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
Catchmark Timber Trust Inc
(NY:
CTT
)
10.37
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 14, 2022
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
7.907
7.958
7.796
7.825
82,037
-0.07(-0.93%)
Apr 28, 2016
8.025
8.076
7.862
7.899
80,336
-0.13(-1.56%)
Apr 27, 2016
8.002
8.076
7.781
8.025
74,290
+0.00(+0.00%)
Apr 26, 2016
7.870
8.047
7.789
8.025
80,195
+0.21(+2.64%)
Apr 25, 2016
7.862
7.930
7.766
7.818
53,505
-0.11(-1.40%)
Apr 22, 2016
7.966
7.988
7.737
7.929
138,565
+0.00(+0.00%)
Apr 21, 2016
7.995
8.054
7.929
7.929
117,965
-0.06(-0.74%)
Apr 20, 2016
8.202
8.224
7.936
7.988
155,698
-0.24(-2.96%)
Apr 19, 2016
8.305
8.305
8.157
8.231
69,189
-0.09(-1.06%)
Apr 18, 2016
8.187
8.327
8.084
8.320
92,659
+0.15(+1.81%)
Apr 15, 2016
8.113
8.246
8.047
8.172
76,301
+0.04(+0.54%)
Apr 14, 2016
8.246
8.246
8.113
8.128
57,527
-0.10(-1.25%)
Apr 13, 2016
8.091
8.261
8.002
8.231
84,413
+0.16(+2.01%)
Apr 12, 2016
7.980
8.157
7.980
8.069
73,231
+0.08(+1.02%)
Apr 11, 2016
7.995
8.172
7.973
7.988
104,622
+0.02(+0.28%)
Apr 08, 2016
8.025
8.084
7.958
7.966
87,747
-0.03(-0.37%)
Apr 07, 2016
8.098
8.172
7.936
7.995
89,834
-0.13(-1.54%)
Apr 06, 2016
8.165
8.224
8.084
8.120
101,419
-0.06(-0.72%)
Apr 05, 2016
8.091
8.202
8.027
8.179
116,070
+0.05(+0.64%)
Apr 04, 2016
8.157
8.179
7.929
8.128
114,514
-0.04(-0.45%)
Apr 01, 2016
7.921
8.179
7.866
8.165
110,295
+0.18(+2.22%)
Mar 31, 2016
8.039
8.091
7.973
7.988
302,504
-0.06(-0.73%)
Mar 30, 2016
8.017
8.113
8.017
8.047
221,612
+0.00(+0.00%)
Mar 29, 2016
7.855
8.054
7.766
8.047
148,567
+0.17(+2.15%)
Mar 28, 2016
7.929
7.995
7.803
7.877
91,005
-0.01(-0.19%)
Mar 24, 2016
7.811
7.892
7.892
7.892
169,751
+0.01(+0.09%)
Mar 23, 2016
7.980
7.988
7.855
7.884
123,999
-0.11(-1.38%)
Mar 22, 2016
7.973
8.054
7.884
7.995
147,397
-0.03(-0.37%)
Mar 21, 2016
8.010
8.084
7.966
8.025
95,562
-0.03(-0.37%)
Mar 18, 2016
8.113
8.113
7.907
8.054
258,107
-0.04(-0.55%)
Mar 17, 2016
8.002
8.113
7.951
8.098
127,801
+0.01(+0.09%)
Mar 16, 2016
7.966
8.113
7.892
8.091
90,205
+0.12(+1.48%)
Mar 15, 2016
7.973
8.179
7.907
7.973
116,443
-0.04(-0.46%)
Mar 14, 2016
8.209
8.231
7.995
8.010
75,387
-0.24(-2.86%)
Mar 11, 2016
7.973
8.297
7.907
8.246
215,319
+0.33(+4.19%)
Mar 10, 2016
7.825
7.929
7.825
7.914
72,252
+0.09(+1.13%)
Mar 09, 2016
7.899
7.943
7.774
7.825
68,376
-0.03(-0.38%)
Mar 08, 2016
7.818
7.929
7.656
7.855
102,050
-0.07(-0.84%)
Mar 07, 2016
7.907
7.973
7.825
7.921
79,082
-0.02(-0.28%)
Mar 04, 2016
7.988
