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
Farmland Partners Inc
(NY:
FPI
)
11.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
8.230
8.307
8.169
8.261
155,926
+0.07(+0.84%)
Apr 28, 2016
8.245
8.276
8.192
8.192
38,719
-0.02(-0.19%)
Apr 27, 2016
8.375
8.406
8.192
8.207
527,089
-0.18(-2.19%)
Apr 26, 2016
8.322
8.406
8.276
8.391
129,076
+0.06(+0.74%)
Apr 25, 2016
8.268
8.337
8.179
8.330
70,772
+0.05(+0.65%)
Apr 22, 2016
8.230
8.299
8.176
8.276
59,295
+0.08(+1.03%)
Apr 21, 2016
8.176
8.230
8.169
8.192
73,731
-0.03(-0.37%)
Apr 20, 2016
8.299
8.322
8.192
8.222
108,995
-0.07(-0.83%)
Apr 19, 2016
8.176
8.326
8.161
8.291
90,196
+0.13(+1.59%)
Apr 18, 2016
8.130
8.193
8.077
8.161
178,615
-0.08(-0.93%)
Apr 15, 2016
8.322
8.330
8.222
8.238
104,700
-0.01(-0.09%)
Apr 14, 2016
8.337
8.337
8.207
8.245
101,598
-0.08(-0.92%)
Apr 13, 2016
8.307
8.322
8.215
8.322
98,579
+0.05(+0.55%)
Apr 12, 2016
8.253
8.314
8.221
8.276
104,313
+0.05(+0.56%)
Apr 11, 2016
8.276
8.276
8.207
8.230
107,754
+0.00(+0.00%)
Apr 08, 2016
8.268
8.284
8.207
8.230
93,398
+0.01(+0.09%)
Apr 07, 2016
8.307
8.307
8.207
8.222
50,935
-0.06(-0.74%)
Apr 06, 2016
8.398
8.398
8.222
8.284
74,600
-0.02(-0.18%)
Apr 05, 2016
8.268
8.337
8.169
8.299
87,627
-0.01(-0.09%)
Apr 04, 2016
8.215
8.421
8.192
8.307
116,236
+0.08(+0.93%)
Apr 01, 2016
8.199
8.276
8.169
8.230
84,109
+0.02(+0.19%)
Mar 31, 2016
8.240
8.253
8.176
8.215
37,539
-0.01(-0.09%)
Mar 30, 2016
8.222
8.301
8.199
8.222
78,447
+0.10(+1.20%)
Mar 29, 2016
8.163
8.208
8.102
8.125
90,387
-0.04(-0.46%)
Mar 28, 2016
8.170
8.202
8.125
8.163
73,137
+0.04(+0.47%)
Mar 24, 2016
8.140
8.125
8.125
8.125
58,030
+0.01(+0.09%)
Mar 23, 2016
8.185
8.216
8.102
8.117
78,571
-0.02(-0.28%)
Mar 22, 2016
8.110
8.246
8.110
8.140
255,701
+0.02(+0.28%)
Mar 21, 2016
8.132
8.147
8.102
8.117
51,139
+0.00(+0.00%)
Mar 18, 2016
8.132
8.193
8.094
8.117
98,530
+0.02(+0.28%)
Mar 17, 2016
8.110
8.155
8.057
8.094
72,165
-0.02(-0.19%)
Mar 16, 2016
8.110
8.132
8.008
8.110
38,059
+0.02(+0.28%)
Mar 15, 2016
8.125
8.163
7.989
8.087
95,724
-0.03(-0.37%)
Mar 14, 2016
8.079
8.200
8.079
8.117
55,911
+0.00(+0.00%)
Mar 11, 2016
8.231
8.291
8.064
8.117
86,411
-0.02(-0.19%)
Mar 10, 2016
8.163
8.216
7.981
8.132
73,106
-0.05(-0.56%)
Mar 09, 2016
8.231
8.306
8.087
8.178
90,463
-0.04(-0.46%)
Mar 08, 2016
8.132
8.314
8.068
8.216
158,718
+0.05(+0.65%)
Mar 07, 2016
8.321
8.321
8.011
8.163
127,469
+0.04(+0.47%)
Mar 04, 2016
8.367
8.367
8.216
8.125
228,932
-0.10(-1.20%)
