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
Drdgold Ltd ADR
(NY:
DRD
)
8.460
+0.080 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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
3.692
3.861
3.671
3.804
1,027,058
+0.31(+8.85%)
Apr 28, 2016
3.249
3.516
3.242
3.495
889,735
+0.28(+8.75%)
Apr 27, 2016
3.192
3.228
3.138
3.214
201,281
+0.07(+2.24%)
Apr 26, 2016
3.200
3.200
3.122
3.143
252,444
-0.06(-1.76%)
Apr 25, 2016
3.157
3.242
3.129
3.200
361,636
+0.04(+1.34%)
Apr 22, 2016
3.171
3.249
3.108
3.157
307,240
+0.05(+1.58%)
Apr 21, 2016
3.235
3.235
3.059
3.108
661,916
+0.06(+1.84%)
Apr 20, 2016
3.178
3.199
3.031
3.052
739,735
-0.14(-4.41%)
Apr 19, 2016
3.228
3.270
3.178
3.192
785,702
-0.02(-0.66%)
Apr 18, 2016
3.171
3.228
3.171
3.214
587,254
+0.11(+3.63%)
Apr 15, 2016
3.080
3.112
2.974
3.101
424,349
-0.03(-0.90%)
Apr 14, 2016
3.221
3.228
3.080
3.129
561,681
-0.06(-1.77%)
Apr 13, 2016
3.164
3.235
3.080
3.185
1,612,448
+0.03(+0.89%)
Apr 12, 2016
3.108
3.157
3.073
3.157
459,647
+0.07(+2.28%)
Apr 11, 2016
3.045
3.094
2.989
3.087
1,071,309
+0.11(+3.54%)
Apr 08, 2016
2.728
3.017
2.728
2.982
794,209
+0.24(+8.72%)
Apr 07, 2016
2.813
2.848
2.735
2.742
731,365
-0.06(-2.01%)
Apr 06, 2016
2.792
2.806
2.756
2.799
215,156
+0.00(+0.00%)
Apr 05, 2016
2.827
2.848
2.792
2.799
250,075
+0.02(+0.76%)
Apr 04, 2016
2.813
2.827
2.756
2.778
295,609
-0.03(-1.00%)
Apr 01, 2016
2.742
2.848
2.735
2.806
573,050
+0.00(+0.00%)
Mar 31, 2016
2.813
2.834
2.778
2.806
354,021
-0.01(-0.25%)
Mar 30, 2016
2.806
2.813
2.686
2.813
489,126
+0.01(+0.25%)
Mar 29, 2016
2.749
2.883
2.728
2.806
790,756
+0.15(+5.84%)
Mar 28, 2016
2.658
2.672
2.496
2.651
514,695
+0.00(+0.00%)
Mar 24, 2016
2.742
2.651
2.651
2.651
302,052
-0.12(-4.31%)
Mar 23, 2016
2.764
2.876
2.651
2.771
540,051
-0.04(-1.50%)
Mar 22, 2016
2.883
2.883
2.785
2.813
404,447
+0.01(+0.25%)
Mar 21, 2016
2.771
2.848
2.756
2.806
336,980
-0.01(-0.25%)
Mar 18, 2016
2.785
2.876
2.771
2.813
458,525
+0.07(+2.56%)
Mar 17, 2016
2.799
2.848
2.714
2.742
647,440
+0.02(+0.78%)
Mar 16, 2016
2.524
2.756
2.482
2.721
568,626
+0.19(+7.45%)
Mar 15, 2016
2.498
2.540
2.450
2.533
339,266
-0.03(-1.34%)
Mar 14, 2016
2.677
2.705
2.546
