.06(-0.72%)
Oct 01, 2019
8.022
8.160
7.820
7.820
622,233
-0.17(-2.13%)
Sep 30, 2019
8.030
8.111
7.925
7.990
640,232
-0.04(-0.50%)
Sep 27, 2019
7.982
8.103
7.958
8.030
445,327
+0.08(+1.02%)
Sep 26, 2019
7.966
8.034
7.848
7.949
347,655
-0.04(-0.51%)
Sep 25, 2019
7.820
8.038
7.820
7.990
510,014
+0.19(+2.39%)
Sep 24, 2019
7.909
8.006
7.796
7.804
702,005
-0.11(-1.43%)
Sep 23, 2019
7.796
7.949
7.771
7.917
781,536
+0.12(+1.56%)
Sep 20, 2019
7.828
7.869
7.731
7.796
1,732,022
+0.04(+0.52%)
Sep 19, 2019
7.828
7.844
7.715
7.755
761,200
+0.01(+0.10%)
Sep 18, 2019
7.852
7.877
7.666
7.747
676,363
-0.11(-1.44%)
Sep 17, 2019
7.860
7.917
7.796
7.860
620,703
-0.07(-0.92%)
Sep 16, 2019
8.079
8.079
7.885
7.933
533,072
-0.19(-2.29%)
Sep 13, 2019
8.225
8.276
8.051
8.119
663,235
-0.03(-0.40%)
Sep 12, 2019
8.128
8.192
7.982
8.152
599,825
+0.04(+0.50%)
Sep 11, 2019
8.047
8.111
7.909
8.111
530,459
+0.12(+1.52%)
Sep 10, 2019
7.731
8.087
7.658
7.990
905,997
+0.27(+3.46%)
Sep 09, 2019
7.553
7.723
7.533
7.723
805,919
+0.19(+2.47%)
Sep 06, 2019
7.520
7.585
7.448
7.537
492,640
+0.02(+0.22%)
Sep 05, 2019
7.569
7.654
7.468
7.520
730,568
+0.08(+1.09%)
Sep 04, 2019
7.383
7.516
7.334
7.439
595,909
+0.15(+2.11%)
Sep 03, 2019
7.439
7.480
7.286
7.286
632,125
-0.22(-2.91%)
Aug 30, 2019
7.529
7.634
7.472
7.504
581,458
+0.00(+0.00%)
Aug 29, 2019
7.585
7.658
7.504
7.504
634,490
+0.00(+0.00%)
Aug 28, 2019
7.310
7.609
7.263
7.504
772,366
+0.19(+2.66%)
Aug 27, 2019
7.618
7.658
7.310
7.310
748,428
-0.24(-3.22%)
Aug 26, 2019
7.844
7.844
7.545
7.553
705,610
-0.16(-2.10%)
Aug 23, 2019
7.901
8.022
7.715
7.715
905,726
-0.25(-3.15%)
Aug 22, 2019
7.852
8.006
7.832
7.966
953,127
+0.15(+1.86%)
Aug 21, 2019
7.780
7.876
7.756
7.820
778,532
+0.12(+1.57%)
Aug 20, 2019
7.683
7.742
7.643
7.699
570,370
+0.01(+0.10%)
Aug 19, 2019
7.796
7.892
7.663
7.691
723,838
+0.01(+0.10%)
Aug 16, 2019
7.627
7.748
7.619
7.683
672,078
+0.08(+1.06%)
Aug 15, 2019
7.579
7.675
7.530
7.603
685,337
+0.05(+0.64%)
Aug 14, 2019
7.571
7.651
7.482
7.554
726,175
-0.14(-1.78%)
Aug 13, 2019
7.538
7.800
7.538
7.691
533,571
+0.12(+1.59%)
Aug 12, 2019
7.498
7.595
7.394
7.571
471,700
+0.04(+0.53%)
Aug 09, 2019
7.643
7.683
7.394
7.530
1,101,776
-0.18(-2.30%)
Aug 08, 2019
7.595
7.748
7.530
7.707
809,348
+0.20(+2.68%)
Aug 07, 2019
7.691
7.691
7.398
7.506
1,085,757
-0.19(-2.41%)
Aug 06, 2019
7.731
7.796
7.579
7.691
776,122
+0.02(+0.21%)
Aug 05, 2019
7.595
7.715
7.418
7.675
924,635
-0.08(-1.04%)
Aug 02, 2019
7.796
7.804
7.546
7.756
805,450
-0.06(-0.82%)
Aug 01, 2019
7.868
8.085
7.764
7.820
1,510,338
-0.05(-0.61%)
Jul 31, 2019
7.160
7.892
7.035
7.868
3,126,884
+1.32(+20.15%)
Jul 30, 2019
6.517
6.649
6.509
6.549
708,659
-0.02(-0.25%)
Jul 29, 2019
6.509
6.613
6.460
6.565
580,503
+0.02(+0.37%)
Jul 26, 2019
6.509
6.605
6.452
6.541
593,895
+0.07(+1.12%)
Jul 25, 2019
6.613
6.653
6.452
6.468
595,896
-0.16(-2.43%)
Jul 24, 2019
6.396
6.645
6.396
6.629
500,392
+0.20(+3.13%)
Jul 23, 2019
6.315
6.476
6.311
6.428
596,249
+0.13(+2.04%)
Jul 22, 2019
6.332
6.384
6.235
6.299
515,980
-0.03(-0.51%)
Jul 19, 2019
6.324
6.404
6.307
6.332
465,619
-0.01(-0.13%)
Jul 18, 2019
6.155
6.380
6.130
6.340
429,988
+0.17(+2.74%)
Jul 17, 2019
6.235
6.275
