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
)
10.93
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.043
6.121
5.916
5.979
101,403
-0.23(-3.67%)
Apr 29, 2020
6.189
6.289
6.093
6.207
173,379
+0.19(+3.18%)
Apr 28, 2020
6.189
6.216
6.016
6.016
175,931
-0.09(-1.49%)
Apr 27, 2020
5.888
6.116
5.840
6.107
194,826
+0.22(+3.72%)
Apr 24, 2020
5.642
5.925
5.624
5.888
77,783
+0.16(+2.87%)
Apr 23, 2020
5.542
5.861
5.542
5.724
90,999
+0.11(+1.95%)
Apr 22, 2020
5.597
5.624
5.405
5.615
161,926
+0.15(+2.84%)
Apr 21, 2020
5.378
5.469
5.206
5.460
163,043
+0.01(+0.17%)
Apr 20, 2020
5.515
5.679
5.337
5.451
110,579
-0.19(-3.39%)
Apr 17, 2020
5.542
5.724
5.540
5.642
105,868
+0.20(+3.69%)
Apr 16, 2020
5.496
5.551
5.278
5.442
200,821
-0.05(-1.00%)
Apr 15, 2020
5.715
5.773
5.378
5.496
137,212
-0.20(-3.52%)
Apr 14, 2020
5.733
5.952
5.660
5.697
124,636
+0.15(+2.80%)
Apr 13, 2020
5.834
5.938
5.533
5.542
162,176
-0.40(-6.75%)
Apr 09, 2020
5.433
5.989
5.356
5.943
273,284
+0.59(+11.07%)
Apr 08, 2020
5.360
5.414
5.232
5.351
183,381
+0.16(+3.16%)
Apr 07, 2020
5.487
5.524
5.168
5.186
227,278
-0.21(-3.89%)
Apr 06, 2020
5.414
5.460
5.214
5.396
275,566
+0.09(+1.72%)
Apr 03, 2020
5.378
5.387
5.022
5.305
162,149
-0.08(-1.52%)
Apr 02, 2020
5.287
5.460
5.095
5.387
163,460
+0.08(+1.55%)
Apr 01, 2020
5.296
5.442
5.205
5.305
143,749
-0.23(-4.12%)
Mar 31, 2020
5.515
5.597
5.296
5.533
186,609
-0.07(-1.30%)
Mar 30, 2020
5.253
5.642
5.217
5.606
187,292
+0.42(+8.20%)
Mar 27, 2020
5.389
5.588
5.172
5.181
189,901
-0.35(-6.37%)
Mar 26, 2020
5.081
5.606
5.047
5.533
202,738
+0.52(+10.47%)
Mar 25, 2020
5.154
5.280
4.837
5.009
205,885
-0.19(-3.65%)
Mar 24, 2020
5.425
5.479
4.919
5.199
198,128
-0.04(-0.69%)
Mar 23, 2020
5.443
5.452
4.882
5.235
282,003
-0.22(-3.98%)
Mar 20, 2020
5.108
5.488
5.018
5.452
410,549
+0.35(+6.91%)
Mar 19, 2020
4.611
5.389
4.566
5.099
290,152
+0.40(+8.46%)
Mar 18, 2020
5.479
5.488
4.647
4.702
285,836
-0.99(-17.33%)
Mar 17, 2020
5.316
5.940
5.200
5.687
364,089
+0.26(+4.83%)
Mar 16, 2020
5.217
5.588
5.018
5.425
322,514
-0.19(-3.38%)
Mar 13, 2020
5.190
5.615
4.647
5.615
463,085
+0.63(+12.70%)
Mar 12, 2020
4.973
5.353
4.973
4.982
335,234
-0.04(-0.72%)
Mar 11, 2020
5.353
5.353
4.977
5.018
223,441
-0.42(-7.81%)
Mar 10, 2020
5.425
5.542
5.289
5.443
111,398
+0.10(+1.86%)
Mar 09, 2020
5.425
5.434
5.285
5.344
235,463
-0.60(-10.05%)
Mar 06, 2020
5.588
5.949
5.470
5.940
278,050
+0.24(+4.29%)
Mar 05, 2020
5.678
5.832
5.597
5.696
98,763
-0.09(-1.56%)
Mar 04, 2020
5.741
5.823