2.567
429,853
-0.05(-1.84%)
Mar 11, 2016
2.691
2.718
2.567
2.615
268,764
-0.06(-2.31%)
Mar 10, 2016
2.753
2.856
2.646
2.677
932,816
-0.01(-0.51%)
Mar 09, 2016
2.698
2.746
2.443
2.691
664,409
-0.03(-1.01%)
Mar 08, 2016
2.801
2.808
2.650
2.718
665,183
+0.06(+2.33%)
Mar 07, 2016
2.643
2.760
2.615
2.657
675,908
+0.03(+1.05%)
Mar 04, 2016
2.725
2.764
2.567
2.629
982,637
-0.10(-3.54%)
Mar 03, 2016
2.429
2.794
2.423
2.725
1,033,879
+0.32(+13.14%)
Mar 02, 2016
2.402
2.471
2.381
2.409
655,616
+0.07(+2.94%)
Mar 01, 2016
2.409
2.429
2.326
2.340
440,969
+0.03(+1.49%)
Feb 29, 2016
2.347
2.361
2.292
2.306
529,558
+0.06(+2.45%)
Feb 26, 2016
2.237
2.299
2.202
2.250
290,197
-0.06(-2.39%)
Feb 25, 2016
2.271
2.354
2.244
2.306
435,150
+0.02(+0.90%)
Feb 24, 2016
2.381
2.388
2.209
2.285
804,674
-0.01(-0.30%)
Feb 23, 2016
2.319
2.347
2.278
2.292
296,296
+0.06(+2.46%)
Feb 22, 2016
2.292
2.306
2.147
2.237
651,759
-0.17(-7.14%)
Feb 19, 2016
2.443
2.491
2.374
2.409
407,648
+0.01(+0.29%)
Feb 18, 2016
2.250
2.478
2.223
2.402
699,846
+0.06(+2.35%)
Feb 17, 2016
2.168
2.354
2.120
2.347
509,931
+0.17(+7.91%)
Feb 16, 2016
2.395
2.478
2.147
2.175
907,497
-0.17(-7.33%)
Feb 12, 2016
2.278
2.347
2.347
2.347
346,545
+0.05(+2.10%)
Feb 11, 2016
2.416
2.423
2.271
2.299
840,275
+0.08(+3.73%)
Feb 10, 2016
2.278
2.278
2.127
2.216
712,069
-0.10(-4.45%)
Feb 09, 2016
2.560
2.588
2.307
2.319
993,638
-0.36(-13.37%)
Feb 08, 2016
2.278
2.774
2.271
2.677
1,501,660
+0.39(+17.17%)
Feb 05, 2016
2.168
2.290
2.085
2.285
419,245
+0.02(+0.91%)
Feb 04, 2016
2.257
2.340
2.195
2.264
574,456
+0.01(+0.61%)
Feb 03, 2016
2.168
2.264
2.182
2.250
602,129
+0.07(+3.15%)
Feb 02, 2016
2.044
2.202
2.044
2.182
717,675
+0.12(+5.67%)
Feb 01, 2016
1.955
2.078
1.955
2.065
350,166
+0.14(+7.14%)
Jan 29, 2016
1.934
1.961
1.872
1.927
390,288
-0.10(-4.76%)
Jan 28, 2016
1.941
2.085
1.879
2.023
352,187
-0.05(-2.33%)
Jan 27, 2016
2.010
2.099
1.955
2.072
506,477
+0.03(+1.69%)
Jan 26, 2016
1.913
2.361
1.913
2.037
909,492
+0.25(+13.85%)
Jan 25, 2016
1.686
1.809
1.686
1.789
319,215
+0.14(+8.33%)
Jan 22, 2016
1.645
1.721
1.604
1.652
255,686
-0.08(-4.38%)
Jan 21, 2016
1.707
1.727
1.686
1.727
339,211
+0.04(+2.45%)
Jan 20, 2016
