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
Armada Hoffler Properties Inc
(NY:
AHH
)
11.07
+0.14 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2017
9.835
9.835
9.637
9.699
195,159
-0.14(-1.45%)
Apr 27, 2017
9.923
9.957
9.835
9.841
236,356
-0.06(-0.62%)
Apr 26, 2017
9.896
9.971
9.821
9.903
362,245
+0.02(+0.21%)
Apr 25, 2017
9.862
9.971
9.848
9.882
253,550
+0.03(+0.28%)
Apr 24, 2017
9.943
9.971
9.794
9.855
258,681
-0.07(-0.69%)
Apr 21, 2017
9.984
10.05
9.896
9.923
354,383
-0.03(-0.34%)
Apr 20, 2017
9.875
9.984
9.828
9.957
232,370
+0.06(+0.62%)
Apr 19, 2017
9.943
9.981
9.862
9.896
250,959
-0.05(-0.55%)
Apr 18, 2017
9.739
9.998
9.692
9.950
442,175
+0.20(+2.02%)
Apr 17, 2017
9.733
9.814
9.685
9.753
285,058
+0.03(+0.35%)
Apr 13, 2017
9.794
9.814
9.676
9.719
279,267
-0.06(-0.63%)
Apr 12, 2017
9.821
9.821
9.699
9.780
278,065
+0.01(+0.07%)
Apr 11, 2017
9.522
9.787
9.494
9.773
262,981
+0.25(+2.64%)
Apr 10, 2017
9.467
9.549
9.433
9.522
173,235
+0.04(+0.43%)
Apr 07, 2017
9.535
9.536
9.454
9.481
119,333
-0.04(-0.43%)
Apr 06, 2017
9.433
9.522
9.352
9.522
238,845
+0.11(+1.16%)
Apr 05, 2017
9.372
9.440
9.290
9.413
265,417
+0.05(+0.51%)
Apr 04, 2017
9.352
9.426
9.318
9.365
194,458
+0.01(+0.07%)
Apr 03, 2017
9.460
9.460
9.338
9.358
199,005
-0.09(-0.94%)
Mar 31, 2017
9.311
9.481
9.290
9.447
451,784
+0.14(+1.46%)
Mar 30, 2017
9.256
9.352
9.212
9.311
400,643
+0.06(+0.66%)
Mar 29, 2017
9.148
9.270
9.134
9.250
184,015
+0.06(+0.67%)
Mar 28, 2017
9.127
9.209
9.059
9.188
219,309
+0.04(+0.45%)
Mar 27, 2017
9.188
9.284
9.046
9.148
368,263
-0.05(-0.52%)
Mar 24, 2017
9.289
9.303
9.189
9.195
194,609
-0.07(-0.80%)
Mar 23, 2017
9.128
9.316
9.068
9.269
329,165
+0.12(+1.32%)
Mar 22, 2017
9.142
9.195
8.916
9.148
433,721
+0.01(+0.07%)
Mar 21, 2017
9.202
9.269
9.135
9.142
629,315
-0.08(-0.87%)
Mar 20, 2017
9.323
9.370
9.088
9.222
399,303
-0.14(-1.50%)
Mar 17, 2017
9.215
9.376
9.175
9.363
711,597
+0.15(+1.60%)
Mar 16, 2017
9.101
9.269
9.101
9.215
331,856
+0.07(+0.81%)
Mar 15, 2017
8.960
9.168
8.960
9.142
227,557
+0.21(+2.33%)
Mar 14, 2017
8.987
8.987
8.826
8.934
330,124
+0.01(+0.08%)
Mar 13, 2017
8.900
8.987
8.880
8.927
279,669
+0.03(+0.38%)
Mar 10, 2017
8.867
8.905
8.726
8.893
395,452
+0.08(+0.91%)
Mar 09, 2017
8.974
9.068
8.813
8.813
331,309
-0.18(-2.01%)
Mar 08, 2017
9.269
9.336
8.967
8.994
605,071
-0.34(-3.66%)
Mar 07, 2017
9.356
9.450
9.296
9.336
302,881
-0.05(-0.50%)
Mar 06, 2017
9.336
9.410
9.289
9.383
218,514
+0.00(+0.00%)
Mar 03, 2017
9.370
9.423
9.222