5.651
5.787
73,059
+0.11(+1.91%)
Mar 03, 2020
5.705
5.841
5.660
5.678
112,545
-0.05(-0.79%)
Mar 02, 2020
5.389
5.750
5.298
5.723
141,587
+0.38(+7.11%)
Feb 28, 2020
5.497
5.551
5.253
5.344
282,142
-0.26(-4.68%)
Feb 27, 2020
5.823
5.886
5.606
5.606
163,547
-0.30(-5.05%)
Feb 26, 2020
5.850
5.967
5.832
5.904
81,591
+0.05(+0.93%)
Feb 25, 2020
6.013
6.050
5.814
5.850
130,241
-0.18(-3.00%)
Feb 24, 2020
6.049
6.111
6.013
6.031
73,674
-0.12(-1.91%)
Feb 21, 2020
6.121
6.184
6.076
6.148
145,771
+0.05(+0.74%)
Feb 20, 2020
5.967
6.121
5.958
6.103
128,607
+0.14(+2.27%)
Feb 19, 2020
6.049
6.076
5.958
5.967
152,395
-0.10(-1.64%)
Feb 18, 2020
6.103
6.139
6.049
6.067
56,990
-0.07(-1.18%)
Feb 14, 2020
6.013
6.175
6.013
6.139
101,089
+0.13(+2.11%)
Feb 13, 2020
5.922
6.031
5.895
6.013
51,923
+0.08(+1.37%)
Feb 12, 2020
5.976
6.004
5.931
5.931
57,913
-0.02(-0.30%)
Feb 11, 2020
5.958
6.004
5.922
5.949
47,248
+0.02(+0.30%)
Feb 10, 2020
5.976
6.013
5.931
5.931
38,038
-0.05(-0.76%)
Feb 07, 2020
5.976
6.004
5.931
5.976
84,388
+0.00(+0.00%)
Feb 06, 2020
5.967
6.031
5.958
5.976
67,741
+0.00(+0.00%)
Feb 05, 2020
5.995
5.995
5.877
5.976
138,403
-0.01(-0.15%)
Feb 04, 2020
5.913
6.040
5.882
5.986
60,650
+0.14(+2.32%)
Feb 03, 2020
5.859
5.976
5.850
5.850
60,286
-0.01(-0.15%)
Jan 31, 2020
6.013
6.013
5.805
5.859
193,219
-0.19(-3.14%)
Jan 30, 2020
6.013
6.094
6.013
6.049
56,221
+0.01(+0.15%)
Jan 29, 2020
6.094
6.108
6.004
6.040
69,723
-0.07(-1.18%)
Jan 28, 2020
6.130
6.135
6.058
6.112
55,092
+0.00(+0.00%)
Jan 27, 2020
6.094
6.175
6.058
6.112
66,934
-0.02(-0.29%)
Jan 24, 2020
6.148
6.193
6.085
6.130
86,047
-0.02(-0.29%)
Jan 23, 2020
6.139
6.175
6.067
6.148
103,938
+0.01(+0.15%)
Jan 22, 2020
6.085
6.157
6.058
6.139
61,818
+0.08(+1.34%)
Jan 21, 2020
6.040
6.085
5.986
6.058
132,411
+0.01(+0.15%)
Jan 17, 2020
6.103
6.112
6.031
6.049
100,314
-0.05(-0.74%)
Jan 16, 2020
6.103
6.139
6.058
6.094
87,563
+0.02(+0.30%)
Jan 15, 2020
6.103
6.142
6.031
6.076
120,958
+0.00(+0.00%)
Jan 14, 2020
6.184
6.184
6.058
6.076
110,466
-0.14(-2.18%)
Jan 13, 2020
6.202
6.284
6.184
6.212
114,465
+0.01(+0.15%)
Jan 10, 2020
6.049
6.239
5.986
6.202
267,985
+0.14(+2.39%)
Jan 09, 2020
6.148
6.184
6.031
6.058
94,303
-0.08(-1.33%)
Jan 08, 2020
6.275
6.275
6.121
6.139
70,396
-0.14(-2.16%)
Jan 07, 2020
6.239
6.284
6.175
6.275
230,516
+0.02(+0.29%)
Jan 06, 2020
6.031
6.284
6.022
6.257
225,131
+0.24(+3.90%)
Jan 03, 2020
6.121
6.175
6.004
6.022
83,282
-0.13(-2.06%)
Jan 02, 2020
6.166
6.212
6.062
6.148
144,090
+0.02(+0.29%)