1.638
1.693
1.638
1.686
465,994
+0.14(+9.37%)
Jan 19, 2016
1.617
1.617
1.521
1.542
345,959
-0.02(-1.32%)
Jan 15, 2016
1.555
1.562
1.562
1.562
458,863
+0.14(+9.66%)
Jan 14, 2016
1.535
1.542
1.350
1.425
430,621
-0.14(-8.81%)
Jan 13, 2016
1.370
1.624
1.370
1.562
612,061
+0.19(+13.50%)
Jan 12, 2016
1.390
1.390
1.363
1.376
98,882
+0.00(+0.00%)
Jan 11, 2016
1.390
1.425
1.356
1.376
211,719
+0.06(+4.17%)
Jan 08, 2016
1.335
1.349
1.304
1.321
116,338
-0.08(-5.88%)
Jan 07, 2016
1.397
1.431
1.350
1.404
223,956
+0.06(+4.62%)
Jan 06, 2016
1.335
1.390
1.328
1.342
179,818
+0.00(+0.00%)
Jan 05, 2016
1.259
1.445
1.259
1.342
706,453
+0.17(+14.71%)
Jan 04, 2016
1.156
1.186
1.136
1.170
141,380
+0.07(+6.25%)
Dec 31, 2015
1.101
1.101
1.101
1.101
70,180
-0.01(-0.62%)
Dec 30, 2015
1.115
1.136
1.101
1.108
54,155
+0.00(+0.00%)
Dec 29, 2015
1.087
1.108
1.074
1.108
56,696
+0.03(+3.21%)
Dec 28, 2015
1.087
1.115
1.074
1.074
63,299
+0.00(+0.00%)
Dec 24, 2015
1.053
1.074
1.074
1.074
36,761
+0.01(+0.65%)
Dec 23, 2015
1.032
1.067
1.032
1.067
47,301
+0.02(+1.97%)
Dec 22, 2015
1.025
1.053
1.025
1.046
71,228
+0.03(+2.70%)
Dec 21, 2015
1.019
1.053
1.019
1.019
137,156
+0.01(+0.68%)
Dec 18, 2015
0.9979
1.012
0.9704
1.012
62,238
+0.00(+0.00%)
Dec 17, 2015
1.019
1.032
0.9979
1.012
91,288
-0.04(-3.35%)
Dec 16, 2015
1.019
1.060
1.019
1.047
62,927
+0.03(+2.77%)
Dec 15, 2015
1.019
1.039
0.9842
1.019
44,575
-0.02(-1.99%)
Dec 14, 2015
1.053
1.074
1.012
1.039
41,912
+0.00(+0.00%)
Dec 11, 2015
1.032
1.074
0.9979
1.039
437,873
+0.03(+3.43%)
Dec 10, 2015
0.9566
1.032
0.9566
1.005
248,676
+0.05(+5.04%)
Dec 09, 2015
0.9291
0.9635
0.9222
0.9566
186,601
+0.02(+2.21%)
Dec 08, 2015
0.9291
0.9566
0.9291
0.9360
42,290
-0.03(-2.86%)
Dec 07, 2015
1.039
1.039
0.9363
0.9635
79,188
-0.07(-6.67%)
Dec 04, 2015
0.9875
1.046
0.9842
1.032
30,001
+0.03(+3.45%)
Dec 03, 2015
0.9842
1.005
0.9773
0.9979
40,128
+0.01(+1.40%)
Dec 02, 2015
1.019
1.032
0.9670
0.9842
40,311
-0.06(-5.30%)
Dec 01, 2015
1.060
1.060
1.032
1.039
22,122
-0.01(-0.66%)
Nov 30, 2015
1.060
1.060
1.039
1.046
48,211
+0.01(+0.66%)
Nov 27, 2015
1.081
1.081
1.005
1.039
80,886
-0.08(-6.79%)
Nov 25, 2015
1.149
1.115
1.115
1.115
68,146
-0.03(-2.41%)
