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
DB Oil Fund Invesco
(NY:
DBO
)
14.83
-0.02 (-0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
5.142
5.313
4.942
5.265
4,289,488
+0.28(+5.52%)
Apr 29, 2020
4.999
5.075
4.942
4.989
2,892,099
+0.05(+0.96%)
Apr 28, 2020
4.989
5.037
4.894
4.942
4,374,291
-0.01(-0.19%)
Apr 27, 2020
4.913
4.980
4.866
4.951
3,613,021
-0.12(-2.43%)
Apr 24, 2020
5.132
5.146
5.008
5.075
3,955,291
-0.10(-1.84%)
Apr 23, 2020
5.284
5.341
5.065
5.170
5,201,167
-0.02(-0.37%)
Apr 22, 2020
5.237
5.427
5.084
5.189
9,654,176
+0.14(+2.82%)
Apr 21, 2020
5.408
5.512
4.856
5.046
11,182,677
-0.71(-12.38%)
Apr 20, 2020
5.712
5.873
5.607
5.759
6,974,615
-0.10(-1.78%)
Apr 17, 2020
5.826
5.921
5.797
5.864
3,640,783
+0.01(+0.16%)
Apr 16, 2020
5.864
5.892
5.704
5.854
3,061,976
+0.00(+0.00%)
Apr 15, 2020
6.016
6.044
5.797
5.854
2,992,735
-0.34(-5.52%)
Apr 14, 2020
6.234
6.253
6.087
6.196
2,379,279
+0.01(+0.15%)
Apr 13, 2020
6.177
6.234
6.082
6.187
2,766,877
+0.28(+4.66%)
Apr 09, 2020
5.930
6.206
5.826
5.911
3,478,636
-0.03(-0.48%)
Apr 08, 2020
5.959
6.054
5.883
5.940
4,703,706
-0.02(-0.32%)
Apr 07, 2020
5.987
6.025
5.826
5.959
4,104,754
+0.10(+1.79%)
Apr 06, 2020
5.769
5.888
5.736
5.854
2,456,971
+0.09(+1.48%)
Apr 03, 2020
5.769
5.821
5.588
5.769
7,644,792
+0.15(+2.71%)
Apr 02, 2020
5.626
5.845
5.503
5.617
3,956,628
+0.02(+0.34%)
Apr 01, 2020
5.750
5.759
5.526
5.598
2,676,423
-0.23(-3.92%)
Mar 31, 2020
5.864
5.892
5.769
5.826
1,999,512
-0.04(-0.65%)
Mar 30, 2020
5.778
5.864
5.664
5.864
1,816,797
+0.02(+0.33%)
Mar 27, 2020
5.750
5.854
5.693
5.845
2,074,870
+0.10(+1.65%)
Mar 26, 2020
5.778
5.845
5.617
5.750
1,743,335
-0.10(-1.63%)
Mar 25, 2020
5.655
5.873
5.617
5.845
2,024,117
+0.23(+4.06%)
Mar 24, 2020
5.712
5.750
5.550
5.617
1,982,510
+0.05(+0.85%)
Mar 23, 2020
5.465
5.569
5.360
5.569
1,369,028
+0.09(+1.56%)
Mar 20, 2020
5.645
5.650
5.284
5.484
1,792,770
-0.26(-4.47%)
Mar 19, 2020
5.427
5.826
5.227
5.740
2,505,563
+0.55(+10.62%)
Mar 18, 2020
5.522
5.598
5.046
5.189
2,401,431
-0.55(-9.60%)
Mar 17, 2020
5.911
5.987
5.674
5.740
1,354,388
-0.15(-2.58%)
Mar 16, 2020
5.997
6.120
5.807
5.892
2,806,245
-0.48(-7.46%)
Mar 13, 2020
6.396
6.567
6.206
6.367
5,641,262
+0.10(+1.52%)
Mar 12, 2020
6.367
6.444
6.244
6.272
3,135,176
-0.15(-2.37%)
Mar 11, 2020
6.577
6.596
6.386
6.425
1,890,955
-0.20(-3.01%)
Mar 10, 2020
6.567
6.634
6.406
6.624
2,906,814
+0.44(+7.07%)
Mar 09, 2020
6.320
6.748
6.111
6.187
3,064,065
-1.24(-16.65%)
Mar 06, 2020
7.603
7.631
7.346
7.422
1,071,580
-0.42(-5.33%)