7.995
7.848
7.943
114,056
-0.04(-0.55%)
Mar 03, 2016
7.921
7.999
7.892
7.988
76,365
+0.12(+1.50%)
Mar 02, 2016
7.884
7.973
7.763
7.870
111,945
-0.05(-0.65%)
Mar 01, 2016
7.914
8.017
7.811
7.921
87,041
+0.07(+0.85%)
Feb 29, 2016
7.707
7.973
7.707
7.855
237,935
+0.10(+1.33%)
Feb 26, 2016
7.730
7.781
7.671
7.752
74,469
+0.04(+0.57%)
Feb 25, 2016
7.862
7.899
7.671
7.707
89,416
-0.11(-1.37%)
Feb 24, 2016
7.836
7.953
7.749
7.814
57,038
-0.12(-1.47%)
Feb 23, 2016
8.026
8.164
7.898
7.931
117,702
-0.09(-1.09%)
Feb 22, 2016
8.142
8.193
7.887
8.018
164,133
-0.06(-0.72%)
Feb 19, 2016
7.792
8.080
7.792
8.077
158,241
+0.28(+3.55%)
Feb 18, 2016
7.618
7.822
7.530
7.800
207,050
+0.17(+2.29%)
Feb 17, 2016
7.464
7.647
7.443
7.625
195,969
+0.17(+2.25%)
Feb 16, 2016
7.319
7.530
7.282
7.457
84,940
+0.15(+2.10%)
Feb 12, 2016
7.326
7.304
7.304
7.304
102,339
+0.03(+0.40%)
Feb 11, 2016
7.085
7.348
7.069
7.275
111,596
+0.04(+0.60%)
Feb 10, 2016
7.392
7.502
7.231
7.231
146,679
-0.13(-1.78%)
Feb 09, 2016
7.552
7.639
7.362
7.362
115,581
-0.24(-3.16%)
Feb 08, 2016
7.515
7.698
7.319
7.603
238,617
+0.01(+0.10%)
Feb 05, 2016
7.661
7.676
7.559
7.596
236,264
-0.10(-1.33%)
Feb 04, 2016
7.836
7.909
7.690
7.698
74,025
-0.15(-1.95%)
Feb 03, 2016
7.989
8.091
7.814
7.851
120,060
-0.09(-1.10%)
Feb 02, 2016
7.902
8.011
7.763
7.938
184,487
-0.07(-0.82%)
Feb 01, 2016
7.865
8.091
7.792
8.004
138,666
+0.07(+0.83%)
Jan 29, 2016
7.610
7.938
7.588
7.938
218,868
+0.42(+5.63%)
Jan 28, 2016
7.450
7.523
7.428
7.515
138,716
+0.16(+2.18%)
Jan 27, 2016
7.443
7.443
7.297
7.355
162,385
-0.09(-1.18%)
Jan 26, 2016
7.508
7.634
7.333
7.443
179,610
-0.01(-0.10%)
Jan 25, 2016
7.581
7.618
7.392
7.450
139,474
-0.14(-1.83%)
Jan 22, 2016
7.508
7.654
7.501
7.588
191,718
+0.12(+1.56%)
Jan 21, 2016
7.603
7.727
7.450
7.472
145,896
-0.12(-1.63%)
Jan 20, 2016
7.938
8.040
7.479
7.596
327,504
-0.44(-5.53%)
Jan 19, 2016
8.193
8.215
7.982
8.040
182,643
-0.08(-0.99%)
Jan 15, 2016
7.997
8.120
8.120
8.120
238,837
-0.07(-0.89%)
Jan 14, 2016
8.186
8.259
8.040
8.193
201,852
+0.07(+0.81%)
Jan 13, 2016
8.077
8.157
8.026
8.128
252,006
+0.05(+0.63%)
Jan 12, 2016
8.099
8.099
7.960
8.077
142,653
+0.05(+0.64%)
Jan 11, 2016
7.953
8.077
7.873
8.026
142,030
+0.10(+1.29%)
Jan 08, 2016
8.055
8.077
7.800
7.924
174,525
-0.10(-1.27%)
Jan 07, 2016
8.252
8.322
8.018
8.026
155,340
-0.37(-4.43%)
Jan 06, 2016
8.164
8.456
8.164
8.397
131,985
+0.12(+1.50%)
Jan 05, 2016
8.135
8.339
8.055
8.274
93,968
+0.17(+2.07%)
Jan 04, 2016
8.106
8.179
7.953
8.106
188,998
-0.14(-1.68%)