Dec 31, 2019
6.112
6.184
6.094
6.130
132,278
+0.02(+0.30%)
Dec 30, 2019
6.193
6.230
6.094
6.112
107,469
-0.09(-1.46%)
Dec 27, 2019
6.104
6.238
6.088
6.202
153,741
+0.09(+1.47%)
Dec 26, 2019
6.122
6.176
6.041
6.113
150,003
+0.04(+0.59%)
Dec 24, 2019
6.059
6.122
6.055
6.077
37,655
+0.03(+0.45%)
Dec 23, 2019
5.942
6.113
5.916
6.050
181,525
+0.11(+1.81%)
Dec 20, 2019
5.906
5.951
5.861
5.942
295,116
+0.05(+0.91%)
Dec 19, 2019
5.870
5.978
5.830
5.888
144,578
+0.01(+0.15%)
Dec 18, 2019
5.915
5.942
5.861
5.879
86,279
-0.03(-0.46%)
Dec 17, 2019
5.870
5.933
5.825
5.906
75,840
+0.03(+0.46%)
Dec 16, 2019
5.808
5.888
5.754
5.879
71,835
+0.09(+1.55%)
Dec 13, 2019
5.834
5.848
5.673
5.790
105,725
-0.05(-0.92%)
Dec 12, 2019
5.924
5.996
5.843
5.843
84,884
-0.07(-1.21%)
Dec 11, 2019
6.005
6.050
5.888
5.915
49,002
-0.10(-1.64%)
Dec 10, 2019
5.942
6.023
5.915
6.014
86,762
+0.07(+1.21%)
Dec 09, 2019
5.861
5.969
5.861
5.942
95,945
+0.02(+0.30%)
Dec 06, 2019
5.906
5.969
5.863
5.924
98,372
+0.05(+0.92%)
Dec 05, 2019
5.915
5.924
5.790
5.870
187,307
-0.05(-0.91%)
Dec 04, 2019
5.879
5.987
5.870
5.924
53,657
+0.07(+1.23%)
Dec 03, 2019
5.897
5.897
5.781
5.852
78,459
-0.05(-0.91%)
Dec 02, 2019
6.032
6.032
5.790
5.906
71,439
-0.08(-1.35%)
Nov 29, 2019
5.808
6.014
5.790
5.987
99,709
+0.15(+2.62%)
Nov 27, 2019
5.727
5.861
5.727
5.834
93,915
+0.11(+1.88%)
Nov 26, 2019
5.861
5.915
5.682
5.727
109,423
-0.13(-2.15%)
Nov 25, 2019
5.691
5.870
5.691
5.852
99,976
+0.14(+2.52%)
Nov 22, 2019
5.619
5.727
5.541
5.709
134,802
+0.10(+1.76%)
Nov 21, 2019
5.637
5.664
5.529
5.610
136,134
-0.09(-1.57%)
Nov 20, 2019
5.664
5.772
5.624
5.700
118,126
+0.02(+0.32%)
Nov 19, 2019
5.718
5.745
5.538
5.682
127,313
-0.05(-0.94%)
Nov 18, 2019
5.960
5.960
5.709
5.736
138,690
-0.17(-2.89%)
Nov 15, 2019
5.960
6.023
5.843
5.906
100,488
-0.03(-0.45%)
Nov 14, 2019
6.167
6.167
5.897
5.933
110,053
-0.19(-3.08%)
Nov 13, 2019
5.897
6.149
5.852
6.122
176,877
+0.21(+3.49%)
Nov 12, 2019
5.736
5.969
5.646
5.915
300,001
-0.05(-0.90%)
Nov 11, 2019
6.185
6.185
5.924
5.969
122,903
-0.11(-1.77%)
Nov 08, 2019
6.005
6.256
5.906
6.077
183,152
+0.06(+1.04%)
Nov 07, 2019
5.790
6.077
5.745
6.014
126,623
+0.22(+3.72%)
Nov 06, 2019
5.852
5.879
5.610
5.799
139,001
-0.06(-1.07%)
Nov 05, 2019
6.086
6.086
5.857
5.861
84,551
-0.17(-2.83%)
Nov 04, 2019
6.229
6.256
6.023
6.032
127,954
-0.18(-2.89%)
Nov 01, 2019
6.059
6.229
6.041
6.211
95,030
+0.20(+3.28%)
Oct 31, 2019
5.969
6.059
5.960
6.014
141,829
+0.02(+0.30%)
Oct 30, 2019
6.095
6.113
5.942