Nov 24, 2015
1.136
1.177
1.122
1.142
194,576
+0.05(+4.40%)
Nov 23, 2015
1.087
1.108
1.087
1.094
55,078
+0.02(+1.92%)
Nov 20, 2015
1.136
1.136
1.074
1.074
28,001
-0.04(-3.70%)
Nov 19, 2015
1.074
1.136
1.067
1.115
113,447
+0.08(+8.00%)
Nov 18, 2015
1.005
1.046
0.9979
1.032
17,989
+0.01(+0.67%)
Nov 17, 2015
1.053
1.087
1.019
1.025
96,123
-0.03(-3.25%)
Nov 16, 2015
1.081
1.108
1.053
1.060
200,122
-0.03(-2.53%)
Nov 13, 2015
1.074
1.122
1.060
1.087
31,443
+0.03(+2.60%)
Nov 12, 2015
1.087
1.101
1.053
1.060
52,257
-0.08(-7.23%)
Nov 11, 2015
1.156
1.184
1.136
1.142
35,922
+0.00(+0.00%)
Nov 10, 2015
1.101
1.149
1.101
1.142
118,980
+0.06(+5.73%)
Nov 09, 2015
1.081
1.087
1.060
1.081
65,815
+0.03(+3.29%)
Nov 06, 2015
1.053
1.081
1.046
1.046
57,418
-0.01(-0.65%)
Nov 05, 2015
1.101
1.108
1.046
1.053
127,528
-0.01(-1.29%)
Nov 04, 2015
1.115
1.129
1.067
1.067
59,031
-0.01(-0.64%)
Nov 03, 2015
1.074
1.094
1.060
1.074
68,537
+0.01(+0.65%)
Nov 02, 2015
1.067
1.108
1.046
1.067
51,314
+0.01(+0.65%)
Oct 30, 2015
1.074
1.101
1.039
1.060
53,104
+0.03(+2.67%)
Oct 29, 2015
1.108
1.108
1.032
1.032
102,330
-0.07(-6.25%)
Oct 28, 2015
1.136
1.184
1.081
1.101
204,050
+0.00(+0.00%)
Oct 27, 2015
1.087
1.142
1.087
1.101
50,110
-0.01(-0.62%)
Oct 26, 2015
1.129
1.149
1.101
1.108
144,868
-0.06(-4.73%)
Oct 23, 2015
1.142
1.163
1.122
1.163
51,170
+0.03(+3.05%)
Oct 22, 2015
1.094
1.136
1.074
1.129
97,526
-0.01(-1.21%)
Oct 21, 2015
1.191
1.191
1.142
1.142
47,291
-0.04(-3.49%)
Oct 20, 2015
1.184
1.218
1.177
1.184
51,768
+0.03(+2.38%)
Oct 19, 2015
1.177
1.191
1.149
1.156
90,313
-0.03(-2.33%)
Oct 16, 2015
1.239
1.239
1.177
1.184
105,269
-0.08(-6.52%)
Oct 15, 2015
1.246
1.273
1.204
1.266
138,482
+0.02(+1.66%)
Oct 14, 2015
1.218
1.253
1.202
1.246
51,914
+0.06(+5.23%)
Oct 13, 2015
1.170
1.198
1.170
1.184
30,972
+0.01(+1.18%)
Oct 12, 2015
1.218
1.246
1.149
1.170
171,890
+0.04(+3.66%)
Oct 09, 2015
1.156
1.184
1.074
1.129
98,780
+0.01(+0.61%)
Oct 08, 2015
1.094
1.149
1.094
1.122
57,057
+0.01(+1.24%)
Oct 07, 2015
1.087
1.115
1.067
1.108
71,527
+0.02(+2.20%)
Oct 06, 2015
1.156
1.163
1.058
1.084
197,105
+0.06(+5.77%)
Oct 05, 2015
1.038
1.117
1.018
1.025
203,325
+0.06(+6.12%)
