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
GX Uranium ETF
(NY:
URA
)
31.44
-0.56 (-1.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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
9.397
9.492
9.258
9.371
99,582
-0.07(-0.73%)
Apr 29, 2020
9.397
9.500
9.353
9.440
150,341
+0.12(+1.30%)
Apr 28, 2020
9.336
9.388
9.217
9.319
153,360
-0.02(-0.19%)
Apr 27, 2020
9.336
9.371
9.232
9.336
144,617
+0.08(+0.84%)
Apr 24, 2020
9.189
9.258
9.107
9.258
107,946
+0.19(+2.10%)
Apr 23, 2020
8.964
9.240
8.903
9.068
211,445
+0.11(+1.26%)
Apr 22, 2020
8.990
9.042
8.877
8.955
118,798
+0.15(+1.67%)
Apr 21, 2020
8.791
8.895
8.709
8.808
88,727
-0.06(-0.68%)
Apr 20, 2020
8.808
9.044
8.704
8.869
141,389
+0.12(+1.38%)
Apr 17, 2020
8.696
8.860
8.577
8.748
334,587
+0.13(+1.51%)
Apr 16, 2020
8.479
8.718
8.436
8.618
133,501
+0.03(+0.30%)
Apr 15, 2020
8.566
8.618
8.350
8.592
277,695
+0.07(+0.81%)
Apr 14, 2020
8.505
8.626
8.393
8.523
154,457
+0.17(+1.98%)
Apr 13, 2020
8.211
8.367
8.073
8.358
120,073
+0.15(+1.78%)
Apr 09, 2020
8.220
8.384
8.133
8.211
85,409
+0.10(+1.28%)
Apr 08, 2020
8.125
8.133
7.943
8.107
152,804
+0.07(+0.86%)
Apr 07, 2020
8.047
8.220
7.995
8.038
127,213
+0.14(+1.75%)
Apr 06, 2020
7.865
7.917
7.683
7.900
111,693
+0.29(+3.75%)
Apr 03, 2020
7.476
7.683
7.381
7.614
41,837
+0.17(+2.33%)
Apr 02, 2020
7.182
7.545
7.182
7.441
123,878
+0.17(+2.38%)
Apr 01, 2020
7.303
7.389
7.225
7.268
143,958
-0.27(-3.56%)
Mar 31, 2020
7.484
7.614
7.320
7.536
139,809
+0.18(+2.47%)
Mar 30, 2020
7.095
7.398
7.095
7.355
83,108
+0.28(+3.91%)
Mar 27, 2020
6.991
7.104
6.931
7.078
191,160
-0.10(-1.42%)
Mar 26, 2020
7.112
7.190
6.827
7.180
180,489
+0.12(+1.69%)
Mar 25, 2020
6.948
7.199
6.853
7.060
227,740
+0.14(+2.00%)
Mar 24, 2020
6.507
7.008
6.507
6.922
204,193
+0.71(+11.42%)
Mar 23, 2020
6.299
6.394
6.169
6.212
479,492
-0.19(-2.97%)
Mar 20, 2020
6.342
6.688
6.342
6.403
173,939
+0.08(+1.23%)
Mar 19, 2020
6.152
6.429
6.143
6.325
144,613
+0.19(+3.10%)
Mar 18, 2020
6.351
6.619
6.010
6.135
289,135
-0.63(-9.34%)
Mar 17, 2020
6.446
6.896
6.446
6.766
181,827
+0.36(+5.68%)
Mar 16, 2020
6.489
6.662
6.152
6.403
461,877
-0.73(-10.19%)
Mar 13, 2020
7.173
7.320
6.922
7.130
389,023
+0.17(+2.49%)
Mar 12, 2020
7.043
7.155
6.922
6.957
249,974
-0.82(-10.57%)
Mar 11, 2020
7.822
8.090
7.701
7.779
162,108
-0.33(-4.06%)
Mar 10, 2020
7.943
8.125
7.804
8.107
266,972
+0.34(+4.34%)
Mar 09, 2020
8.306
8.319
7.562
7.770
266,435
-0.84(-9.75%)
Mar 06, 2020
8.540
8.652
8.497
8.609
114,649
-0.10(-1.09%)
Mar 05, 2020