5.996
58,400
-0.05(-0.89%)
Oct 29, 2019
5.951
6.104
5.893
6.050
116,131
+0.09(+1.51%)
Oct 28, 2019
5.906
6.032
5.843
5.960
78,330
+0.05(+0.91%)
Oct 25, 2019
5.825
5.960
5.799
5.906
62,944
+0.08(+1.39%)
Oct 24, 2019
6.014
6.014
5.790
5.825
90,324
-0.16(-2.70%)
Oct 23, 2019
6.104
6.104
5.978
5.987
59,189
-0.13(-2.06%)
Oct 22, 2019
6.202
6.229
6.086
6.113
164,111
-0.08(-1.30%)
Oct 21, 2019
6.059
6.220
6.014
6.194
154,747
+0.18(+2.99%)
Oct 18, 2019
5.978
6.023
5.924
6.014
70,186
+0.00(+0.00%)
Oct 17, 2019
5.978
6.059
5.978
6.014
88,859
+0.04(+0.75%)
Oct 16, 2019
5.924
6.023
5.915
5.969
65,820
+0.01(+0.15%)
Oct 15, 2019
6.023
6.050
5.906
5.960
154,746
+0.00(+0.00%)
Oct 14, 2019
5.888
6.095
5.834
5.960
82,549
+0.08(+1.37%)
Oct 11, 2019
5.673
5.960
5.653
5.879
138,701
+0.23(+4.13%)
Oct 10, 2019
5.664
5.790
5.646
5.646
94,500
-0.05(-0.94%)
Oct 09, 2019
5.754
5.754
5.664
5.700
135,089
+0.01(+0.16%)
Oct 08, 2019
5.637
5.754
5.529
5.691
176,701
+0.04(+0.64%)
Oct 07, 2019
5.709
5.709
5.655
5.655
101,721
-0.05(-0.94%)
Oct 04, 2019
5.763
5.772
5.673
5.709
78,987
-0.04(-0.78%)
Oct 03, 2019
5.834
5.915
5.727
5.754
100,431
-0.12(-1.99%)
Oct 02, 2019
5.772
5.906
5.763
5.870
212,930
+0.06(+1.08%)
Oct 01, 2019
6.014
6.036
5.754
5.808
98,264
-0.19(-3.14%)
Sep 30, 2019
5.888
6.050
5.879
5.996
224,265
+0.20(+3.41%)
Sep 27, 2019
5.781
5.825
5.727
5.799
133,824
+0.08(+1.40%)
Sep 26, 2019
5.772
5.852
5.701
5.718
150,476
-0.04(-0.62%)
Sep 25, 2019
5.603
5.781
5.576
5.754
211,199
+0.17(+3.03%)
Sep 24, 2019
5.665
5.665
5.567
5.585
215,363
-0.09(-1.57%)
Sep 23, 2019
5.888
5.914
5.612
5.674
180,611
-0.21(-3.63%)
Sep 20, 2019
5.825
5.888
5.790
5.888
474,000
+0.06(+1.07%)
Sep 19, 2019
5.834
5.950
5.816
5.825
156,173
-0.01(-0.15%)
Sep 18, 2019
5.986
6.027
5.763
5.834
155,433
-0.13(-2.24%)
Sep 17, 2019
6.128
6.141
5.950
5.968
100,786
-0.15(-2.47%)
Sep 16, 2019
6.173
6.244
6.061
6.119
200,979
-0.03(-0.43%)
Sep 13, 2019
6.253
6.262
6.110
6.146
113,279
-0.10(-1.57%)
Sep 12, 2019
6.271
6.271
6.093
6.244
137,704
+0.00(+0.00%)
Sep 11, 2019
6.128
6.262
6.110
6.244
187,957
+0.12(+1.89%)
Sep 10, 2019
5.897
6.199
5.897
6.128
236,138
+0.23(+3.93%)
Sep 09, 2019
5.745
5.905
5.745
5.897
132,530
+0.17(+2.95%)
Sep 06, 2019
5.843
5.843
5.718
5.727
69,606
-0.09(-1.53%)
Sep 05, 2019
5.807
5.995
5.790
5.816
315,672
+0.01(+0.15%)
Sep 04, 2019
5.620
5.852
5.603
5.807
260,102
+0.21(+3.82%)
Sep 03, 2019
5.380
5.612
5.380
5.594
135,546
+0.22(+4.15%)
Aug 30, 2019
5.540
5.638
5.371
5.371
222,517
-0.17(-3.05%)