Oct 02, 2015
0.9856
1.032
0.9659
0.9659
89,067
+0.04(+4.26%)
Oct 01, 2015
0.9856
1.005
0.9199
0.9265
72,136
-0.05(-5.37%)
Sep 30, 2015
0.9265
0.9791
0.8871
0.9791
165,475
+0.10(+11.19%)
Sep 29, 2015
0.9002
0.9659
0.8805
0.8805
163,401
+0.02(+2.29%)
Sep 28, 2015
0.9134
0.9265
0.8279
0.8608
200,674
-0.03(-2.96%)
Sep 25, 2015
0.8936
0.9199
0.8674
0.8871
175,780
+0.05(+6.30%)
Sep 24, 2015
0.8214
0.8541
0.8016
0.8345
183,708
+0.03(+3.25%)
Sep 23, 2015
0.8936
0.8936
0.7951
0.8082
221,256
-0.03(-3.15%)
Sep 22, 2015
0.8345
0.8542
0.8082
0.8345
162,862
+0.01(+1.60%)
Sep 21, 2015
0.9068
0.9265
0.8148
0.8214
521,760
-0.08(-8.76%)
Sep 18, 2015
0.9725
1.097
0.9002
0.9002
8,941,648
-0.01(-1.44%)
Sep 17, 2015
0.9068
0.9265
0.8608
0.9134
266,283
+0.05(+5.30%)
Sep 16, 2015
0.9199
0.9396
0.8674
0.8674
311,349
+0.00(+0.00%)
Sep 15, 2015
0.9002
0.9265
0.8674
0.8674
180,846
-0.02(-2.22%)
Sep 14, 2015
0.9725
0.9791
0.8542
0.8871
505,061
-0.03(-3.57%)
Sep 11, 2015
0.9791
0.9922
0.9199
0.9199
250,100
-0.01(-0.71%)
Sep 10, 2015
1.032
1.045
0.8706
0.9265
317,823
-0.05(-4.73%)
Sep 09, 2015
1.064
1.078
0.9659
0.9725
228,203
-0.07(-6.33%)
Sep 08, 2015
1.038
1.071
1.032
1.038
170,630
+0.07(+6.76%)
Sep 04, 2015
0.9856
0.9725
0.9725
0.9725
131,641
+0.03(+2.78%)
Sep 03, 2015
1.005
1.005
0.9462
0.9462
99,683
-0.02(-2.04%)
Sep 02, 2015
1.012
1.045
0.9593
0.9659
158,972
+0.02(+2.08%)
Sep 01, 2015
0.9528
0.9988
0.9331
0.9462
340,491
+0.14(+18.03%)
Aug 31, 2015
0.8542
0.8542
0.7885
0.8016
147,091
-0.05(-6.15%)
Aug 28, 2015
0.7951
0.8608
0.7819
0.8542
196,708
+0.09(+12.07%)
Aug 27, 2015
0.7622
0.8148
0.7491
0.7622
120,823
+0.01(+1.75%)
Aug 26, 2015
0.7885
0.8082
0.7491
0.7491
146,287
-0.05(-5.79%)
Aug 25, 2015
0.8411
0.8476
0.7951
0.7951
82,494
+0.01(+0.83%)
Aug 24, 2015
0.9134
0.9265
0.7688
0.7885
340,780
-0.09(-9.77%)
Aug 21, 2015
0.9134
0.9199
0.8542
0.8739
261,817
+0.04(+4.72%)
Aug 20, 2015
0.8345
0.8936
0.8279
0.8345
466,565
+0.05(+5.83%)
Aug 19, 2015
0.8082
0.8214
0.7688
0.7885
330,631
+0.02(+2.56%)
Aug 18, 2015
0.7951
0.8016
0.7688
0.7688
252,025
+0.00(+0.00%)
Aug 17, 2015
0.7557
0.7885
0.7491
0.7688
196,918
+0.03(+3.54%)
Aug 14, 2015
0.7622
0.7819
0.7359
0.7425
126,558