8.644
8.782
8.609
8.704
78,192
-0.06(-0.69%)
Mar 04, 2020
8.782
8.782
8.661
8.765
85,120
+0.15(+1.71%)
Mar 03, 2020
8.609
8.765
8.583
8.618
144,709
+0.03(+0.40%)
Mar 02, 2020
8.436
8.605
8.408
8.583
121,286
+0.19(+2.27%)
Feb 28, 2020
8.211
8.402
8.185
8.393
274,604
-0.05(-0.61%)
Feb 27, 2020
8.583
8.635
8.419
8.445
203,986
-0.28(-3.17%)
Feb 26, 2020
8.739
8.851
8.704
8.722
151,263
-0.04(-0.46%)
Feb 25, 2020
8.929
8.950
8.748
8.762
136,168
-0.13(-1.50%)
Feb 24, 2020
8.999
9.050
8.895
8.895
120,702
-0.33(-3.56%)
Feb 21, 2020
9.301
9.301
9.189
9.223
42,993
-0.06(-0.65%)
Feb 20, 2020
9.301
9.366
9.258
9.284
112,029
-0.10(-1.01%)
Feb 19, 2020
9.388
9.414
9.362
9.379
75,271
-0.01(-0.09%)
Feb 18, 2020
9.423
9.423
9.364
9.388
56,092
-0.06(-0.64%)
Feb 14, 2020
9.466
9.474
9.424
9.448
53,857
+0.01(+0.09%)
Feb 13, 2020
9.518
9.518
9.417
9.440
68,344
-0.09(-0.91%)
Feb 12, 2020
9.423
9.535
9.409
9.526
104,153
+0.15(+1.57%)
Feb 11, 2020
9.189
9.397
9.189
9.379
110,605
+0.18(+1.96%)
Feb 10, 2020
9.172
9.223
9.120
9.198
115,394
-0.02(-0.18%)
Feb 07, 2020
9.336
9.388
9.185
9.215
47,501
-0.07(-0.75%)
Feb 06, 2020
9.249
9.310
9.223
9.284
70,090
+0.04(+0.47%)
Feb 05, 2020
9.223
9.274
9.172
9.241
70,543
+0.06(+0.66%)
Feb 04, 2020
9.059
9.189
9.059
9.180
227,083
+0.18(+2.02%)
Feb 03, 2020
8.955
8.999
8.860
8.999
101,413
+0.25(+2.87%)
Jan 31, 2020
8.947
8.947
8.748
8.748
116,498
-0.20(-2.22%)
Jan 30, 2020
8.929
8.965
8.860
8.947
146,845
-0.10(-1.05%)
Jan 29, 2020
8.999
9.085
8.999
9.042
67,675
+0.01(+0.10%)
Jan 28, 2020
9.042
9.111
9.024
9.033
76,076
-0.05(-0.57%)
Jan 27, 2020
9.085
9.163
8.981
9.085
252,809
-0.27(-2.87%)
Jan 24, 2020
9.474
9.518
9.310
9.353
114,765
-0.08(-0.83%)
Jan 23, 2020
9.405
9.431
9.345
9.431
93,241
-0.03(-0.27%)
Jan 22, 2020
9.578
9.578
9.431
9.457
52,847
-0.04(-0.46%)
Jan 21, 2020
9.483
9.518
9.448
9.500
238,723
-0.02(-0.18%)
Jan 17, 2020
9.578
9.604
9.509
9.518
130,252
+0.01(+0.09%)
Jan 16, 2020
9.483
9.509
9.466
9.509
82,369
+0.09(+0.99%)
Jan 15, 2020
9.431
9.492
9.397
9.416
53,625
-0.05(-0.53%)
Jan 14, 2020
9.397
9.466
9.397
9.466
70,606
-0.01(-0.09%)
Jan 13, 2020
9.431
9.500
9.379
9.474
90,249
+0.11(+1.20%)
Jan 10, 2020
9.258
9.423
9.258
9.362
203,642
+0.09(+0.93%)
Jan 09, 2020
9.301
9.388
9.258
9.275
220,808
-0.06(-0.65%)
Jan 08, 2020
9.431
9.448
9.336
9.336
589,492
-0.13(-1.33%)
Jan 07, 2020
9.526
9.526
9.448
9.461
98,757
-0.06(-0.59%)
Jan 06, 2020
9.518
9.570
9.483
9.518
80,584
-0.01(-0.09%)
Jan 03, 2020
9.474
9.570
9.474
9.526
59,983
-0.04(-0.45%)