Aug 29, 2019
5.594
5.594
5.514
5.540
79,291
-0.01(-0.16%)
Aug 28, 2019
5.505
5.612
5.442
5.549
74,454
+0.04(+0.65%)
Aug 27, 2019
5.727
5.727
5.505
5.514
187,410
-0.17(-2.98%)
Aug 26, 2019
5.585
5.701
5.533
5.683
207,889
+0.12(+2.24%)
Aug 23, 2019
5.674
5.736
5.522
5.558
120,127
-0.11(-1.89%)
Aug 22, 2019
5.692
5.781
5.652
5.665
74,500
-0.04(-0.78%)
Aug 21, 2019
5.754
5.763
5.652
5.710
107,600
-0.04(-0.77%)
Aug 20, 2019
5.674
5.772
5.665
5.754
47,233
+0.07(+1.25%)
Aug 19, 2019
5.745
5.870
5.656
5.683
99,159
-0.02(-0.31%)
Aug 16, 2019
5.612
5.727
5.558
5.701
67,810
+0.11(+1.91%)
Aug 15, 2019
5.612
5.647
5.478
5.594
105,815
-0.01(-0.16%)
Aug 14, 2019
5.692
5.754
5.540
5.603
89,262
-0.14(-2.48%)
Aug 13, 2019
5.745
5.870
5.683
5.745
144,216
+0.02(+0.31%)
Aug 12, 2019
5.718
5.772
5.710
5.727
99,325
+0.02(+0.31%)
Aug 09, 2019
5.656
5.763
5.612
5.710
216,679
+0.05(+0.95%)
Aug 08, 2019
5.620
5.772
5.433
5.656
167,672
+0.07(+1.28%)
Aug 07, 2019
5.202
5.861
5.144
5.585
522,546
+0.47(+9.23%)
Aug 06, 2019
5.309
5.344
5.104
5.113
278,925
-0.18(-3.37%)
Aug 05, 2019
5.255
5.335
5.255
5.291
226,590
-0.04(-0.83%)
Aug 02, 2019
5.398
5.424
5.300
5.335
134,273
-0.06(-1.16%)
Aug 01, 2019
5.522
5.522
5.389
5.398
122,476
-0.08(-1.46%)
Jul 31, 2019
5.416
5.558
5.402
5.478
149,714
+0.06(+1.15%)
Jul 30, 2019
5.353
5.469
5.353
5.416
150,189
+0.03(+0.50%)
Jul 29, 2019
5.380
5.433
5.353
5.389
82,740
+0.00(+0.00%)
Jul 26, 2019
5.371
5.460
5.353
5.389
105,420
+0.03(+0.50%)
Jul 25, 2019
5.567
5.567
5.358
5.362
127,605
-0.20(-3.53%)
Jul 24, 2019
5.451
5.585
5.442
5.558
107,192
+0.08(+1.46%)
Jul 23, 2019
5.514
5.540
5.451
5.478
81,344
-0.04(-0.65%)
Jul 22, 2019
5.540
5.585
5.451
5.514
75,526
-0.04(-0.64%)
Jul 19, 2019
5.638
5.656
5.522
5.549
119,566
-0.12(-2.04%)
Jul 18, 2019
5.710
5.736
5.651
5.665
89,368
-0.08(-1.40%)
Jul 17, 2019
5.763
5.781
5.665
5.745
125,017
-0.01(-0.15%)
Jul 16, 2019
5.727
5.861
5.674
5.754
87,541
+0.03(+0.47%)
Jul 15, 2019
5.852
5.857
5.691
5.727
121,862
-0.10(-1.68%)
Jul 12, 2019
5.754
5.914
5.721
5.825
125,067
+0.06(+1.08%)
Jul 11, 2019
5.834
5.897
5.683
5.763
134,591
-0.06(-1.07%)
Jul 10, 2019
5.897
5.923
5.807
5.825
75,469
-0.06(-1.06%)
Jul 09, 2019
5.923
5.932
5.799
5.888
88,546
-0.04(-0.75%)
Jul 08, 2019
5.986
6.039
5.839
5.932
91,762
-0.08(-1.33%)
Jul 05, 2019
6.101
6.101
5.861
6.012
216,903
-0.14(-2.32%)
Jul 03, 2019
6.235
6.297
6.155
6.155
80,609
-0.07(-1.14%)
Jul 02, 2019
6.217
6.235
6.137
6.226
171,569
+0.01(+0.14%)
Jul 01, 2019
6.324
6.404
6.075