Mar 05, 2020
7.955
7.993
7.784
7.841
1,023,935
-0.16(-2.02%)
Mar 04, 2020
8.126
8.145
7.917
8.002
1,005,867
+0.03(+0.36%)
Mar 03, 2020
8.040
8.145
7.855
7.974
1,260,549
-0.03(-0.36%)
Mar 02, 2020
7.831
8.002
7.741
8.002
855,529
+0.29(+3.69%)
Feb 28, 2020
7.793
7.793
7.546
7.717
1,541,080
-0.22(-2.75%)
Feb 27, 2020
7.898
8.016
7.826
7.936
1,490,881
-0.19(-2.34%)
Feb 26, 2020
8.211
8.325
8.059
8.126
715,379
-0.10(-1.27%)
Feb 25, 2020
8.496
8.496
8.221
8.230
725,830
-0.30(-3.56%)
Feb 24, 2020
8.411
8.563
8.392
8.534
461,635
-0.14(-1.64%)
Feb 21, 2020
8.648
8.696
8.610
8.677
265,895
-0.10(-1.08%)
Feb 20, 2020
8.819
8.895
8.743
8.772
634,034
-0.01(-0.11%)
Feb 19, 2020
8.753
8.819
8.705
8.781
614,605
+0.11(+1.32%)
Feb 18, 2020
8.553
8.696
8.553
8.667
632,012
+0.03(+0.33%)
Feb 14, 2020
8.610
8.658
8.572
8.639
688,782
+0.03(+0.33%)
Feb 13, 2020
8.572
8.610
8.544
8.610
999,615
-0.01(-0.11%)
Feb 12, 2020
8.629
8.639
8.553
8.620
977,574
+0.14(+1.68%)
Feb 11, 2020
8.525
8.525
8.420
8.477
910,911
+0.05(+0.56%)
Feb 10, 2020
8.420
8.477
8.382
8.430
933,940
-0.08(-0.89%)
Feb 07, 2020
8.468
8.563
8.439
8.506
1,648,196
-0.06(-0.67%)
Feb 06, 2020
8.477
8.568
8.419
8.563
771,198
+0.05(+0.56%)
Feb 05, 2020
8.534
8.644
8.420
8.515
842,524
+0.20(+2.40%)
Feb 04, 2020
8.487
8.506
8.278
8.316
1,028,821
-0.04(-0.46%)
Feb 03, 2020
8.544
8.610
8.335
8.354
516,343
-0.28(-3.19%)
Jan 31, 2020
8.658
8.724
8.515
8.629
856,085
-0.18(-2.05%)
Jan 30, 2020
8.696
8.819
8.629
8.810
540,764
-0.06(-0.64%)
Jan 29, 2020
8.972
8.972
8.819
8.867
494,215
-0.08(-0.85%)
Jan 28, 2020
8.867
9.000
8.838
8.943
482,718
+0.10(+1.18%)
Jan 27, 2020
8.829
8.924
8.762
8.838
374,543
-0.25(-2.72%)
Jan 24, 2020
9.124
9.143
9.000
9.086
187,926
-0.19(-2.05%)
Jan 23, 2020
9.219
9.304
9.143
9.276
338,829
-0.19(-2.01%)
Jan 22, 2020
9.570
9.570
9.447
9.466
206,166
-0.26(-2.64%)
Jan 21, 2020
9.713
9.798
9.713
9.722
108,345
-0.09(-0.87%)
Jan 17, 2020
9.798
9.836
9.732
9.808
141,313
+0.05(+0.49%)
Jan 16, 2020
9.694
9.822
9.694
9.760
135,855
+0.09(+0.88%)
Jan 15, 2020
9.713
9.713
9.589
9.675
398,555
-0.08(-0.78%)
Jan 14, 2020
9.770
9.798
9.713
9.751
312,247
+0.05(+0.49%)
Jan 13, 2020
9.779
9.789
9.680
9.703
332,840
-0.16(-1.64%)
Jan 10, 2020
9.760
9.912
9.760
9.865
202,552
-0.08(-0.76%)
Jan 09, 2020
9.884
9.969
9.770
9.941
543,469
-0.10(-0.95%)
Jan 08, 2020
10.36
10.38
9.841
10.04
698,701
-0.38(-3.65%)
Jan 07, 2020
10.41
10.45
10.34
10.42
486,726
-0.03(-0.27%)
Jan 06, 2020
10.56
10.58
10.41
10.44
549,786
-0.02(-0.18%)
Jan 03, 2020
10.51
10.55
10.34
10.46