Jan 02, 2020
9.639
9.656
9.552
9.570
62,511
-0.02(-0.18%)
Dec 31, 2019
9.561
9.604
9.548
9.587
145,392
+0.06(+0.64%)
Dec 30, 2019
9.578
9.622
9.518
9.526
109,260
-0.06(-0.63%)
Dec 27, 2019
9.475
9.621
9.458
9.587
161,921
+0.07(+0.72%)
Dec 26, 2019
9.458
9.596
9.403
9.518
96,022
+0.08(+0.82%)
Dec 24, 2019
9.432
9.450
9.415
9.441
85,442
+0.00(+0.00%)
Dec 23, 2019
9.441
9.484
9.424
9.441
157,362
+0.00(+0.00%)
Dec 20, 2019
9.450
9.518
9.432
9.441
101,972
-0.03(-0.27%)
Dec 19, 2019
9.450
9.484
9.398
9.467
81,342
+0.05(+0.55%)
Dec 18, 2019
9.338
9.432
9.312
9.415
77,852
+0.03(+0.37%)
Dec 17, 2019
9.407
9.450
9.355
9.380
90,211
-0.08(-0.82%)
Dec 16, 2019
9.510
9.579
9.450
9.458
95,318
-0.03(-0.27%)
Dec 13, 2019
9.544
9.561
9.450
9.484
67,748
-0.08(-0.81%)
Dec 12, 2019
9.415
9.596
9.415
9.561
103,377
+0.15(+1.55%)
Dec 11, 2019
9.312
9.450
9.304
9.415
137,120
+0.12(+1.29%)
Dec 10, 2019
9.321
9.341
9.265
9.295
73,111
-0.01(-0.09%)
Dec 09, 2019
9.441
9.501
9.304
9.304
93,708
-0.21(-2.17%)
Dec 06, 2019
9.338
9.518
9.338
9.510
139,804
+0.18(+1.93%)
Dec 05, 2019
9.312
9.381
9.286
9.329
133,295
+0.03(+0.32%)
Dec 04, 2019
9.200
9.329
9.200
9.299
98,022
+0.04(+0.42%)
Dec 03, 2019
9.166
9.261
9.140
9.261
201,986
+0.06(+0.65%)
Dec 02, 2019
9.261
9.295
9.187
9.200
105,604
-0.09(-1.02%)
Nov 29, 2019
9.364
9.372
9.261
9.295
85,558
-0.10(-1.10%)
Nov 27, 2019
9.347
9.407
9.347
9.398
36,784
-0.05(-0.55%)
Nov 26, 2019
9.458
9.458
9.381
9.450
45,064
-0.04(-0.41%)
Nov 25, 2019
9.424
9.510
9.424
9.488
105,288
+0.04(+0.41%)
Nov 22, 2019
9.467
9.527
9.417
9.450
56,340
+0.01(+0.09%)
Nov 21, 2019
9.450
9.500
9.415
9.441
41,188
-0.04(-0.45%)
Nov 20, 2019
9.458
9.580
9.458
9.484
548,550
-0.05(-0.54%)
Nov 19, 2019
9.450
9.544
9.450
9.536
49,022
+0.04(+0.45%)
Nov 18, 2019
9.536
9.596
9.493
9.493
54,658
-0.13(-1.34%)
Nov 15, 2019
9.570
9.621
9.561
9.621
54,129
+0.09(+0.90%)
Nov 14, 2019
9.424
9.544
9.355
9.536
67,384
+0.03(+0.27%)
Nov 13, 2019
9.510
9.555
9.484
9.510
53,733
-0.09(-0.98%)
Nov 12, 2019
9.587
9.647
9.570
9.604
55,074
+0.00(+0.00%)
Nov 11, 2019
9.553
9.628
9.510
9.604
23,322
-0.04(-0.45%)
Nov 08, 2019
9.759
9.759
9.647
9.647
60,531
-0.07(-0.71%)
Nov 07, 2019
9.785
9.785
9.707
9.716
41,535
+0.00(+0.00%)
Nov 06, 2019
9.785
9.785
9.686
9.716
46,501
-0.01(-0.09%)
Nov 05, 2019
9.785
9.810
9.716
9.725
89,207
+0.00(+0.00%)
Nov 04, 2019
9.484
9.725
9.484
9.725
131,979
+0.30(+3.19%)
Nov 01, 2019
9.355
9.458
9.304
9.424
65,187
+0.09(+0.92%)
Oct 31, 2019
9.338
9.389
9.261
9.338
93,672