9.383
311,021
-0.01(-0.07%)
Mar 02, 2017
9.430
9.443
9.323
9.390
256,038
-0.04(-0.43%)
Mar 01, 2017
9.356
9.531
9.350
9.430
493,769
+0.07(+0.79%)
Feb 28, 2017
9.443
9.490
9.276
9.356
1,147,332
-0.13(-1.34%)
Feb 27, 2017
9.410
9.514
9.403
9.484
417,645
+0.03(+0.35%)
Feb 24, 2017
9.449
9.470
9.329
9.450
246,794
+0.03(+0.28%)
Feb 23, 2017
9.343
9.443
9.256
9.423
293,769
+0.09(+0.93%)
Feb 22, 2017
9.316
9.390
9.222
9.336
366,871
+0.00(+0.00%)
Feb 21, 2017
9.262
9.370
9.182
9.336
346,793
+0.08(+0.87%)
Feb 17, 2017
9.256
9.256
9.256
0
+0.00(+0.00%)
Feb 16, 2017
9.162
9.279
9.162
9.256
446,056
+0.07(+0.73%)
Feb 15, 2017
9.235
9.464
9.162
9.189
548,388
-0.07(-0.72%)
Feb 14, 2017
9.276
9.329
9.195
9.256
199,647
-0.03(-0.29%)
Feb 13, 2017
9.209
9.309
9.176
9.282
250,756
+0.08(+0.87%)
Feb 10, 2017
8.987
9.222
8.934
9.202
202,755
+0.19(+2.08%)
Feb 09, 2017
8.994
9.316
8.665
9.014
434,665
-0.08(-0.88%)
Feb 08, 2017
9.108
9.168
9.054
9.095
172,996
-0.04(-0.44%)
Feb 07, 2017
9.315
9.329
9.101
9.135
156,227
-0.09(-1.02%)
Feb 06, 2017
9.256
9.356
9.222
9.229
160,150
-0.01(-0.07%)
Feb 03, 2017
9.296
9.343
9.155
9.235
567,053
+0.02(+0.22%)
Feb 02, 2017
9.115
9.356
9.115
9.215
257,835
+0.14(+1.55%)
Feb 01, 2017
9.229
9.396
9.061
9.075
275,038
-0.17(-1.81%)
Jan 31, 2017
9.121
9.336
9.061
9.242
274,693
+0.13(+1.40%)
Jan 30, 2017
9.356
9.390
9.068
9.115
374,281
-0.31(-3.27%)
Jan 27, 2017
9.591
9.618
9.383
9.423
172,374
-0.14(-1.47%)
Jan 26, 2017
9.638
9.671
9.557
9.564
204,900
-0.09(-0.97%)
Jan 25, 2017
9.645
9.718
9.604
9.658
123,003
-0.01(-0.07%)
Jan 24, 2017
9.658
9.718
9.608
9.665
167,256
+0.03(+0.35%)
Jan 23, 2017
9.578
9.718
9.578
9.631
149,377
+0.02(+0.21%)
Jan 20, 2017
9.615
9.705
9.591
9.611
160,494
-0.02(-0.21%)
Jan 19, 2017
9.631
9.685
9.598
9.631
368,134
-0.01(-0.07%)
Jan 18, 2017
9.631
9.712
9.604
9.638
175,991
+0.00(+0.00%)
Jan 17, 2017
9.611
9.705
9.611
9.638
216,503
+0.01(+0.14%)
Jan 13, 2017
9.624
9.624
9.624
0
+0.03(+0.35%)
Jan 12, 2017
9.651
9.671
9.430
9.591
278,324
-0.03(-0.28%)
Jan 11, 2017
9.591
9.712
9.564
9.618
159,681
+0.03(+0.28%)
Jan 10, 2017
9.624
9.725
9.557
9.591
254,862
-0.07(-0.69%)
Jan 09, 2017
9.859
9.893
9.651
9.658
330,841
-0.18(-1.84%)
Jan 06, 2017
9.879
9.926
9.752
9.839
388,247
-0.05(-0.47%)
Jan 05, 2017
9.920
10.03
9.851
9.886
422,753
-0.09(-0.87%)
Jan 04, 2017
9.859
9.973
9.842
9.973
422,106
+0.11(+1.16%)
Jan 03, 2017
9.779
9.863
9.700
9.859
335,984
+0.09(+0.89%)
Dec 30, 2016
9.772
9.772
9.772
0
+0.13(+1.39%)
Dec 29, 2016
9.484