415,205
+0.30(+2.99%)
Jan 02, 2020
10.15
10.18
10.07
10.16
154,003
+0.02(+0.19%)
Dec 31, 2019
10.09
10.27
10.07
10.14
141,733
-0.08(-0.79%)
Dec 30, 2019
10.32
10.32
10.14
10.22
157,999
-0.01(-0.14%)
Dec 27, 2019
10.26
10.28
10.18
10.24
240,537
+0.01(+0.09%)
Dec 26, 2019
10.17
10.26
10.17
10.23
227,499
+0.10(+0.94%)
Dec 24, 2019
10.11
10.16
10.11
10.13
49,875
+0.04(+0.38%)
Dec 23, 2019
10.01
10.10
10.01
10.09
375,524
+0.07(+0.70%)
Dec 20, 2019
10.10
10.10
9.976
10.02
116,474
-0.10(-1.02%)
Dec 19, 2019
10.11
10.18
10.09
10.13
205,950
+0.04(+0.37%)
Dec 18, 2019
10.02
10.13
9.948
10.09
224,924
+0.03(+0.28%)
Dec 17, 2019
10.01
10.09
10.01
10.06
112,129
+0.08(+0.84%)
Dec 16, 2019
9.967
9.985
9.948
9.976
210,257
+0.10(+1.04%)
Dec 13, 2019
9.836
10.00
9.819
9.873
448,465
+0.07(+0.67%)
Dec 12, 2019
9.752
9.873
9.752
9.808
180,984
+0.08(+0.87%)
Dec 11, 2019
9.770
9.798
9.621
9.724
235,135
-0.08(-0.86%)
Dec 10, 2019
9.752
9.845
9.733
9.808
167,274
+0.06(+0.58%)
Dec 09, 2019
9.705
9.798
9.705
9.752
329,640
+0.00(+0.00%)
Dec 06, 2019
9.602
9.883
9.602
9.752
264,608
+0.08(+0.87%)
Dec 05, 2019
9.733
9.761
9.621
9.668
385,740
+0.01(+0.10%)
Dec 04, 2019
9.555
9.696
9.555
9.658
298,939
+0.33(+3.51%)
Dec 03, 2019
9.247
9.396
9.191
9.331
294,810
+0.06(+0.60%)
Dec 02, 2019
9.350
9.373
9.228
9.275
249,260
+0.07(+0.71%)
Nov 29, 2019
9.462
9.462
9.158
9.209
188,883
-0.41(-4.28%)
Nov 27, 2019
9.639
9.677
9.518
9.621
310,492
-0.04(-0.39%)
Nov 26, 2019
9.639
9.682
9.565
9.658
56,337
+0.08(+0.88%)
Nov 25, 2019
9.527
9.602
9.481
9.574
146,743
+0.00(+0.00%)
Nov 22, 2019
9.639
9.649
9.490
9.574
391,564
-0.06(-0.58%)
Nov 21, 2019
9.518
9.677
9.509
9.630
307,493
+0.22(+2.28%)
Nov 20, 2019
9.247
9.481
9.200
9.415
204,850
+0.26(+2.86%)
Nov 19, 2019
9.275
9.284
9.125
9.153
200,330
-0.24(-2.59%)
Nov 18, 2019
9.453
9.481
9.350
9.396
233,181
-0.14(-1.47%)
Nov 15, 2019
9.406
9.588
9.396
9.537
219,794
+0.12(+1.29%)
Nov 14, 2019
9.518
9.537
9.378
9.415
147,233
-0.06(-0.59%)
Nov 13, 2019
9.350
9.509
9.350
9.471
2,231,858
+0.07(+0.70%)
Nov 12, 2019
9.471
9.509
9.359
9.406
372,775
+0.01(+0.10%)
Nov 11, 2019
9.312
9.481
9.312
9.396
182,262
-0.07(-0.69%)
Nov 08, 2019
9.256
9.471
9.181
9.462
119,790
+0.09(+1.00%)
Nov 07, 2019
9.424
9.509
9.359
9.368
521,606
+0.06(+0.60%)
Nov 06, 2019
9.453
9.537
9.270
9.312
329,455
-0.12(-1.29%)
Nov 05, 2019
9.443
9.499
9.424
9.434
371,066
+0.07(+0.80%)
Nov 04, 2019
9.434
9.475
9.340
9.359
161,740
+0.08(+0.91%)
Nov 01, 2019
9.088
9.322
9.079
9.275
98,185
+0.32(+3.55%)
Oct 31, 2019
9.032
9.041