Mar 03, 2016
8.488
8.488
8.216
8.223
99,323
-0.14(-1.63%)
Mar 02, 2016
8.185
8.481
8.185
8.359
106,637
+0.04(+0.45%)
Mar 01, 2016
8.321
8.344
8.132
8.321
70,479
+0.03(+0.36%)
Feb 29, 2016
8.329
8.405
8.000
8.291
115,018
+0.02(+0.27%)
Feb 26, 2016
8.125
8.412
8.034
8.268
233,561
+0.19(+2.34%)
Feb 25, 2016
8.004
8.079
7.951
8.079
65,781
+0.12(+1.52%)
Feb 24, 2016
7.883
7.996
7.754
7.958
79,917
-0.02(-0.28%)
Feb 23, 2016
7.905
7.981
7.731
7.981
110,373
+0.04(+0.48%)
Feb 22, 2016
7.996
8.019
7.860
7.943
37,328
-0.01(-0.10%)
Feb 19, 2016
7.928
8.019
7.913
7.951
45,027
+0.00(+0.00%)
Feb 18, 2016
7.928
8.004
7.754
7.951
54,125
+0.05(+0.57%)
Feb 17, 2016
7.860
7.913
7.716
7.905
76,300
+0.10(+1.26%)
Feb 16, 2016
7.799
7.942
7.664
7.807
43,779
+0.05(+0.68%)
Feb 12, 2016
7.890
7.754
7.754
7.754
65,036
-0.04(-0.49%)
Feb 11, 2016
7.754
7.845
7.607
7.792
43,720
-0.05(-0.58%)
Feb 10, 2016
7.905
8.011
7.830
7.837
51,931
-0.09(-1.15%)
Feb 09, 2016
7.883
8.042
7.781
7.928
74,316
-0.05(-0.57%)
Feb 08, 2016
8.034
8.034
7.762
7.973
71,006
-0.07(-0.85%)
Feb 05, 2016
7.996
8.094
7.886
8.042
57,414
-0.01(-0.09%)
Feb 04, 2016
7.588
8.079
7.588
8.049
102,714
+0.46(+6.08%)
Feb 03, 2016
7.754
7.754
7.565
7.588
180,017
-0.02(-0.30%)
Feb 02, 2016
7.943
8.019
7.565
7.610
173,233
-0.34(-4.28%)
Feb 01, 2016
7.943
8.102
7.928
7.951
121,116
+0.04(+0.48%)
Jan 29, 2016
7.890
7.958
7.769
7.913
101,444
+0.08(+0.97%)
Jan 28, 2016
7.845
7.912
7.701
7.837
53,187
+0.06(+0.78%)
Jan 27, 2016
7.845
7.935
7.610
7.777
131,901
-0.03(-0.39%)
Jan 26, 2016
7.663
7.928
7.641
7.807
75,307
+0.20(+2.58%)
Jan 25, 2016
7.716
7.951
7.573
7.610
116,640
-0.11(-1.37%)
Jan 22, 2016
7.951
7.973
7.701
7.716
100,288
-0.14(-1.83%)
Jan 21, 2016
7.792
7.860
7.588
7.860
57,364
+0.03(+0.39%)
Jan 20, 2016
7.799
7.868
7.338
7.830
183,825
-0.05(-0.67%)
Jan 19, 2016
7.951
8.094
7.792
7.883
61,743
-0.07(-0.86%)
Jan 15, 2016
8.208
7.951
7.951
7.951
78,520
-0.23(-2.87%)
Jan 14, 2016
8.087
8.185
7.877
8.185
50,377
+0.12(+1.50%)
Jan 13, 2016
8.087
8.087
7.951
8.064
32,123
+0.09(+1.14%)
Jan 12, 2016
8.193
8.193
7.951
7.973
28,230
-0.20(-2.41%)
Jan 11, 2016
8.147
8.185
8.043
8.170
44,173
+0.11(+1.41%)
Jan 08, 2016
8.261
8.293
8.026
8.057
28,384
-0.09(-1.11%)
Jan 07, 2016
8.238
8.314
8.140
8.147
16,103
-0.17(-2.00%)
Jan 06, 2016
8.276
8.420
8.276
8.314
31,484
-0.05(-0.54%)
Jan 05, 2016
8.132
8.458
8.072
8.359
47,109
+0.20(+2.50%)
Jan 04, 2016
8.178
8.284
8.084
8.155
38,961
-0.14(-1.73%)
Dec 31, 2015
8.170