+0.00(+0.00%)
Aug 13, 2015
0.8016
0.8148
0.7359
0.7425
210,994
-0.07(-8.87%)
Aug 12, 2015
0.8476
0.8739
0.8148
0.8148
465,541
-0.01(-0.80%)
Aug 11, 2015
0.7885
0.8411
0.7688
0.8214
218,515
+0.07(+8.70%)
Aug 10, 2015
0.7294
0.7754
0.7228
0.7557
128,646
+0.02(+2.68%)
Aug 07, 2015
0.7425
0.7622
0.7294
0.7359
99,324
-0.01(-0.88%)
Aug 06, 2015
0.7294
0.7688
0.7228
0.7425
88,736
+0.01(+1.80%)
Aug 05, 2015
0.7622
0.7885
0.7228
0.7294
144,347
-0.03(-3.48%)
Aug 04, 2015
0.7885
0.8148
0.7557
0.7557
139,230
+0.00(+0.00%)
Aug 03, 2015
0.8082
0.8082
0.7425
0.7557
150,339
-0.08(-9.45%)
Jul 31, 2015
0.8148
0.8411
0.7918
0.8345
94,711
+0.05(+5.83%)
Jul 30, 2015
0.7885
0.8214
0.7557
0.7885
77,962
-0.03(-4.00%)
Jul 29, 2015
0.8016
0.8542
0.7951
0.8214
44,695
+0.01(+0.81%)
Jul 28, 2015
0.8016
0.8279
0.8016
0.8148
46,891
-0.01(-0.80%)
Jul 27, 2015
0.8476
0.8608
0.8148
0.8214
113,800
-0.05(-6.02%)
Jul 24, 2015
0.8411
0.8936
0.8082
0.8739
140,882
+0.03(+3.10%)
Jul 23, 2015
0.9396
0.9462
0.8476
0.8476
147,732
-0.05(-5.84%)
Jul 22, 2015
0.9265
0.9725
0.8936
0.9002
114,878
-0.07(-6.80%)
Jul 21, 2015
0.9922
1.005
0.9593
0.9659
123,220
+0.01(+1.38%)
Jul 20, 2015
1.025
1.058
0.9528
0.9528
276,200
-0.11(-10.49%)
Jul 17, 2015
1.110
1.130
1.058
1.064
82,197
-0.02(-1.82%)
Jul 16, 2015
1.104
1.104
1.084
1.084
30,132
-0.03(-2.37%)
Jul 15, 2015
1.130
1.130
1.091
1.110
18,830
-0.01(-1.17%)
Jul 14, 2015
1.137
1.137
1.117
1.124
16,235
+0.01(+0.59%)
Jul 13, 2015
1.124
1.130
1.084
1.117
40,369
+0.03(+3.03%)
Jul 10, 2015
1.084
1.104
1.064
1.084
39,099
-0.03(-2.37%)
Jul 09, 2015
1.183
1.183
1.064
1.110
119,959
-0.05(-4.52%)
Jul 08, 2015
1.143
1.170
1.130
1.163
56,380
+0.01(+0.57%)
Jul 07, 2015
1.163
1.176
1.117
1.156
96,474
-0.03(-2.22%)
Jul 06, 2015
1.170
1.183
1.143
1.183
11,614
+0.01(+1.12%)
Jul 02, 2015
1.196
1.170
1.170
1.170
71,832
-0.01(-0.56%)
Jul 01, 2015
1.229
1.229
1.170
1.176
55,134
-0.04(-3.24%)
Jun 30, 2015
1.183
1.222
1.183
1.216
16,681
+0.01(+1.09%)
Jun 29, 2015
1.196
1.235
1.176
1.202
29,218
+0.01(+0.55%)
Jun 26, 2015
1.235
1.242
1.196
1.196
64,627
-0.05(-4.21%)
Jun 25, 2015
1.242
1.248
1.196
1.248
39,428
+0.01(+0.53%)
Jun 24, 2015
1.202
1.248
1.183
1.242