Dec 31, 2015
8.310
8.244
8.244
8.244
275,328
-0.05(-0.62%)
Dec 30, 2015
8.244
8.441
8.230
8.295
161,741
-0.03(-0.35%)
Dec 29, 2015
8.186
8.346
8.106
8.325
132,357
+0.17(+2.06%)
Dec 28, 2015
8.055
8.186
8.048
8.157
85,879
+0.05(+0.63%)
Dec 24, 2015
8.128
8.106
8.106
8.106
67,494
-0.11(-1.33%)
Dec 23, 2015
8.208
8.325
8.062
8.215
107,478
+0.04(+0.54%)
Dec 22, 2015
8.069
8.215
8.018
8.172
97,421
+0.12(+1.54%)
Dec 21, 2015
8.026
8.084
7.982
8.048
94,154
+0.06(+0.73%)
Dec 18, 2015
8.135
8.157
7.967
7.989
247,113
-0.19(-2.32%)
Dec 17, 2015
8.230
8.405
8.157
8.179
115,089
-0.08(-0.97%)
Dec 16, 2015
8.179
8.295
8.179
8.259
96,335
+0.08(+0.98%)
Dec 15, 2015
8.252
8.354
8.157
8.179
143,752
-0.02(-0.27%)
Dec 14, 2015
8.069
8.237
8.069
8.201
174,578
+0.17(+2.09%)
Dec 11, 2015
7.931
8.142
7.931
8.033
218,398
-0.02(-0.27%)
Dec 10, 2015
8.106
8.203
8.055
8.055
192,223
-0.07(-0.81%)
Dec 09, 2015
8.011
8.223
7.989
8.120
117,274
+0.11(+1.36%)
Dec 08, 2015
7.967
8.135
7.953
8.011
121,228
+0.01(+0.09%)
Dec 07, 2015
8.135
8.135
7.836
8.004
143,716
-0.11(-1.35%)
Dec 04, 2015
8.128
8.346
8.062
8.113
94,313
-0.07(-0.80%)
Dec 03, 2015
8.172
8.325
8.150
8.179
137,835
-0.03(-0.36%)
Dec 02, 2015
8.361
8.376
8.179
8.208
127,583
-0.17(-2.00%)
Dec 01, 2015
8.281
8.441
8.259
8.376
86,955
+0.10(+1.23%)
Nov 30, 2015
8.325
8.354
8.150
8.274
212,154
-0.05(-0.61%)
Nov 27, 2015
8.179
8.332
8.142
8.325
34,950
+0.12(+1.51%)
Nov 25, 2015
8.128
8.201
8.201
8.201
42,389
+0.05(+0.63%)
Nov 24, 2015
8.208
8.208
7.982
8.150
112,290
-0.11(-1.37%)
Nov 23, 2015
8.082
8.270
8.018
8.263
89,620
+0.16(+1.96%)
Nov 20, 2015
7.945
8.147
7.945
8.104
108,703
+0.21(+2.65%)
Nov 19, 2015
7.852
7.924
7.823
7.895
49,682
+0.03(+0.37%)
Nov 18, 2015
7.888
7.888
7.722
7.866
129,403
-0.03(-0.37%)
Nov 17, 2015
7.823
8.010
7.823
7.895
96,187
+0.05(+0.64%)
Nov 16, 2015
7.866
7.937
7.816
7.844
142,843
-0.08(-1.00%)
Nov 13, 2015
7.967
8.097
7.896
7.924
76,266
-0.12(-1.52%)
Nov 12, 2015
8.075
8.104
7.946
8.046
88,337
-0.08(-0.98%)
Nov 11, 2015
8.183
8.183
8.104
8.126
70,229
-0.05(-0.62%)
Nov 10, 2015
8.068
8.198
8.068
8.176
245,631
+0.09(+1.07%)
Nov 09, 2015
8.183
8.205
8.025
8.090
198,207
-0.04(-0.53%)
Nov 06, 2015
7.981
8.147
7.924
8.133
110,348
+0.05(+0.62%)
Nov 05, 2015
7.967
8.090
7.967
8.082
61,201
+0.08(+0.99%)
Nov 04, 2015
7.938
8.032
7.902
8.003
118,116
+0.06(+0.73%)
Nov 03, 2015
8.090
8.154
7.390
7.945
318,503
-0.27(-3.25%)
Nov 02, 2015
7.917
8.234
7.830
8.212
138,008
+0.32(+4.02%)
Oct 30, 2015
8.090
8.090
7.844