8.920
8.957
94,033
-0.11(-1.24%)
Oct 30, 2019
9.209
9.209
9.050
9.069
301,479
-0.14(-1.52%)
Oct 29, 2019
9.107
9.284
9.097
9.209
308,749
-0.03(-0.30%)
Oct 28, 2019
9.396
9.424
9.209
9.237
524,624
-0.13(-1.40%)
Oct 25, 2019
9.284
9.387
9.200
9.368
363,435
+0.07(+0.70%)
Oct 24, 2019
9.294
9.340
9.256
9.303
208,595
+0.07(+0.71%)
Oct 23, 2019
8.948
9.266
8.948
9.237
139,818
+0.23(+2.60%)
Oct 22, 2019
8.957
9.060
8.929
9.004
140,919
+0.12(+1.37%)
Oct 21, 2019
8.761
8.901
8.761
8.882
159,136
+0.00(+0.00%)
Oct 18, 2019
8.966
8.999
8.826
8.882
282,684
-0.07(-0.73%)
Oct 17, 2019
8.779
8.966
8.751
8.948
543,483
+0.08(+0.95%)
Oct 16, 2019
8.761
8.915
8.761
8.863
317,500
+0.07(+0.85%)
Oct 15, 2019
8.854
8.920
8.756
8.789
449,430
-0.11(-1.26%)
Oct 14, 2019
8.873
8.920
8.779
8.901
459,567
-0.15(-1.65%)
Oct 11, 2019
8.892
9.079
8.892
9.050
406,110
+0.20(+2.22%)
Oct 10, 2019
8.779
8.854
8.733
8.854
120,603
+0.17(+1.94%)
Oct 09, 2019
8.798
8.826
8.639
8.686
226,042
+0.07(+0.76%)
Oct 08, 2019
8.564
8.686
8.546
8.620
323,437
-0.08(-0.97%)
Oct 07, 2019
8.742
8.863
8.658
8.705
203,603
+0.02(+0.22%)
Oct 04, 2019
8.686
8.733
8.546
8.686
769,225
+0.11(+1.31%)
Oct 03, 2019
8.480
8.611
8.359
8.574
443,921
-0.03(-0.33%)
Oct 02, 2019
8.723
8.733
8.518
8.602
400,634
-0.14(-1.60%)
Oct 01, 2019
8.892
8.923
8.667
8.742
181,206
-0.10(-1.16%)
Sep 30, 2019
8.976
9.022
8.798
8.845
1,079,263
-0.22(-2.37%)
Sep 27, 2019
8.985
9.172
8.966
9.060
226,318
-0.08(-0.92%)
Sep 26, 2019
9.069
9.172
8.985
9.144
101,303
+0.01(+0.10%)
Sep 25, 2019
9.041
9.163
8.994
9.135
234,046
-0.05(-0.51%)
Sep 24, 2019
9.387
9.396
9.172
9.181
169,256
-0.25(-2.68%)
Sep 23, 2019
9.387
9.462
9.322
9.434
93,575
+0.03(+0.30%)
Sep 20, 2019
9.443
9.509
9.350
9.406
299,369
+0.02(+0.20%)
Sep 19, 2019
9.340
9.453
9.322
9.387
313,982
+0.10(+1.11%)
Sep 18, 2019
9.331
9.406
9.237
9.284
754,553
-0.07(-0.70%)
Sep 17, 2019
9.770
9.780
9.294
9.350
1,152,899
-0.34(-3.47%)
Sep 16, 2019
9.555
9.873
9.522
9.686
1,294,504
+0.77(+8.60%)
Sep 13, 2019
8.976
8.976
8.892
8.920
140,753
-0.02(-0.21%)
Sep 12, 2019
8.835
8.976
8.807
8.938
332,623
-0.14(-1.54%)
Sep 11, 2019
9.322
9.368
9.013
9.079
376,332
-0.20(-2.12%)
Sep 10, 2019
9.378
9.471
9.242
9.275
403,935
-0.07(-0.70%)
Sep 09, 2019
9.256
9.378
9.237
9.340
276,083
+0.19(+2.04%)
Sep 06, 2019
8.920
9.200
8.882
9.153
170,059
+0.07(+0.72%)
Sep 05, 2019
9.163
9.312
9.069
9.088
139,316
-0.01(-0.10%)
Sep 04, 2019
8.957
9.135
8.948
9.097
275,168
+0.39(+4.51%)
Sep 03, 2019
8.630
8.751
8.569
8.705
160,893
-0.13(-1.48%)
Aug 30, 2019