9.651
9.484
9.638
234,133
+0.17(+1.84%)
Dec 28, 2016
9.531
9.591
9.420
9.464
257,231
-0.11(-1.12%)
Dec 27, 2016
9.497
9.618
9.437
9.571
185,295
+0.01(+0.14%)
Dec 23, 2016
9.557
9.557
9.557
0
+0.07(+0.78%)
Dec 22, 2016
9.457
9.543
9.404
9.484
313,540
-0.01(-0.14%)
Dec 21, 2016
9.552
9.722
9.444
9.497
539,983
-0.09(-0.90%)
Dec 20, 2016
9.629
9.827
9.517
9.583
503,935
-0.08(-0.82%)
Dec 19, 2016
9.523
9.662
9.512
9.662
417,144
+0.22(+2.31%)
Dec 16, 2016
9.364
9.523
9.338
9.444
1,896,015
+0.08(+0.85%)
Dec 15, 2016
9.265
9.417
9.258
9.364
595,586
+0.07(+0.78%)
Dec 14, 2016
9.351
9.504
9.245
9.292
688,378
-0.29(-3.04%)
Dec 13, 2016
9.709
9.788
9.497
9.583
459,309
-0.06(-0.62%)
Dec 12, 2016
9.782
9.795
9.643
9.643
505,383
-0.13(-1.29%)
Dec 09, 2016
9.742
9.808
9.689
9.768
463,835
+0.05(+0.55%)
Dec 08, 2016
9.709
9.802
9.570
9.715
491,907
+0.01(+0.07%)
Dec 07, 2016
9.629
9.881
9.576
9.709
647,642
+0.13(+1.31%)
Dec 06, 2016
9.616
9.643
9.497
9.583
398,902
+0.04(+0.42%)
Dec 05, 2016
9.470
9.576
9.417
9.543
409,681
+0.09(+0.91%)
Dec 02, 2016
9.305
9.523
9.298
9.457
648,874
+0.15(+1.56%)
Dec 01, 2016
9.252
9.334
9.179
9.311
714,846
+0.01(+0.07%)
Nov 30, 2016
9.623
9.676
9.186
9.305
4,900,140
-0.34(-3.50%)
Nov 29, 2016
9.755
9.914
9.570
9.643
951,448
-0.09(-0.95%)
Nov 28, 2016
9.881
9.921
9.656
9.735
784,580
-0.14(-1.41%)
Nov 25, 2016
9.662
9.874
9.636
9.874
220,173
+0.23(+2.33%)
Nov 23, 2016
9.649
9.649
9.649
0
-0.13(-1.29%)
Nov 22, 2016
9.550
9.782
9.484
9.775
472,088
+0.28(+3.00%)
Nov 21, 2016
9.603
9.762
9.331
9.490
561,448
-0.09(-0.97%)
Nov 18, 2016
9.391
9.590
9.378
9.583
336,227
+0.21(+2.26%)
Nov 17, 2016
9.437
9.570
9.331
9.371
463,812
-0.04(-0.42%)
Nov 16, 2016
9.212
9.431
9.212
9.411
502,294
+0.17(+1.79%)
Nov 15, 2016
9.391
9.576
9.239
9.245
991,238
-0.09(-0.99%)
Nov 14, 2016
9.225
9.371
9.113
9.338
611,857
+0.17(+1.81%)
Nov 11, 2016
8.941
9.252
8.927
9.172
1,036,334
+0.23(+2.52%)
Nov 10, 2016
8.954
9.007
8.662
8.947
889,459
-0.01(-0.15%)
Nov 09, 2016
8.775
9.007
8.715
8.960
472,440
+0.03(+0.37%)
Nov 08, 2016
8.888
9.000
8.888
8.927
313,385
+0.03(+0.37%)
Nov 07, 2016
8.802
8.947
8.782
8.894
334,594
+0.20(+2.28%)
Nov 04, 2016
8.676
8.835
8.629
8.696
665,974
+0.02(+0.23%)
Nov 03, 2016
8.729
8.828
8.670
8.676
433,950
-0.05(-0.61%)
Nov 02, 2016
8.749
8.841
8.715
8.729
385,310
-0.10(-1.13%)
Nov 01, 2016
8.994
9.000
8.795
8.828
357,400
-0.07(-0.74%)
Oct 31, 2016
8.815
8.941
8.802
8.894
323,165
+0.09(+1.05%)
Oct 28, 2016
8.768
8.907
8.762
8.802
276,088