7.895
168,086
-0.18(-2.23%)
Oct 29, 2015
8.032
8.104
7.909
8.075
144,584
+0.03(+0.36%)
Oct 28, 2015
7.844
8.054
7.765
8.046
131,072
+0.22(+2.86%)
Oct 27, 2015
7.931
7.931
7.801
7.823
124,157
-0.22(-2.78%)
Oct 26, 2015
7.967
8.054
7.917
8.046
85,796
+0.04(+0.54%)
Oct 23, 2015
8.104
8.111
7.881
8.003
119,960
-0.05(-0.63%)
Oct 22, 2015
7.895
8.140
7.873
8.054
145,480
+0.20(+2.57%)
Oct 21, 2015
7.844
8.039
7.758
7.852
105,277
+0.04(+0.46%)
Oct 20, 2015
7.780
7.888
7.765
7.816
128,962
+0.01(+0.09%)
Oct 19, 2015
7.657
7.866
7.657
7.808
89,384
+0.10(+1.31%)
Oct 16, 2015
7.758
7.772
7.643
7.707
74,086
-0.02(-0.28%)
Oct 15, 2015
7.491
7.744
7.473
7.729
102,914
+0.28(+3.78%)
Oct 14, 2015
7.614
7.621
7.441
7.448
107,008
-0.19(-2.46%)
Oct 13, 2015
7.816
7.823
7.635
7.635
93,173
-0.22(-2.84%)
Oct 12, 2015
7.772
7.902
7.758
7.859
102,433
+0.07(+0.93%)
Oct 09, 2015
7.873
7.895
7.765
7.787
68,873
-0.10(-1.28%)
Oct 08, 2015
7.765
7.924
7.751
7.888
137,200
+0.09(+1.20%)
Oct 07, 2015
7.527
7.794
7.527
7.794
120,236
+0.27(+3.64%)
Oct 06, 2015
7.484
7.599
7.441
7.520
139,956
+0.03(+0.38%)
Oct 05, 2015
7.419
7.664
7.373
7.491
202,846
+0.14(+1.86%)
Oct 02, 2015
7.333
7.405
7.253
7.354
144,259
-0.01(-0.20%)
Oct 01, 2015
7.448
7.477
7.268
7.369
154,340
-0.04(-0.58%)
Sep 30, 2015
7.376
7.516
7.239
7.412
308,256
+0.06(+0.78%)
Sep 29, 2015
7.354
7.462
7.246
7.354
140,650
+0.00(+0.00%)
Sep 28, 2015
7.491
7.534
7.354
7.354
142,085
-0.19(-2.49%)
Sep 25, 2015
7.664
7.772
7.542
7.542
162,682
-0.09(-1.13%)
Sep 24, 2015
7.650
7.722
7.563
7.628
115,227
-0.06(-0.75%)
Sep 23, 2015
7.715
7.751
7.671
7.686
104,825
+0.00(+0.00%)
Sep 22, 2015
7.693
7.780
7.419
7.686
248,146
-0.06(-0.74%)
Sep 21, 2015
7.693
7.873
7.671
7.744
272,780
+0.11(+1.42%)
Sep 18, 2015
7.477
7.852
7.477
7.635
767,839
+0.07(+0.95%)
Sep 17, 2015
7.448
7.722
7.412
7.563
272,085
+0.15(+2.04%)
Sep 16, 2015
7.282
7.513
7.268
7.412
178,774
+0.17(+2.39%)
Sep 15, 2015
7.188
7.282
7.180
7.239
138,440
+0.06(+0.80%)
Sep 14, 2015
7.160
7.232
7.116
7.181
195,266
+0.06(+0.81%)
Sep 11, 2015
6.986
7.181
6.986
7.123
181,284
+0.10(+1.44%)
Sep 10, 2015
6.994
7.059
6.958
7.023
90,297
+0.00(+0.00%)
Sep 09, 2015
7.181
7.196
7.001
7.023
198,565
-0.10(-1.42%)
Sep 08, 2015
7.109
7.196
7.066
7.123
151,419
+0.09(+1.23%)
Sep 04, 2015
7.066
7.037
7.037
7.037
100,416
-0.14(-1.91%)
Sep 03, 2015
7.289
7.322
7.131
7.174
156,394
-0.10(-1.39%)
Sep 02, 2015
7.260
7.275
7.095
7.275
168,617
+0.09(+1.31%)
Sep 01, 2015
7.152
7.337
7.145
7.181
212,169
-0.08(-1.09%)