8.299
8.299
8.299
82,353
+0.15(+1.86%)
Dec 30, 2015
8.306
8.352
8.094
8.147
47,307
-0.13(-1.58%)
Dec 29, 2015
8.353
8.398
8.098
8.278
125,792
-0.07(-0.90%)
Dec 28, 2015
8.218
8.398
8.218
8.353
66,318
+0.16(+1.92%)
Dec 24, 2015
8.203
8.196
8.196
8.196
6,017
+0.02(+0.27%)
Dec 23, 2015
8.173
8.247
8.084
8.173
34,896
-0.02(-0.27%)
Dec 22, 2015
8.248
8.278
8.076
8.196
30,692
+0.00(+0.00%)
Dec 21, 2015
8.300
8.346
8.165
8.196
29,873
-0.02(-0.27%)
Dec 18, 2015
8.300
8.333
7.792
8.218
145,583
-0.06(-0.72%)
Dec 17, 2015
8.365
8.365
8.256
8.278
36,735
-0.04(-0.54%)
Dec 16, 2015
8.121
8.375
8.121
8.323
38,909
+0.18(+2.20%)
Dec 15, 2015
7.994
8.278
7.994
8.143
51,742
+0.22(+2.74%)
Dec 14, 2015
7.926
8.117
7.867
7.926
76,123
-0.08(-1.03%)
Dec 11, 2015
8.166
8.222
7.949
8.009
80,118
-0.21(-2.55%)
Dec 10, 2015
8.315
8.413
8.166
8.218
88,527
-0.13(-1.61%)
Dec 09, 2015
8.390
8.480
8.300
8.353
58,884
-0.06(-0.71%)
Dec 08, 2015
8.435
8.520
8.368
8.413
63,507
-0.07(-0.88%)
Dec 07, 2015
8.472
8.525
8.413
8.487
91,479
+0.04(+0.53%)
Dec 04, 2015
8.383
8.450
8.300
8.442
66,820
+0.10(+1.26%)
Dec 03, 2015
8.420
8.495
8.338
8.338
89,411
-0.05(-0.62%)
Dec 02, 2015
8.390
8.405
8.300
8.390
36,105
+0.00(+0.00%)
Dec 01, 2015
8.510
8.525
8.338
8.390
36,013
-0.13(-1.49%)
Nov 30, 2015
8.263
8.517
8.263
8.517
112,460
+0.28(+3.45%)
Nov 27, 2015
8.383
8.383
8.226
8.233
39,761
-0.10(-1.26%)
Nov 25, 2015
8.315
8.338
8.338
8.338
49,880
+0.06(+0.72%)
Nov 24, 2015
8.360
8.398
8.263
8.278
73,185
-0.11(-1.34%)
Nov 23, 2015
8.383
8.517
8.285
8.390
59,327
+0.06(+0.72%)
Nov 20, 2015
8.315
8.502
8.241
8.330
105,833
+0.07(+0.91%)
Nov 19, 2015
8.218
8.263
8.151
8.256
91,334
+0.09(+1.10%)
Nov 18, 2015
8.136
8.226
7.885
8.166
65,876
+0.09(+1.11%)
Nov 17, 2015
8.121
8.263
7.889
8.076
162,286
+0.05(+0.67%)
Nov 16, 2015
8.121
8.168
8.001
8.022
71,663
-0.09(-1.13%)
Nov 13, 2015
8.128
8.226
8.076
8.113
51,462
-0.05(-0.64%)
Nov 12, 2015
8.226
8.244
8.069
8.166
74,596
-0.04(-0.55%)
Nov 11, 2015
7.904
8.235
7.904
8.211
100,259
+0.30(+3.78%)
Nov 10, 2015
7.799
8.031
7.538
7.912
115,885
+0.37(+4.96%)
Nov 09, 2015
7.612
7.672
7.493
7.538
29,267
-0.14(-1.85%)
Nov 06, 2015
7.635
7.717
7.515
7.680
32,510
+0.12(+1.58%)
Nov 05, 2015
7.650
7.663
7.485
7.560
41,201
-0.09(-1.17%)
Nov 04, 2015
7.627
7.732
7.553
7.650
42,706
+0.02(+0.29%)
Nov 03, 2015
7.728
7.859
7.545
7.627
76,111
-0.08(-1.07%)
Nov 02, 2015
7.672
7.762
7.605
7.710
34,246
+0.04(+0.49%)
Oct 30, 2015
7.672
7.687
7.553
7.672
87,707