+0.03(+0.30%)
Oct 27, 2016
8.927
8.987
8.768
8.775
192,418
-0.19(-2.07%)
Oct 26, 2016
9.093
9.151
8.960
8.960
216,837
-0.15(-1.60%)
Oct 25, 2016
9.139
9.232
9.093
9.106
281,440
-0.05(-0.58%)
Oct 24, 2016
9.205
9.285
9.106
9.159
327,773
-0.01(-0.07%)
Oct 21, 2016
8.927
9.265
8.927
9.166
313,104
+0.15(+1.69%)
Oct 20, 2016
9.027
9.100
8.808
9.013
385,561
-0.07(-0.80%)
Oct 19, 2016
9.053
9.139
9.015
9.086
206,761
+0.01(+0.15%)
Oct 18, 2016
9.053
9.159
9.007
9.073
267,169
+0.07(+0.74%)
Oct 17, 2016
8.954
9.066
8.749
9.007
423,401
+0.04(+0.44%)
Oct 14, 2016
8.808
9.020
8.696
8.967
566,132
+0.29(+3.36%)
Oct 13, 2016
8.550
8.806
8.550
8.676
323,145
+0.12(+1.39%)
Oct 12, 2016
8.351
8.590
8.351
8.556
279,267
+0.19(+2.22%)
Oct 11, 2016
8.497
8.513
8.305
8.371
371,882
-0.13(-1.56%)
Oct 10, 2016
8.450
8.566
8.444
8.503
202,464
+0.05(+0.63%)
Oct 07, 2016
8.550
8.649
8.444
8.450
261,072
-0.02(-0.23%)
Oct 06, 2016
8.378
8.484
8.292
8.470
309,753
+0.08(+0.95%)
Oct 05, 2016
8.450
8.517
8.391
8.391
389,230
-0.09(-1.02%)
Oct 04, 2016
8.636
8.637
8.431
8.477
306,691
-0.16(-1.84%)
Oct 03, 2016
8.835
8.835
8.626
8.636
344,291
-0.24(-2.69%)
Sep 30, 2016
9.060
9.086
8.828
8.874
616,531
-0.17(-1.83%)
Sep 29, 2016
9.073
9.121
8.967
9.040
626,051
-0.02(-0.22%)
Sep 28, 2016
8.868
9.073
8.868
9.060
526,962
+0.17(+1.94%)
Sep 27, 2016
8.921
9.013
8.861
8.888
365,984
-0.04(-0.45%)
Sep 26, 2016
8.941
9.037
8.907
8.927
291,221
-0.03(-0.37%)
Sep 23, 2016
8.928
9.026
8.843
8.960
395,318
-0.02(-0.22%)
Sep 22, 2016
8.745
8.980
8.732
8.980
477,189
+0.30(+3.46%)
Sep 21, 2016
8.529
8.686
8.470
8.679
361,653
+0.20(+2.39%)
Sep 20, 2016
8.647
8.725
8.477
8.477
326,544
-0.10(-1.22%)
Sep 19, 2016
8.562
8.647
8.542
8.581
362,665
+0.01(+0.08%)
Sep 16, 2016
8.451
8.608
8.398
8.575
1,021,576
+0.08(+0.92%)
Sep 15, 2016
8.490
8.586
8.425
8.496
349,315
-0.01(-0.08%)
Sep 14, 2016
8.418
8.588
8.281
8.503
923,183
-0.08(-0.91%)
Sep 13, 2016
9.006
9.006
8.562
8.581
873,364
-0.48(-5.34%)
Sep 12, 2016
8.862
9.072
8.862
9.065
423,093
+0.17(+1.91%)
Sep 09, 2016
9.255
9.287
8.858
8.895
615,461
-0.46(-4.89%)
Sep 08, 2016
9.444
9.444
9.281
9.353
404,423
-0.10(-1.04%)
Sep 07, 2016
9.313
9.470
9.241
9.451
478,778
+0.14(+1.47%)
Sep 06, 2016
9.287
9.333
9.176
9.313
609,781
+0.03(+0.28%)
Sep 02, 2016
9.039
9.287
9.287
9.287
354,514
+0.24(+2.67%)
Sep 01, 2016
9.029
9.052
8.980
9.045
409,627
+0.04(+0.44%)
Aug 31, 2016
9.111
9.111
8.908
9.006
745,471
-0.03(-0.29%)
Aug 30, 2016
9.032
9.052
8.925
9.032
221,970