Aug 31, 2015
7.246
7.281
7.156
7.260
202,318
-0.01(-0.20%)
Aug 28, 2015
7.318
7.333
7.188
7.275
260,748
-0.07(-0.98%)
Aug 27, 2015
7.470
7.470
7.188
7.347
325,208
-0.06(-0.88%)
Aug 26, 2015
7.001
7.426
6.821
7.412
269,798
+0.39(+5.60%)
Aug 25, 2015
7.154
7.154
7.012
7.019
327,037
-0.07(-1.00%)
Aug 24, 2015
7.097
7.197
5.624
7.090
531,041
-0.22(-3.02%)
Aug 21, 2015
7.311
7.418
7.268
7.311
287,613
-0.11(-1.53%)
Aug 20, 2015
7.596
7.596
7.425
7.425
324,482
-0.21(-2.71%)
Aug 19, 2015
7.752
7.786
7.603
7.631
180,204
-0.14(-1.74%)
Aug 18, 2015
7.631
7.788
7.567
7.766
263,998
+0.11(+1.49%)
Aug 17, 2015
7.731
7.745
7.638
7.652
136,362
-0.12(-1.56%)
Aug 14, 2015
7.574
7.773
7.553
7.773
169,292
+0.16(+2.15%)
Aug 13, 2015
7.709
7.752
7.610
7.610
167,159
-0.12(-1.57%)
Aug 12, 2015
7.681
7.738
7.596
7.731
283,613
+0.00(+0.00%)
Aug 11, 2015
7.781
7.873
7.724
7.731
179,274
-0.08(-1.00%)
Aug 10, 2015
7.759
7.859
7.681
7.809
454,353
+0.11(+1.39%)
Aug 07, 2015
7.474
7.717
7.440
7.702
385,077
+0.19(+2.56%)
Aug 06, 2015
7.624
7.624
7.332
7.510
314,298
-0.12(-1.59%)
Aug 05, 2015
7.845
7.873
7.603
7.631
222,597
-0.20(-2.55%)
Aug 04, 2015
7.724
7.987
7.645
7.830
363,777
+0.27(+3.58%)
Aug 03, 2015
7.617
7.631
7.489
7.560
258,681
-0.04(-0.56%)
Jul 31, 2015
7.467
7.610
7.418
7.603
239,387
+0.18(+2.40%)
Jul 30, 2015
7.432
7.510
7.403
7.425
317,299
-0.07(-0.95%)
Jul 29, 2015
7.247
7.510
7.211
7.496
206,709
+0.20(+2.73%)
Jul 28, 2015
7.368
7.368
7.232
7.297
603,929
-0.04(-0.58%)
Jul 27, 2015
7.197
7.410
7.197
7.339
159,151
+0.12(+1.68%)
Jul 24, 2015
7.439
7.496
7.218
7.218
546,804
-0.28(-3.80%)
Jul 23, 2015
7.802
7.802
7.446
7.503
378,369
-0.28(-3.57%)
Jul 22, 2015
7.830
7.890
7.745
7.781
132,955
-0.03(-0.36%)
Jul 21, 2015
8.051
8.165
7.788
7.809
336,384
-0.29(-3.60%)
Jul 20, 2015
8.386
8.464
8.065
8.101
235,767
-0.33(-3.89%)
Jul 17, 2015
8.364
8.457
8.286
8.428
452,778
+0.04(+0.51%)
Jul 16, 2015
8.400
8.471
8.350
8.386
216,985
-0.01(-0.08%)
Jul 15, 2015
8.357
8.407
8.265
8.393
183,170
+0.04(+0.51%)
Jul 14, 2015
8.343
8.414
8.265
8.350
112,372
-0.02(-0.26%)
Jul 13, 2015
8.336
8.478
8.265
8.371
151,616
+0.04(+0.51%)
Jul 10, 2015
8.286
8.393
8.270
8.329
122,857
+0.10(+1.21%)
Jul 09, 2015
8.208
8.258
8.129
8.229
234,924
+0.05(+0.61%)
Jul 08, 2015
8.201
8.265
8.115
8.179
154,401
-0.07(-0.86%)
Jul 07, 2015
8.243
8.300
8.172
8.250
139,151
-0.03(-0.34%)
Jul 06, 2015
8.193
8.329
8.193
8.279
162,970
+0.04(+0.43%)
Jul 02, 2015
8.293
8.243
8.243
8.243
103,251
-0.08(-0.94%)
Jul 01, 2015
8.250
8.357
8.226