-0.05(-0.55%)
Oct 30, 2019
9.389
9.463
9.321
9.389
161,806
-0.03(-0.36%)
Oct 29, 2019
9.424
9.441
9.398
9.424
63,503
-0.03(-0.36%)
Oct 28, 2019
9.501
9.513
9.441
9.458
63,026
+0.00(+0.00%)
Oct 25, 2019
9.432
9.467
9.398
9.458
80,786
+0.06(+0.64%)
Oct 24, 2019
9.501
9.510
9.389
9.398
141,651
-0.10(-1.09%)
Oct 23, 2019
9.364
9.527
9.364
9.501
77,046
+0.08(+0.82%)
Oct 22, 2019
9.518
9.535
9.407
9.424
41,187
-0.02(-0.18%)
Oct 21, 2019
9.432
9.536
9.432
9.441
51,202
-0.03(-0.27%)
Oct 18, 2019
9.415
9.493
9.415
9.467
72,637
+0.03(+0.27%)
Oct 17, 2019
9.450
9.536
9.364
9.441
108,077
-0.03(-0.27%)
Oct 16, 2019
9.441
9.501
9.432
9.467
36,806
-0.03(-0.27%)
Oct 15, 2019
9.458
9.544
9.458
9.493
48,819
+0.04(+0.45%)
Oct 14, 2019
9.450
9.522
9.444
9.450
32,919
-0.09(-0.99%)
Oct 11, 2019
9.613
9.656
9.544
9.544
135,730
+0.02(+0.18%)
Oct 10, 2019
9.286
9.536
9.286
9.527
98,104
+0.20(+2.12%)
Oct 09, 2019
9.338
9.364
9.295
9.329
69,100
+0.05(+0.56%)
Oct 08, 2019
9.304
9.355
9.252
9.278
70,386
-0.07(-0.74%)
Oct 07, 2019
9.389
9.399
9.329
9.347
114,637
-0.05(-0.55%)
Oct 04, 2019
9.269
9.432
9.269
9.398
319,187
+0.10(+1.11%)
Oct 03, 2019
9.261
9.321
9.226
9.295
59,177
+0.03(+0.37%)
Oct 02, 2019
9.261
9.304
9.209
9.261
142,400
-0.05(-0.55%)
Oct 01, 2019
9.389
9.475
9.286
9.312
93,074
-0.14(-1.45%)
Sep 30, 2019
9.398
9.492
9.355
9.450
160,506
+0.03(+0.36%)
Sep 27, 2019
9.544
9.553
9.407
9.415
109,538
-0.15(-1.62%)
Sep 26, 2019
9.621
9.647
9.518
9.570
112,182
+0.00(+0.00%)
Sep 25, 2019
9.493
9.591
9.450
9.570
131,186
-0.02(-0.18%)
Sep 24, 2019
9.639
9.639
9.555
9.587
134,687
-0.07(-0.71%)
Sep 23, 2019
9.544
9.656
9.537
9.656
56,275
+0.03(+0.27%)
Sep 20, 2019
9.501
9.639
9.501
9.630
91,961
+0.09(+0.99%)
Sep 19, 2019
9.475
9.587
9.475
9.536
58,215
+0.01(+0.09%)
Sep 18, 2019
9.621
9.656
9.454
9.527
128,686
-0.16(-1.68%)
Sep 17, 2019
9.570
9.699
9.536
9.690
143,881
+0.03(+0.27%)
Sep 16, 2019
9.630
9.682
9.613
9.664
158,244
+0.04(+0.45%)
Sep 13, 2019
9.570
9.664
9.563
9.621
107,443
+0.08(+0.81%)
Sep 12, 2019
9.518
9.621
9.475
9.544
213,658
-0.06(-0.63%)
Sep 11, 2019
9.518
9.621
9.515
9.604
123,440
+0.13(+1.36%)
Sep 10, 2019
9.364
9.493
9.364
9.475
159,153
+0.11(+1.19%)
Sep 09, 2019
9.415
9.441
9.354
9.364
111,201
-0.01(-0.09%)
Sep 06, 2019
9.321
9.398
9.252
9.372
131,306
+0.08(+0.83%)
Sep 05, 2019
9.269
9.347
9.252
9.295
302,968
+0.10(+1.12%)
Sep 04, 2019
9.089
9.200
9.089
9.192
151,689
+0.12(+1.33%)
Sep 03, 2019
9.106
9.106
9.029
9.072
97,991
-0.03(-0.38%)
Aug 30, 2019
8.986
9.106
8.986