-0.02(-0.22%)
Aug 29, 2016
9.000
9.104
9.000
9.052
246,608
+0.04(+0.44%)
Aug 26, 2016
9.098
9.150
8.928
9.013
336,852
-0.08(-0.93%)
Aug 25, 2016
8.993
9.111
8.967
9.098
231,861
+0.11(+1.24%)
Aug 24, 2016
9.006
9.019
8.908
8.987
458,608
-0.02(-0.22%)
Aug 23, 2016
8.987
9.091
8.974
9.006
345,282
+0.03(+0.36%)
Aug 22, 2016
8.843
8.983
8.810
8.974
484,027
+0.10(+1.10%)
Aug 19, 2016
9.026
9.045
8.738
8.875
692,527
-0.14(-1.59%)
Aug 18, 2016
9.006
9.104
8.967
9.019
371,730
-0.06(-0.65%)
Aug 17, 2016
9.059
9.098
8.980
9.078
502,711
-0.03(-0.36%)
Aug 16, 2016
9.163
9.182
8.934
9.111
1,529,950
-0.05(-0.57%)
Aug 15, 2016
9.170
9.248
9.130
9.163
399,202
+0.01(+0.07%)
Aug 12, 2016
9.170
9.261
9.130
9.157
327,606
-0.03(-0.36%)
Aug 11, 2016
9.124
9.235
9.124
9.189
464,906
+0.02(+0.21%)
Aug 10, 2016
9.248
9.248
9.117
9.170
662,915
-0.08(-0.85%)
Aug 09, 2016
9.091
9.268
9.065
9.248
478,658
+0.18(+2.02%)
Aug 08, 2016
9.085
9.111
9.052
9.065
732,616
-0.05(-0.50%)
Aug 05, 2016
9.150
9.163
9.058
9.111
726,829
-0.04(-0.43%)
Aug 04, 2016
9.196
9.294
9.098
9.150
841,914
-0.02(-0.21%)
Aug 03, 2016
9.477
9.477
9.130
9.170
1,183,137
-0.25(-2.64%)
Aug 02, 2016
10.12
10.13
9.333
9.418
1,455,019
-0.39(-3.93%)
Aug 01, 2016
9.804
9.830
9.706
9.804
495,787
+0.02(+0.20%)
Jul 29, 2016
9.679
9.862
9.673
9.784
862,221
+0.05(+0.47%)
Jul 28, 2016
9.621
9.777
9.607
9.738
427,230
+0.07(+0.68%)
Jul 27, 2016
9.771
9.790
9.503
9.673
609,902
-0.12(-1.27%)
Jul 26, 2016
9.947
9.966
9.772
9.797
665,858
-0.10(-1.06%)
Jul 25, 2016
9.836
9.921
9.712
9.902
1,002,420
+0.08(+0.80%)
Jul 22, 2016
9.751
9.849
9.712
9.823
765,139
+0.07(+0.74%)
Jul 21, 2016
9.738
9.763
9.647
9.751
656,662
+0.07(+0.74%)
Jul 20, 2016
9.640
9.719
9.568
9.679
733,485
+0.08(+0.89%)
Jul 19, 2016
9.470
9.594
9.424
9.594
849,699
+0.15(+1.59%)
Jul 18, 2016
9.418
9.473
9.392
9.444
493,051
+0.06(+0.63%)
Jul 15, 2016
9.346
9.424
9.294
9.385
491,173
+0.10(+1.13%)
Jul 14, 2016
9.366
9.366
9.255
9.281
422,768
-0.05(-0.49%)
Jul 13, 2016
9.274
9.398
9.241
9.326
606,155
+0.08(+0.92%)
Jul 12, 2016
9.346
9.366
9.241
9.241
481,411
-0.10(-1.12%)
Jul 11, 2016
9.150
9.359
9.045
9.346
628,306
+0.22(+2.36%)
Jul 08, 2016
8.987
9.130
8.934
9.130
516,754
+0.20(+2.19%)
Jul 07, 2016
9.026
9.045
8.869
8.934
563,904
-0.07(-0.80%)
Jul 06, 2016
9.019
9.065
8.928
9.006
520,309
+0.00(+0.00%)
Jul 05, 2016
8.954
9.052
8.928
9.006
428,642
+0.05(+0.51%)
Jul 01, 2016
9.032
8.960
8.960
8.960
555,870
-0.02(-0.22%)
Jun 30, 2016
8.849
9.045
8.777
8.980
721,856