8.322
169,909
+0.09(+1.04%)
Jun 30, 2015
8.386
8.386
8.215
8.236
183,178
-0.09(-1.11%)
Jun 29, 2015
8.421
8.500
8.300
8.329
215,463
-0.14(-1.68%)
Jun 26, 2015
8.500
8.549
8.393
8.471
2,096,252
-0.04(-0.42%)
Jun 25, 2015
8.542
8.542
8.443
8.507
247,219
-0.01(-0.08%)
Jun 24, 2015
8.514
8.571
8.464
8.514
434,745
+0.01(+0.08%)
Jun 23, 2015
8.492
8.524
8.457
8.507
318,051
+0.00(+0.00%)
Jun 22, 2015
8.478
8.560
8.464
8.507
202,606
+0.04(+0.42%)
Jun 19, 2015
8.329
8.500
8.300
8.471
346,104
+0.17(+2.06%)
Jun 18, 2015
8.286
8.379
8.254
8.300
354,892
+0.04(+0.52%)
Jun 17, 2015
8.165
8.343
8.122
8.258
327,412
+0.12(+1.49%)
Jun 16, 2015
8.058
8.158
8.016
8.137
308,811
+0.06(+0.79%)
Jun 15, 2015
8.215
8.215
8.023
8.072
295,220
-0.16(-1.90%)
Jun 12, 2015
8.229
8.314
8.215
8.229
121,492
-0.04(-0.52%)
Jun 11, 2015
8.286
8.336
8.193
8.272
158,555
-0.04(-0.51%)
Jun 10, 2015
8.201
8.400
8.115
8.314
182,914
+0.17(+2.10%)
Jun 09, 2015
8.208
8.258
8.072
8.144
168,609
-0.05(-0.61%)
Jun 08, 2015
8.258
8.350
8.179
8.193
137,330
-0.06(-0.78%)
Jun 05, 2015
8.137
8.293
8.080
8.258
142,485
+0.04(+0.52%)
Jun 04, 2015
8.350
8.350
8.165
8.215
216,398
-0.19(-2.20%)
Jun 03, 2015
8.371
8.436
8.322
8.400
163,234
+0.03(+0.34%)
Jun 02, 2015
8.357
8.421
8.329
8.371
220,176
+0.00(+0.00%)
Jun 01, 2015
8.478
8.478
8.336
8.371
241,725
-0.10(-1.18%)
May 29, 2015
8.542
8.571
8.336
8.471
329,723
-0.05(-0.58%)
May 28, 2015
8.478
8.585
8.443
8.521
224,928
+0.05(+0.59%)
May 27, 2015
8.421
8.564
8.379
8.471
243,470
-0.06(-0.67%)
May 26, 2015
8.528
8.599
8.432
8.528
169,538
-0.01(-0.08%)
May 22, 2015
8.585
8.535
8.535
8.535
200,882
-0.06(-0.66%)
May 21, 2015
8.628
8.692
8.542
8.592
127,722
-0.09(-0.98%)
May 20, 2015
8.699
8.749
8.664
8.678
139,896
-0.01(-0.08%)
May 19, 2015
8.663
8.699
8.635
8.685
171,246
+0.03(+0.33%)
May 18, 2015
8.628
8.692
8.599
8.656
177,494
+0.02(+0.25%)
May 15, 2015
8.628
8.699
8.599
8.635
161,033
+0.00(+0.00%)
May 14, 2015
8.542
8.670
8.521
8.635
150,006
+0.10(+1.17%)
May 13, 2015
8.492
8.542
8.485
8.535
88,756
+0.04(+0.42%)
May 12, 2015
8.414
8.542
8.336
8.500
130,003
+0.01(+0.17%)
May 11, 2015
8.613
8.656
8.478
8.485
123,809
-0.16(-1.81%)
May 08, 2015
8.621
8.749
8.592
8.642
227,763
+0.09(+1.00%)
May 07, 2015
8.443
8.613
8.424
8.557
170,594
+0.09(+1.01%)
May 06, 2015
8.450
8.492
8.379
8.471
229,215
+0.00(+0.00%)
May 05, 2015
8.314
8.492
8.293
8.471
243,741
+0.19(+2.23%)
May 04, 2015
8.293
8.464
8.229
8.286
226,699
-0.01(-0.09%)
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.