+0.01(+0.10%)
Oct 29, 2015
7.807
7.874
7.627
7.665
55,877
-0.10(-1.25%)
Oct 28, 2015
7.702
7.941
7.530
7.762
58,934
-0.04(-0.57%)
Oct 27, 2015
7.912
7.941
7.755
7.807
54,176
-0.14(-1.79%)
Oct 26, 2015
8.001
8.024
7.889
7.949
28,076
-0.01(-0.19%)
Oct 23, 2015
8.039
8.039
7.900
7.964
39,213
-0.04(-0.47%)
Oct 22, 2015
7.994
8.069
7.889
8.001
53,741
-0.02(-0.28%)
Oct 21, 2015
8.092
8.092
7.926
8.024
22,535
-0.07(-0.92%)
Oct 20, 2015
8.256
8.256
7.943
8.098
43,459
-0.13(-1.55%)
Oct 19, 2015
8.188
8.248
8.188
8.226
76,051
-0.04(-0.45%)
Oct 16, 2015
8.084
8.263
8.046
8.263
98,952
+0.22(+2.79%)
Oct 15, 2015
7.897
8.076
7.837
8.039
84,824
+0.27(+3.46%)
Oct 14, 2015
7.859
7.859
7.665
7.769
57,181
-0.08(-1.05%)
Oct 13, 2015
7.904
8.016
7.784
7.852
35,827
-0.06(-0.76%)
Oct 12, 2015
7.904
7.926
7.904
7.912
50,383
+0.03(+0.38%)
Oct 09, 2015
7.904
7.926
7.837
7.882
21,855
+0.00(+0.00%)
Oct 08, 2015
7.807
7.912
7.807
7.882
37,529
+0.11(+1.44%)
Oct 07, 2015
7.740
7.807
7.717
7.769
36,635
-0.04(-0.48%)
Oct 06, 2015
7.635
7.844
7.635
7.807
52,045
+0.06(+0.77%)
Oct 05, 2015
7.784
7.807
7.642
7.747
45,275
-0.07(-0.86%)
Oct 02, 2015
7.485
7.814
7.485
7.814
66,604
+0.12(+1.55%)
Oct 01, 2015
7.777
7.799
7.605
7.695
29,503
-0.16(-2.00%)
Sep 30, 2015
7.530
7.852
7.478
7.852
50,197
+0.38(+5.11%)
Sep 29, 2015
7.478
7.575
7.440
7.470
70,402
+0.05(+0.68%)
Sep 28, 2015
7.516
7.656
7.420
7.420
53,746
-0.10(-1.28%)
Sep 25, 2015
7.501
7.671
7.501
7.516
25,823
+0.01(+0.20%)
Sep 24, 2015
7.560
7.710
7.486
7.501
41,528
-0.13(-1.64%)
Sep 23, 2015
7.501
7.737
7.501
7.627
88,242
+0.17(+2.28%)
Sep 22, 2015
7.464
7.494
7.398
7.457
23,841
-0.03(-0.39%)
Sep 21, 2015
7.523
7.575
7.405
7.486
38,120
-0.01(-0.10%)
Sep 18, 2015
7.383
7.579
7.383
7.494
61,620
+0.10(+1.40%)
Sep 17, 2015
7.427
7.501
7.376
7.390
115,674
-0.04(-0.60%)
Sep 16, 2015
7.420
7.485
7.390
7.435
67,105
-0.04(-0.59%)
Sep 15, 2015
7.449
7.523
7.427
7.479
39,600
-0.01(-0.20%)
Sep 14, 2015
7.568
7.568
7.440
7.494
25,159
-0.03(-0.39%)
Sep 11, 2015
7.464
7.612
7.455
7.523
42,816
+0.02(+0.30%)
Sep 10, 2015
7.569
7.638
7.494
7.501
34,105
-0.13(-1.74%)
Sep 09, 2015
7.826
7.826
7.604
7.634
39,316
-0.12(-1.52%)
Sep 08, 2015
7.752
7.789
7.663
7.752
40,011
+0.06(+0.77%)
Sep 04, 2015
7.737
7.693
7.693
7.693
49,844
-0.10(-1.23%)
Sep 03, 2015
7.782
7.855
7.671
7.789
100,240
+0.13(+1.64%)
Sep 02, 2015
7.796
7.804
7.568
7.663
48,789
-0.08(-1.05%)
Sep 01, 2015
7.693
7.811
7.619
7.745
46,801
-0.06(-0.76%)
Aug 31, 2015