6.217
259,544
-0.06(-0.99%)
Jun 28, 2019
6.235
6.431
6.235
6.280
611,642
+0.06(+1.00%)
Jun 27, 2019
6.067
6.279
6.067
6.217
584,563
+0.18(+2.93%)
Jun 26, 2019
5.943
6.200
5.908
6.040
915,205
+0.14(+2.40%)
Jun 25, 2019
5.978
6.023
5.890
5.899
274,535
-0.07(-1.19%)
Jun 24, 2019
5.996
6.058
5.917
5.970
271,500
-0.04(-0.74%)
Jun 21, 2019
5.978
6.063
5.952
6.014
260,860
-0.01(-0.15%)
Jun 20, 2019
6.014
6.093
5.987
6.023
156,997
+0.06(+1.04%)
Jun 19, 2019
5.961
6.058
5.810
5.961
246,458
-0.01(-0.15%)
Jun 18, 2019
5.925
6.014
5.917
5.970
226,294
+0.09(+1.50%)
Jun 17, 2019
5.687
5.917
5.675
5.881
247,528
+0.17(+2.94%)
Jun 14, 2019
5.687
5.757
5.634
5.713
225,015
+0.04(+0.62%)
Jun 13, 2019
5.642
5.704
5.634
5.678
193,829
+0.06(+1.10%)
Jun 12, 2019
5.722
5.775
5.580
5.616
247,689
-0.12(-2.16%)
Jun 11, 2019
5.784
5.819
5.687
5.740
186,244
+0.00(+0.00%)
Jun 10, 2019
5.660
5.775
5.598
5.740
266,981
+0.11(+2.04%)
Jun 07, 2019
5.687
5.713
5.607
5.625
176,507
-0.05(-0.93%)
Jun 06, 2019
5.598
5.757
5.589
5.678
264,017
+0.09(+1.58%)
Jun 05, 2019
5.589
5.748
5.567
5.589
249,254
-0.02(-0.32%)
Jun 04, 2019
5.439
5.704
5.439
5.607
207,642
+0.17(+3.09%)
Jun 03, 2019
5.465
5.563
5.399
5.439
304,752
-0.04(-0.65%)
May 31, 2019
5.421
5.554
5.412
5.474
191,433
+0.00(+0.00%)
May 30, 2019
5.412
5.554
5.412
5.474
185,905
+0.04(+0.65%)
May 29, 2019
5.527
5.607
5.412
5.439
161,582
-0.12(-2.23%)
May 28, 2019
5.351
5.634
5.351
5.563
1,416,061
+0.19(+3.62%)
May 24, 2019
5.306
5.412
5.289
5.368
194,825
+0.10(+1.85%)
May 23, 2019
5.342
5.474
5.244
5.271
222,721
-0.10(-1.81%)
May 22, 2019
5.501
5.519
5.333
5.368
188,174
-0.14(-2.57%)
May 21, 2019
5.386
5.572
5.342
5.510
255,410
+0.17(+3.15%)
May 20, 2019
5.351
5.386
5.182
5.342
349,102
-0.04(-0.82%)
May 17, 2019
5.510
5.687
5.333
5.386
248,987
-0.17(-3.03%)
May 16, 2019
5.572
5.625
5.501
5.554
211,616
-0.04(-0.79%)
May 15, 2019
5.784
5.802
5.554
5.598
205,319
-0.18(-3.06%)
May 14, 2019
5.757
5.837
5.713
5.775
145,927
+0.02(+0.31%)
May 13, 2019
5.678
5.837
5.642
5.757
132,264
+0.03(+0.46%)
May 10, 2019
5.731
5.797
5.660
5.731
108,776
+0.01(+0.15%)
May 09, 2019
5.572
5.766
5.536
5.722
198,176
+0.11(+1.89%)
May 08, 2019
5.819
5.845
5.607
5.616
120,541
-0.18(-3.05%)
May 07, 2019
5.793
5.863
5.740
5.793
163,490
-0.05(-0.91%)
May 06, 2019
5.819
5.881
5.794
5.846
72,482
+0.00(+0.00%)
May 03, 2019
5.669
5.925
5.660
5.846
133,313
+0.16(+2.80%)
May 02, 2019
5.722
5.828
5.638
5.687
115,584
-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.