6.147
6.171
980,935
-0.10(-1.54%)
Jul 16, 2019
6.211
6.340
6.211
6.267
503,732
+0.04(+0.65%)
Jul 15, 2019
6.243
6.259
6.002
6.227
789,765
-0.01(-0.13%)
Jul 12, 2019
6.090
6.267
6.066
6.235
618,133
+0.14(+2.38%)
Jul 11, 2019
6.243
6.245
6.018
6.090
708,110
-0.16(-2.57%)
Jul 10, 2019
6.291
6.380
6.211
6.251
382,391
-0.02(-0.26%)
Jul 09, 2019
6.251
6.303
6.138
6.267
538,490
-0.04(-0.64%)
Jul 08, 2019
6.332
6.380
6.283
6.307
591,787
-0.02(-0.38%)
Jul 05, 2019
6.187
6.356
6.147
6.332
411,301
+0.10(+1.55%)
Jul 03, 2019
6.340
6.404
6.235
6.235
389,922
-0.10(-1.52%)
Jul 02, 2019
6.235
6.332
6.171
6.332
533,249
+0.07(+1.16%)
Jul 01, 2019
6.412
6.468
6.219
6.259
503,312
-0.07(-1.14%)
Jun 28, 2019
6.195
6.384
6.195
6.332
981,456
+0.14(+2.34%)
Jun 27, 2019
5.961
6.187
5.961
6.187
745,587
+0.24(+4.06%)
Jun 26, 2019
5.897
6.050
5.897
5.945
633,253
+0.06(+0.96%)
Jun 25, 2019
5.937
5.937
5.833
5.889
961,075
-0.06(-0.95%)
Jun 24, 2019
6.138
6.147
5.945
5.945
1,071,189
-0.20(-3.27%)
Jun 21, 2019
6.315
6.315
6.138
6.147
1,076,792
-0.20(-3.17%)
Jun 20, 2019
6.396
6.428
6.315
6.348
828,158
+0.00(+0.00%)
Jun 19, 2019
6.412
6.549
6.324
6.348
837,366
-0.04(-0.63%)
Jun 18, 2019
6.195
6.416
6.171
6.388
1,837,001
+0.23(+3.66%)
Jun 17, 2019
6.195
6.219
6.106
6.163
649,486
-0.04(-0.65%)
Jun 14, 2019
6.267
6.275
6.179
6.203
590,290
-0.06(-0.90%)
Jun 13, 2019
6.211
6.299
6.179
6.259
605,869
+0.08(+1.30%)
Jun 12, 2019
6.299
6.299
6.147
6.179
737,046
-0.12(-1.92%)
Jun 11, 2019
6.307
6.404
6.259
6.299
564,899
+0.06(+0.90%)
Jun 10, 2019
6.227
6.324
6.171
6.243
731,980
+0.06(+1.04%)
Jun 07, 2019
6.147
6.275
6.138
6.179
548,153
+0.08(+1.32%)
Jun 06, 2019
6.090
6.143
5.945
6.098
632,268
+0.00(+0.00%)
Jun 05, 2019
6.203
6.243
6.070
6.098
623,841
-0.10(-1.69%)
Jun 04, 2019
6.026
6.243
5.994
6.203
1,062,732
+0.24(+4.05%)
Jun 03, 2019
5.897
6.026
5.865
5.961
911,762
+0.05(+0.82%)
May 31, 2019
5.961
6.002
5.833
5.913
671,705
-0.14(-2.26%)
May 30, 2019
6.074
6.541
6.026
6.050
1,021,966
-0.01(-0.13%)
May 29, 2019
6.163
6.219
6.050
6.058
1,199,980
-0.16(-2.59%)
May 28, 2019
6.299
6.380
6.203
6.219
677,037
-0.08(-1.28%)
May 24, 2019
6.267
6.311
6.211
6.299
449,585
+0.06(+0.90%)
May 23, 2019
6.259
6.297
6.195
6.243
576,159
-0.07(-1.15%)
May 22, 2019
6.347
6.483
6.260
6.315
536,721
-0.04(-0.63%)
May 21, 2019
6.236
6.383
6.184
6.355
1,749,270
+0.17(+2.71%)
May 20, 2019
6.244
6.303
6.168
6.188
901,962
-0.13(-2.02%)
May 17, 2019
6.467
6.539
6.300
6.315
1,047,323
-0.22(-3.42%)
May 16, 2019
6.547
6.643
6.507
6.539
608,166
+0.00(+0.00%)
May 15, 2019
6.539
6.647
6.491
6.539
746,988
-0.07(-1.09%)
May 14, 2019
6.547
6.675
6.547
6.611
521,398
+0.06(+0.85%)
May 13, 2019
6.531
6.607
6.507
6.555
1,165,120
-0.14(-2.03%)
May 10, 2019
6.779
6.795
6.643
6.691
404,550
-0.14(-1.99%)
May 09, 2019
6.595
6.850
6.579
6.826
512,547
+0.14(+2.15%)
May 08, 2019
6.715
6.810
6.683
6.683
625,237
-0.06(-0.83%)
May 07, 2019
6.866
6.922
6.683
6.739
574,334
-0.22(-3.10%)
May 06, 2019
6.731
7.090
6.675
6.954
632,741
+0.11(+1.63%)
May 03, 2019
6.627
6.850
6.603
6.842
900,783
+0.29(+4.38%)
May 02, 2019
7.329
7.329
6.539
6.555
815,068
-0.50(-7.13%)
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.