9.060
9.079
8.779
8.835
412,314
-0.24(-2.68%)
Aug 29, 2019
9.004
9.125
9.004
9.079
212,249
+0.07(+0.73%)
Aug 28, 2019
9.088
9.125
8.976
9.013
267,415
+0.12(+1.37%)
Aug 27, 2019
8.761
8.895
8.705
8.892
158,558
+0.22(+2.48%)
Aug 26, 2019
8.882
8.910
8.676
8.676
345,552
-0.04(-0.43%)
Aug 23, 2019
8.723
8.854
8.648
8.714
163,428
-0.23(-2.61%)
Aug 22, 2019
9.060
9.079
8.901
8.948
84,453
-0.07(-0.73%)
Aug 21, 2019
9.144
9.181
8.985
9.013
117,740
+0.05(+0.52%)
Aug 20, 2019
8.901
9.023
8.835
8.966
170,371
+0.02(+0.21%)
Aug 19, 2019
8.929
8.970
8.882
8.948
310,857
+0.15(+1.70%)
Aug 16, 2019
8.779
8.835
8.723
8.798
147,812
+0.03(+0.32%)
Aug 15, 2019
8.761
8.845
8.714
8.770
253,307
-0.14(-1.57%)
Aug 14, 2019
8.920
8.957
8.761
8.910
438,464
-0.33(-3.54%)
Aug 13, 2019
8.789
9.256
8.779
9.237
575,679
+0.41(+4.66%)
Aug 12, 2019
8.798
8.854
8.761
8.826
212,730
+0.07(+0.75%)
Aug 09, 2019
8.761
8.835
8.723
8.761
263,111
+0.19(+2.18%)
Aug 08, 2019
8.518
8.611
8.461
8.574
280,029
+0.05(+0.55%)
Aug 07, 2019
8.564
8.611
8.331
8.527
617,838
-0.27(-3.08%)
Aug 06, 2019
8.976
8.994
8.761
8.798
164,961
-0.16(-1.77%)
Aug 05, 2019
8.938
9.060
8.896
8.957
417,135
-0.10(-1.14%)
Aug 02, 2019
9.181
9.181
9.050
9.060
314,342
+0.11(+1.25%)
Aug 01, 2019
9.387
9.406
8.817
8.948
423,882
-0.56(-5.90%)
Jul 31, 2019
9.583
9.621
9.481
9.509
200,811
-0.04(-0.39%)
Jul 30, 2019
9.396
9.555
9.378
9.546
123,494
+0.17(+1.79%)
Jul 29, 2019
9.350
9.387
9.228
9.378
68,529
+0.08(+0.91%)
Jul 26, 2019
9.275
9.322
9.219
9.294
95,297
+0.06(+0.61%)
Jul 25, 2019
9.303
9.350
9.219
9.237
159,182
+0.03(+0.30%)
Jul 24, 2019
9.378
9.499
9.135
9.209
308,606
-0.17(-1.79%)
Jul 23, 2019
9.256
9.381
9.223
9.378
76,417
+0.10(+1.11%)
Jul 22, 2019
9.228
9.294
9.191
9.275
335,461
+0.01(+0.10%)
Jul 19, 2019
9.200
9.275
9.088
9.266
201,076
+0.12(+1.33%)
Jul 18, 2019
9.303
9.312
8.994
9.144
130,490
-0.14(-1.51%)
Jul 17, 2019
9.518
9.518
9.284
9.284
272,136
-0.19(-1.97%)
Jul 16, 2019
9.677
9.759
9.303
9.471
214,543
-0.15(-1.55%)
Jul 15, 2019
9.855
9.855
9.621
9.621
488,517
-0.17(-1.72%)
Jul 12, 2019
9.798
9.845
9.761
9.789
220,221
-0.02(-0.19%)
Jul 11, 2019
9.836
9.883
9.770
9.808
319,882
+0.01(+0.10%)
Jul 10, 2019
9.668
9.845
9.668
9.798
168,678
+0.32(+3.35%)
Jul 09, 2019
9.453
9.499
9.415
9.481
98,738
+0.08(+0.90%)
Jul 08, 2019
9.443
9.537
9.387
9.396
161,398
-0.02(-0.20%)
Jul 05, 2019
9.256
9.443
9.256
9.415
293,807
+0.12(+1.31%)
Jul 03, 2019
9.303
9.331
9.200
9.294
64,280
+0.09(+1.02%)
Jul 02, 2019
9.555
9.555
9.144
9.200
206,766
-0.37(-3.91%)