7.759
7.826
7.649
7.804
86,189
+0.11(+1.44%)
Aug 28, 2015
7.575
7.752
7.560
7.693
58,598
+0.07(+0.87%)
Aug 27, 2015
7.545
7.641
7.472
7.627
95,799
+0.17(+2.28%)
Aug 26, 2015
7.383
7.464
7.206
7.457
157,113
+0.18(+2.54%)
Aug 25, 2015
7.545
7.594
7.272
7.272
79,897
-0.11(-1.50%)
Aug 24, 2015
7.435
7.590
7.353
7.383
125,166
-0.31(-4.03%)
Aug 21, 2015
7.833
7.878
7.479
7.693
247,269
-0.21(-2.62%)
Aug 20, 2015
7.951
8.039
7.863
7.900
92,075
-0.07(-0.93%)
Aug 19, 2015
7.937
8.062
7.935
7.974
91,518
+0.02(+0.28%)
Aug 18, 2015
8.084
8.114
7.878
7.951
97,649
-0.07(-0.92%)
Aug 17, 2015
8.136
8.136
7.974
8.025
86,076
-0.08(-1.00%)
Aug 14, 2015
8.038
8.188
7.974
8.106
90,577
+0.13(+1.57%)
Aug 13, 2015
8.011
8.036
7.915
7.981
26,783
-0.01(-0.18%)
Aug 12, 2015
7.951
8.025
7.841
7.996
118,269
+0.03(+0.37%)
Aug 11, 2015
8.055
8.121
7.937
7.966
60,960
+0.01(+0.19%)
Aug 10, 2015
7.937
8.011
7.915
7.951
57,340
+0.04(+0.56%)
Aug 07, 2015
8.055
8.070
7.907
7.907
71,457
-0.08(-1.02%)
Aug 06, 2015
8.055
8.151
7.974
7.988
73,429
-0.06(-0.73%)
Aug 05, 2015
8.173
8.173
7.974
8.047
80,916
-0.07(-0.91%)
Aug 04, 2015
8.062
8.121
8.025
8.121
56,363
+0.10(+1.29%)
Aug 03, 2015
8.173
8.173
7.981
8.018
66,806
-0.10(-1.27%)
Jul 31, 2015
8.077
8.188
8.003
8.121
185,649
+0.07(+0.92%)
Jul 30, 2015
8.047
8.077
7.944
8.047
124,096
+0.07(+0.93%)
Jul 29, 2015
8.047
8.114
7.878
7.974
95,486
-0.10(-1.28%)
Jul 28, 2015
7.789
8.077
7.700
8.077
212,241
+0.32(+4.09%)
Jul 27, 2015
7.863
7.870
7.700
7.759
117,558
-0.12(-1.50%)
Jul 24, 2015
8.136
8.143
7.833
7.878
397,178
-0.27(-3.26%)
Jul 23, 2015
8.084
8.158
8.077
8.143
122,766
+0.01(+0.09%)
Jul 22, 2015
8.121
8.143
8.084
8.136
145,520
+0.01(+0.18%)
Jul 21, 2015
8.151
8.158
8.062
8.121
179,024
+0.00(+0.00%)
Jul 20, 2015
8.158
8.158
8.106
8.121
165,129
+0.00(+0.00%)
Jul 17, 2015
8.129
8.158
8.091
8.121
277,603
-0.04(-0.45%)
Jul 16, 2015
7.974
8.158
7.863
8.158
1,553,484
-0.11(-1.34%)
Jul 15, 2015
8.956
8.956
8.269
8.269
253,409
-0.86(-9.46%)
Jul 14, 2015
9.044
9.266
8.985
9.133
79,263
+0.09(+0.98%)
Jul 13, 2015
8.926
9.066
8.860
9.044
44,662
+0.18(+2.08%)
Jul 10, 2015
8.824
9.044
8.824
8.860
37,862
+0.00(+0.00%)
Jul 09, 2015
8.830
8.860
8.756
8.860
46,897
+0.04(+0.50%)
Jul 08, 2015
8.896
8.896
8.804
8.815
18,962
-0.08(-0.91%)
Jul 07, 2015
8.896
8.896
8.705
8.896
69,346
+0.04(+0.42%)
Jul 06, 2015
8.860
8.860
8.771
8.860
17,971
+0.00(+0.00%)
Jul 02, 2015
8.823
8.860
8.860
8.860
21,942
+0.00(+0.00%)
Jul 01, 2015
8.837
8.860