+0.13(+1.48%)
Jun 29, 2016
8.882
8.928
8.791
8.849
943,851
+0.10(+1.12%)
Jun 28, 2016
8.627
8.777
8.601
8.751
1,340,581
+0.12(+1.44%)
Jun 27, 2016
8.777
8.777
8.441
8.627
1,301,549
+0.03(+0.38%)
Jun 24, 2016
8.298
8.691
8.285
8.594
2,741,148
+0.21(+2.54%)
Jun 23, 2016
8.420
8.478
8.343
8.382
595,685
+0.02(+0.23%)
Jun 22, 2016
8.356
8.382
8.272
8.362
430,212
+0.04(+0.46%)
Jun 21, 2016
8.420
8.420
8.298
8.324
416,206
+0.01(+0.08%)
Jun 20, 2016
8.420
8.524
8.311
8.317
703,053
-0.04(-0.46%)
Jun 17, 2016
8.362
8.375
8.195
8.356
892,140
+0.01(+0.15%)
Jun 16, 2016
8.291
8.356
8.266
8.343
277,899
+0.01(+0.15%)
Jun 15, 2016
8.362
8.435
8.285
8.330
340,007
-0.03(-0.31%)
Jun 14, 2016
8.388
8.388
8.298
8.356
264,638
-0.05(-0.61%)
Jun 13, 2016
8.478
8.524
8.356
8.407
487,793
-0.04(-0.46%)
Jun 10, 2016
8.440
8.498
8.362
8.446
386,464
+0.01(+0.08%)
Jun 09, 2016
8.253
8.530
8.240
8.440
936,280
+0.16(+1.95%)
Jun 08, 2016
8.150
8.298
8.111
8.279
559,174
+0.10(+1.26%)
Jun 07, 2016
8.046
8.240
8.034
8.175
343,802
+0.16(+2.01%)
Jun 06, 2016
8.098
8.162
8.008
8.014
309,595
-0.08(-0.96%)
Jun 03, 2016
7.892
8.111
7.892
8.092
411,980
+0.21(+2.62%)
Jun 02, 2016
7.834
7.885
7.756
7.885
250,944
+0.05(+0.66%)
Jun 01, 2016
7.801
7.859
7.718
7.834
588,893
+0.03(+0.41%)
May 31, 2016
7.930
7.930
7.801
7.801
543,615
-0.08(-0.98%)
May 27, 2016
7.885
7.879
7.879
7.879
258,241
+0.01(+0.16%)
May 26, 2016
7.795
7.905
7.756
7.866
225,092
+0.03(+0.41%)
May 25, 2016
7.859
7.930
7.795
7.834
321,840
+0.00(+0.00%)
May 24, 2016
7.660
7.853
7.609
7.834
338,944
+0.23(+3.05%)
May 23, 2016
7.621
7.660
7.556
7.602
291,402
-0.01(-0.17%)
May 20, 2016
7.595
7.737
7.473
7.614
492,500
+0.01(+0.17%)
May 19, 2016
7.640
7.640
7.531
7.602
250,789
-0.06(-0.76%)
May 18, 2016
7.705
7.743
7.582
7.660
198,597
-0.03(-0.34%)
May 17, 2016
7.930
7.963
7.582
7.685
345,561
-0.24(-3.01%)
May 16, 2016
7.840
8.021
7.801
7.924
680,781
+0.14(+1.82%)
May 13, 2016
7.795
7.809
7.660
7.782
372,676
+0.00(+0.00%)
May 12, 2016
7.795
7.821
7.718
7.782
311,824
-0.01(-0.17%)
May 11, 2016
7.930
7.930
7.750
7.795
192,859
-0.14(-1.71%)
May 10, 2016
7.917
7.930
7.785
7.930
295,903
+0.08(+0.99%)
May 09, 2016
7.672
7.891
7.656
7.853
480,005
+0.23(+3.05%)
May 06, 2016
7.647
7.653
7.582
7.621
176,897
-0.05(-0.67%)
May 05, 2016
7.640
7.724
7.576
7.672
384,158
+0.10(+1.28%)
May 04, 2016
7.653
7.724
7.492
7.576
457,674
-0.10(-1.26%)
May 03, 2016
7.705
7.756
7.638
7.672
427,797
+0.01(+0.17%)
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.