9.106
92,776
+0.15(+1.63%)
Aug 29, 2019
8.917
8.986
8.917
8.960
54,720
+0.04(+0.48%)
Aug 28, 2019
8.737
8.943
8.737
8.917
68,380
+0.09(+1.07%)
Aug 27, 2019
8.891
8.891
8.745
8.823
79,075
+0.00(+0.00%)
Aug 26, 2019
8.823
8.874
8.788
8.823
88,435
+0.02(+0.20%)
Aug 23, 2019
8.994
9.011
8.788
8.805
124,089
-0.24(-2.66%)
Aug 22, 2019
9.089
9.106
9.007
9.046
51,768
-0.04(-0.47%)
Aug 21, 2019
9.020
9.089
8.995
9.089
83,616
+0.15(+1.73%)
Aug 20, 2019
8.883
8.977
8.883
8.934
47,026
+0.03(+0.29%)
Aug 19, 2019
8.840
8.908
8.790
8.908
143,514
+0.17(+1.97%)
Aug 16, 2019
8.634
8.775
8.634
8.737
159,710
+0.14(+1.60%)
Aug 15, 2019
8.634
8.659
8.556
8.599
137,236
+0.00(+0.00%)
Aug 14, 2019
8.848
8.848
8.591
8.599
198,946
-0.27(-3.10%)
Aug 13, 2019
8.805
8.926
8.780
8.874
131,860
+0.06(+0.68%)
Aug 12, 2019
8.848
8.917
8.805
8.814
74,644
-0.06(-0.68%)
Aug 09, 2019
9.020
9.037
8.844
8.874
86,373
-0.10(-1.15%)
Aug 08, 2019
8.823
8.994
8.823
8.977
205,084
+0.15(+1.75%)
Aug 07, 2019
8.848
8.891
8.754
8.823
373,411
-0.11(-1.25%)
Aug 06, 2019
8.943
9.020
8.865
8.934
181,801
-0.01(-0.10%)
Aug 05, 2019
9.029
9.072
8.900
8.943
179,400
-0.23(-2.53%)
Aug 02, 2019
9.192
9.261
9.149
9.175
149,349
-0.12(-1.29%)
Aug 01, 2019
9.501
9.501
9.252
9.295
264,767
-0.18(-1.90%)
Jul 31, 2019
9.441
9.561
9.364
9.475
139,555
+0.02(+0.18%)
Jul 30, 2019
9.364
9.471
9.364
9.458
74,892
+0.02(+0.18%)
Jul 29, 2019
9.536
9.578
9.432
9.441
216,950
-0.06(-0.63%)
Jul 26, 2019
9.450
9.536
9.450
9.501
90,098
-0.09(-0.98%)
Jul 25, 2019
9.699
9.716
9.432
9.596
372,711
-0.16(-1.67%)
Jul 24, 2019
9.828
9.845
9.750
9.759
106,781
-0.15(-1.56%)
Jul 23, 2019
9.939
9.957
9.905
9.914
117,490
-0.05(-0.52%)
Jul 22, 2019
10.04
10.05
9.931
9.965
105,785
+0.00(+0.00%)
Jul 19, 2019
10.03
10.05
9.965
9.965
154,588
-0.03(-0.34%)
Jul 18, 2019
9.922
10.03
9.888
9.999
177,131
+0.00(+0.00%)
Jul 17, 2019
10.01
10.05
9.965
9.999
67,384
-0.01(-0.09%)
Jul 16, 2019
9.982
10.12
9.982
10.01
97,449
-0.03(-0.34%)
Jul 15, 2019
10.24
10.27
9.974
10.04
174,571
-0.19(-1.85%)
Jul 12, 2019
10.26
10.29
10.15
10.23
158,080
-0.04(-0.42%)
Jul 11, 2019
10.28
10.42
10.21
10.27
217,573
-0.01(-0.08%)
Jul 10, 2019
10.29
10.39
10.25
10.28
119,290
+0.05(+0.50%)
Jul 09, 2019
10.21
10.26
10.11
10.23
169,887
-0.01(-0.08%)
Jul 08, 2019
10.25
10.30
10.21
10.24
115,246
-0.09(-0.83%)
Jul 05, 2019
10.33
10.34
10.21
10.33
95,220
-0.09(-0.83%)
Jul 03, 2019
10.39
10.45
10.33
10.41
55,526
+0.03(+0.25%)
Jul 02, 2019
10.32
10.44
10.32
10.39
88,476
+0.07(+0.67%)
Jul 01, 2019