8.704
8.860
31,204
+0.07(+0.84%)
Jun 30, 2015
8.815
8.904
8.646
8.786
63,042
-0.07(-0.83%)
Jun 29, 2015
8.793
8.860
8.690
8.860
110,621
+0.01(+0.08%)
Jun 26, 2015
8.653
8.860
8.527
8.852
51,484
+0.18(+2.13%)
Jun 25, 2015
8.589
8.830
8.579
8.668
38,575
+0.02(+0.26%)
Jun 24, 2015
8.564
8.697
8.527
8.645
31,700
+0.12(+1.39%)
Jun 23, 2015
8.741
8.845
8.527
8.527
52,798
-0.26(-2.92%)
Jun 22, 2015
8.867
8.867
8.638
8.784
24,467
-0.08(-0.85%)
Jun 19, 2015
8.616
8.860
8.564
8.860
75,350
+0.30(+3.45%)
Jun 18, 2015
8.594
8.616
8.564
8.564
20,025
+0.00(+0.00%)
Jun 17, 2015
8.609
8.675
8.557
8.564
29,843
-0.07(-0.85%)
Jun 16, 2015
8.800
8.823
8.616
8.638
35,693
-0.10(-1.18%)
Jun 15, 2015
8.542
8.823
8.453
8.741
61,422
+0.29(+3.41%)
Jun 12, 2015
8.453
8.609
8.343
8.453
68,952
+0.13(+1.51%)
Jun 11, 2015
8.527
8.557
8.291
8.328
47,731
+0.10(+1.17%)
Jun 10, 2015
8.180
8.380
8.158
8.232
17,437
+0.05(+0.63%)
Jun 09, 2015
8.121
8.225
8.011
8.180
16,172
+0.17(+2.12%)
Jun 08, 2015
8.188
8.298
8.011
8.011
28,411
-0.12(-1.45%)
Jun 05, 2015
8.158
8.298
8.121
8.129
49,539
-0.02(-0.27%)
Jun 04, 2015
8.313
8.365
8.136
8.151
54,173
-0.13(-1.52%)
Jun 03, 2015
8.084
8.276
8.047
8.276
36,979
+0.18(+2.19%)
Jun 02, 2015
8.033
8.136
8.011
8.099
11,584
-0.01(-0.09%)
Jun 01, 2015
8.106
8.106
7.988
8.106
23,158
+0.01(+0.09%)
May 29, 2015
8.106
8.106
8.047
8.099
25,801
-0.01(-0.09%)
May 28, 2015
8.166
8.166
8.106
8.106
12,236
-0.01(-0.18%)
May 27, 2015
8.099
8.180
8.069
8.121
21,388
+0.10(+1.29%)
May 26, 2015
8.180
8.188
8.011
8.018
42,274
-0.10(-1.18%)
May 22, 2015
8.040
8.114
8.114
8.114
21,265
+0.10(+1.20%)
May 21, 2015
8.121
8.180
8.011
8.018
52,297
+0.00(+0.00%)
May 20, 2015
8.173
8.222
8.011
8.018
47,375
-0.10(-1.27%)
May 19, 2015
8.225
8.306
8.121
8.121
88,586
-0.22(-2.65%)
May 18, 2015
8.195
8.360
8.166
8.343
29,729
+0.04(+0.53%)
May 15, 2015
8.284
8.417
8.189
8.298
48,295
-0.04(-0.53%)
May 14, 2015
8.158
8.417
8.136
8.343
64,224
+0.16(+1.99%)
May 13, 2015
8.269
8.321
8.158
8.180
42,369
-0.10(-1.25%)
May 12, 2015
8.616
8.631
8.269
8.284
69,157
-0.27(-3.19%)
May 11, 2015
8.343
8.704
8.343
8.557
70,230
+0.18(+2.11%)
May 08, 2015
8.579
8.586
8.372
8.380
55,557
-0.12(-1.39%)
May 07, 2015
8.675
8.675
8.431
8.498
28,492
-0.13(-1.54%)
May 06, 2015
8.668
8.842
8.424
8.631
44,571
-0.12(-1.35%)
May 05, 2015
8.867
8.978
8.527
8.749
74,559
-0.03(-0.34%)
May 04, 2015
8.712
8.936
8.675
8.778
32,595
+0.04(+0.42%)
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.