30,434
+0.01(+1.07%)
Jun 23, 2015
1.209
1.229
1.189
1.229
50,452
-0.01(-0.53%)
Jun 22, 2015
1.209
1.268
1.209
1.235
74,344
-0.02(-1.57%)
Jun 19, 2015
1.183
1.255
1.170
1.255
757,173
+0.11(+9.14%)
Jun 18, 2015
1.150
1.176
1.110
1.150
140,261
+0.05(+4.17%)
Jun 17, 2015
1.104
1.117
1.045
1.104
91,713
+0.05(+5.00%)
Jun 16, 2015
1.051
1.078
1.018
1.051
69,292
+0.00(+0.00%)
Jun 15, 2015
1.078
1.091
1.051
1.051
62,804
+0.00(+0.00%)
Jun 12, 2015
1.091
1.097
1.051
1.051
51,859
-0.02(-1.84%)
Jun 11, 2015
1.104
1.110
1.064
1.071
37,716
-0.04(-3.55%)
Jun 10, 2015
1.150
1.170
1.104
1.110
58,899
-0.03(-2.31%)
Jun 09, 2015
1.130
1.155
1.124
1.137
28,725
+0.00(+0.00%)
Jun 08, 2015
1.084
1.137
1.084
1.137
30,543
+0.08(+7.45%)
Jun 05, 2015
1.084
1.104
1.058
1.058
94,351
-0.03(-2.42%)
Jun 04, 2015
1.097
1.097
1.071
1.084
31,449
-0.04(-3.51%)
Jun 03, 2015
1.104
1.156
1.104
1.124
71,622
+0.03(+2.39%)
Jun 02, 2015
1.163
1.170
1.071
1.097
73,617
-0.09(-7.22%)
Jun 01, 2015
1.170
1.202
1.158
1.183
37,415
+0.03(+2.86%)
May 29, 2015
1.170
1.170
1.130
1.150
40,743
+0.00(+0.00%)
May 28, 2015
1.110
1.156
1.104
1.150
69,372
+0.02(+1.74%)
May 27, 2015
1.124
1.150
1.117
1.130
47,005
-0.01(-0.58%)
May 26, 2015
1.150
1.163
1.130
1.137
54,747
-0.01(-1.14%)
May 22, 2015
1.163
1.150
1.150
1.150
31,502
+0.01(+1.16%)
May 21, 2015
1.176
1.176
1.137
1.137
56,391
-0.04(-3.35%)
May 20, 2015
1.202
1.202
1.156
1.176
39,314
-0.03(-2.19%)
May 19, 2015
1.242
1.248
1.196
1.202
60,500
-0.05(-3.68%)
May 18, 2015
1.301
1.301
1.248
1.248
100,344
-0.02(-1.55%)
May 15, 2015
1.235
1.281
1.235
1.268
52,998
+0.03(+2.66%)
May 14, 2015
1.235
1.268
1.235
1.235
113,940
+0.00(+0.00%)
May 13, 2015
1.255
1.262
1.212
1.235
177,169
+0.04(+3.30%)
May 12, 2015
1.170
1.209
1.163
1.196
35,559
+0.01(+1.11%)
May 11, 2015
1.156
1.202
1.143
1.183
141,180
-0.04(-3.23%)
May 08, 2015
1.163
1.222
1.150
1.222
342,925
+0.06(+5.08%)
May 07, 2015
1.137
1.163
1.130
1.163
165,096
-0.01(-0.56%)
May 06, 2015
1.183
1.183
1.156
1.170
182,284
+0.01(+1.14%)
May 05, 2015
1.163
1.196
1.156
1.156
89,153
+0.02(+1.73%)
May 04, 2015
1.150
1.168
1.143
1.137
39,207
+0.01(+0.58%)
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.