10.41
10.46
10.31
10.32
138,313
-0.12(-1.15%)
Jun 28, 2019
10.28
10.44
10.28
10.44
86,373
+0.15(+1.50%)
Jun 27, 2019
10.29
10.33
10.22
10.28
103,829
-0.01(-0.14%)
Jun 26, 2019
10.30
10.34
10.27
10.30
90,747
+0.02(+0.17%)
Jun 25, 2019
10.38
10.42
10.27
10.28
140,051
-0.09(-0.82%)
Jun 24, 2019
10.44
10.49
10.36
10.37
268,214
-0.03(-0.25%)
Jun 21, 2019
10.39
10.42
10.36
10.39
137,491
-0.04(-0.41%)
Jun 20, 2019
10.28
10.45
10.28
10.43
174,108
+0.23(+2.25%)
Jun 19, 2019
10.21
10.24
10.14
10.20
207,741
+0.03(+0.25%)
Jun 18, 2019
10.07
10.21
9.982
10.18
183,545
+0.13(+1.27%)
Jun 17, 2019
10.10
10.14
10.04
10.05
49,421
-0.06(-0.59%)
Jun 14, 2019
10.16
10.16
10.03
10.11
56,476
-0.09(-0.84%)
Jun 13, 2019
10.15
10.21
10.12
10.19
111,519
+0.05(+0.50%)
Jun 12, 2019
10.14
10.21
10.11
10.14
54,441
-0.01(-0.08%)
Jun 11, 2019
10.08
10.17
10.08
10.15
48,072
+0.08(+0.76%)
Jun 10, 2019
10.12
10.14
10.03
10.08
70,348
-0.03(-0.25%)
Jun 07, 2019
9.956
10.11
9.956
10.10
63,990
+0.14(+1.45%)
Jun 06, 2019
9.871
9.999
9.863
9.956
97,769
+0.01(+0.07%)
Jun 05, 2019
10.08
10.08
9.922
9.949
60,238
-0.10(-1.00%)
Jun 04, 2019
10.04
10.09
10.01
10.05
271,564
+0.08(+0.77%)
Jun 03, 2019
9.820
9.973
9.820
9.973
182,243
+0.13(+1.30%)
May 31, 2019
9.667
9.845
9.633
9.845
75,145
+0.13(+1.31%)
May 30, 2019
9.684
9.769
9.667
9.718
116,092
+0.03(+0.35%)
May 29, 2019
9.701
9.709
9.599
9.684
161,208
-0.11(-1.13%)
May 28, 2019
9.769
9.862
9.769
9.794
103,455
+0.03(+0.35%)
May 24, 2019
9.760
9.828
9.709
9.760
74,323
+0.01(+0.09%)
May 23, 2019
9.726
9.777
9.684
9.752
125,393
-0.13(-1.29%)
May 22, 2019
9.922
9.952
9.830
9.880
97,707
-0.04(-0.43%)
May 21, 2019
9.854
9.948
9.854
9.922
69,538
+0.04(+0.43%)
May 20, 2019
9.845
9.922
9.803
9.880
69,577
-0.01(-0.09%)
May 17, 2019
9.803
9.931
9.795
9.888
56,123
-0.03(-0.26%)
May 16, 2019
9.948
9.948
9.845
9.914
128,712
+0.03(+0.26%)
May 15, 2019
9.743
9.888
9.743
9.888
155,207
+0.11(+1.13%)
May 14, 2019
9.786
9.845
9.735
9.777
84,704
+0.14(+1.50%)
May 13, 2019
9.701
9.741
9.581
9.633
169,360
-0.26(-2.67%)
May 10, 2019
9.854
9.905
9.743
9.897
129,038
+0.07(+0.69%)
May 09, 2019
9.837
9.871
9.752
9.828
143,116
-0.13(-1.28%)
May 08, 2019
9.965
10.05
9.914
9.956
91,546
-0.02(-0.17%)
May 07, 2019
10.14
10.18
9.965
9.973
193,083
-0.19(-1.84%)
May 06, 2019
10.22
10.26
10.11
10.16
149,203
-0.19(-1.81%)
May 03, 2019
10.19
10.35
10.19
10.35
143,832
+0.21(+2.10%)
May 02, 2019
10.27
10.28
10.12
10.14
162,018
-0.13(-1.24%)
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.