Jul 01, 2019
9.696
9.705
9.462
9.574
130,432
+0.19(+1.99%)
Jun 28, 2019
9.621
9.625
9.368
9.387
417,448
-0.21(-2.14%)
Jun 27, 2019
9.593
9.658
9.569
9.593
200,217
+0.00(+0.00%)
Jun 26, 2019
9.565
9.677
9.546
9.593
92,561
+0.19(+1.99%)
Jun 25, 2019
9.406
9.448
9.350
9.406
211,777
+0.01(+0.10%)
Jun 24, 2019
9.340
9.401
9.228
9.396
255,139
+0.02(+0.20%)
Jun 21, 2019
9.312
9.387
9.303
9.378
305,893
+0.09(+1.01%)
Jun 20, 2019
9.191
9.312
9.130
9.284
544,586
+0.34(+3.76%)
Jun 19, 2019
8.789
8.952
8.789
8.948
370,587
+0.04(+0.42%)
Jun 18, 2019
8.723
8.948
8.705
8.910
171,325
+0.27(+3.14%)
Jun 17, 2019
8.667
8.742
8.574
8.639
277,543
-0.09(-1.07%)
Jun 14, 2019
8.742
8.807
8.695
8.733
373,061
+0.04(+0.43%)
Jun 13, 2019
8.845
8.854
8.648
8.695
302,430
+0.15(+1.75%)
Jun 12, 2019
8.705
8.723
8.489
8.546
247,087
-0.34(-3.79%)
Jun 11, 2019
8.910
8.929
8.835
8.882
640,480
+0.04(+0.42%)
Jun 10, 2019
8.892
8.985
8.779
8.845
409,366
-0.05(-0.53%)
Jun 07, 2019
8.667
8.924
8.658
8.892
558,736
+0.16(+1.82%)
Jun 06, 2019
8.508
8.747
8.433
8.733
171,159
+0.23(+2.75%)
Jun 05, 2019
8.705
8.705
8.359
8.499
751,985
-0.29(-3.30%)
Jun 04, 2019
8.714
8.835
8.667
8.789
163,463
+0.11(+1.29%)
Jun 03, 2019
8.892
8.901
8.658
8.676
108,083
-0.07(-0.75%)
May 31, 2019
9.050
9.088
8.700
8.742
433,063
-0.50(-5.36%)
May 30, 2019
9.583
9.593
9.209
9.237
291,369
-0.36(-3.70%)
May 29, 2019
9.509
9.630
9.424
9.593
376,483
-0.04(-0.39%)
May 28, 2019
9.714
9.724
9.602
9.630
156,111
+0.05(+0.49%)
May 24, 2019
9.537
9.583
9.359
9.583
377,446
+0.17(+1.79%)
May 23, 2019
9.649
9.649
9.312
9.415
228,692
-0.48(-4.82%)
May 22, 2019
10.09
10.12
9.869
9.892
104,515
-0.30(-2.94%)
May 21, 2019
10.16
10.21
10.13
10.19
66,431
+0.00(+0.00%)
May 20, 2019
10.19
10.25
10.13
10.19
152,515
+0.06(+0.55%)
May 17, 2019
10.19
10.24
10.10
10.13
168,027
-0.06(-0.55%)
May 16, 2019
10.22
10.28
10.19
10.19
160,398
+0.07(+0.65%)
May 15, 2019
9.995
10.15
9.985
10.13
150,189
+0.10(+1.03%)
May 14, 2019
9.976
10.07
9.976
10.02
188,162
+0.19(+1.90%)
May 13, 2019
10.19
10.22
9.826
9.836
307,892
-0.11(-1.13%)
May 10, 2019
9.929
9.995
9.911
9.948
91,554
+0.03(+0.28%)
May 09, 2019
9.939
9.967
9.855
9.920
211,327
-0.05(-0.47%)
May 08, 2019
9.873
10.01
9.864
9.967
125,425
+0.13(+1.33%)
May 07, 2019
9.911
9.967
9.794
9.836
291,427
-0.26(-2.59%)
May 06, 2019
9.939
10.11
9.911
10.10
131,563
+0.13(+1.31%)
May 03, 2019
9.957
10.05
9.948
9.967
142,358
+0.05(+0.47%)
May 02, 2019
10.01
10.02
9.836
9.920
386,819
-0.29(-2.84%)
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.