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
Skyline Corp
(NY:
SKY
)
70.20
-2.38 (-3.28%)
Streaming Delayed Price
Updated: 10:19 AM EDT, Jun 14, 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
9.000
9.120
8.550
9.050
82,017
+0.10(+1.12%)
Apr 28, 2016
9.050
9.190
8.550
8.950
161,832
-0.25(-2.72%)
Apr 27, 2016
9.000
9.200
8.443
9.200
303,281
-0.05(-0.54%)
Apr 26, 2016
11.10
11.10
8.260
9.250
979,293
-1.70(-15.53%)
Apr 25, 2016
11.06
11.37
10.65
10.95
108,947
-0.58(-5.03%)
Apr 22, 2016
11.07
11.86
11.01
11.53
123,508
+0.93(+8.77%)
Apr 21, 2016
9.100
10.68
8.870
10.60
130,448
+1.56(+17.26%)
Apr 20, 2016
9.120
9.180
8.680
9.040
33,526
-0.06(-0.66%)
Apr 19, 2016
8.670
9.120
8.520
9.100
21,145
+0.25(+2.82%)
Apr 18, 2016
8.350
8.970
7.780
8.850
90,683
-0.01(-0.11%)
Apr 15, 2016
8.850
9.230
8.850
8.860
65,624
-0.20(-2.21%)
Apr 14, 2016
8.950
9.200
8.830
9.060
34,215
+0.04(+0.44%)
Apr 13, 2016
8.770
9.200
8.670
9.020
51,733
+0.24(+2.73%)
Apr 12, 2016
8.620
9.050
8.500
8.780
68,472
+0.13(+1.50%)
Apr 11, 2016
8.810
8.898
8.570
8.650
53,642
+0.00(+0.00%)
Apr 08, 2016
8.630
8.900
8.610
8.650
46,843
-0.18(-2.04%)
Apr 07, 2016
9.030
9.132
8.750
8.830
32,322
-0.14(-1.56%)
Apr 06, 2016
9.100
9.220
8.900
8.970
84,746
-0.11(-1.21%)
Apr 05, 2016
8.750
9.250
8.380
9.080
111,706
+0.28(+3.18%)
Apr 04, 2016
9.000
9.280
8.700
8.800
91,959
-0.10(-1.12%)
Apr 01, 2016
9.310
9.470
8.500
8.900
111,387
-0.36(-3.89%)
Mar 31, 2016
9.130
9.460
9.000
9.260
140,767
+0.21(+2.32%)
Mar 30, 2016
8.910
9.140
8.410
9.050
137,619
+0.18(+2.03%)
Mar 29, 2016
8.350
8.900
8.000
8.870
177,461
+0.57(+6.87%)
Mar 28, 2016
7.450
8.850
7.450
8.300
187,792
+1.05(+14.48%)
Mar 24, 2016
6.380
7.250
7.250
7.250
130,600
+0.92(+14.53%)
Mar 23, 2016
6.180
6.390
5.940
6.330
40,494
+0.19(+3.09%)
Mar 22, 2016
6.022
6.200
6.022
6.140
12,177
+0.12(+1.99%)
Mar 21, 2016
5.800
6.150
5.510
6.020
62,310
+0.16(+2.73%)
Mar 18, 2016
6.050
6.080
5.860
5.860
19,964
-0.23(-3.78%)
Mar 17, 2016
6.200
6.290
5.960
6.090
62,946
+0.34(+5.91%)
Mar 16, 2016
5.340
5.750
5.340
5.750
14,887
+0.49(+9.32%)
Mar 15, 2016
5.030
5.300
5.030
5.260
17,800
+0.14(+2.73%)
Mar 14, 2016
5.010
5.140
4.870
5.120
23,316
+0.12(+2.40%)
Mar 11, 2016
5.010
5.010
4.840
5.000
21,637
+0.09(+1.83%)
Mar 10, 2016
4.840
5.010
4.810
4.910
12,654
+0.06(+1.24%)
Mar 09, 2016
4.780
4.850
4.756
4.850
6,395
+0.05(+1.04%)
Mar 08, 2016
4.550
4.880
4.550
4.800
15,483
+0.25(+5.49%)
Mar 07, 2016
4.400
4.600
4.400
4.550
27,991
+0.00(+0.00%)
Mar 04, 2016
4.590
4.660
4.483
4.550
10,219
+0.10(+2.25%)
Mar 03, 2016
4.378
4.600
4.360
4.450
32,440
+0.08(+1.83%)
Mar 02, 2016
4.100
4.440
4.080
4.370
6,953
+0.23(+5.56%)
Mar 01, 2016
4.080
4.157
4.040
4.140
4,491
+0.11(+2.73%)
Feb 29, 2016
3.970
4.100
3.970
4.030
19,016
+0.06(+1.51%)
Feb 26, 2016
3.970
3.970
3.940
3.970
15,529
+0.00(+0.00%)
Feb 25, 2016
3.960
3.970
3.914
3.970
2,107
+0.04(+0.89%)
Feb 24, 2016
3.970
3.970
3.930
3.935
11,988
-0.04(-0.89%)
Feb 23, 2016
3.917
3.970
3.890
3.970
5,046
+0.08(+2.06%)
Feb 22, 2016
3.960
3.960
3.880
3.890
5,772
-0.11(-2.75%)
Feb 19, 2016
3.910
4.000
3.870
4.000
5,237
+0.00(+0.00%)
Feb 18, 2016
4.050
4.050
3.949
4.000
1,867
+0.00(+0.00%)
Feb 17, 2016
4.150
4.150
3.980
4.000
24,297
-0.11(-2.68%)
Feb 16, 2016
4.150
4.228
4.080
4.110
3,685
+0.10(+2.49%)
Feb 12, 2016
3.940
4.010
4.010
4.010
11,000
+0.05(+1.26%)
Feb 11, 2016
3.960
4.000
3.840
3.960
3,313
+0.03(+0.76%)
Feb 10, 2016
3.840
4.040
3.809
3.930
34,177
+0.07(+1.81%)
Feb 09, 2016
4.040
4.040
3.750
3.860
15,567
-0.20(-4.93%)
Feb 08, 2016
4.030
4.130
3.890
4.060
9,921
+0.04(+1.00%)
Feb 05, 2016
4.240
4.320
3.692
4.020
71,005
-0.18(-4.29%)
Feb 04, 2016
4.090
4.200
4.040
4.200
19,274
+0.08(+1.94%)
Feb 03, 2016
4.550
4.560
4.110
4.120
65,531
-0.46(-10.03%)
Feb 02, 2016
4.540
4.580
4.540
4.580
4,219
+0.03(+0.66%)
Feb 01, 2016
4.570
4.570
4.520
4.550
9,145
+0.05(+1.10%)
Jan 29, 2016
4.440
4.580
4.440
4.500
10,105
+0.15(+3.45%)
Jan 28, 2016
4.330
4.600
4.250
4.350
9,936
-0.00(-0.00%)
Jan 27, 2016
4.420
4.450
4.241
4.350
8,853
-0.20(-4.40%)
Jan 26, 2016
4.630
4.700
4.490
4.550
10,883
+0.02(+0.44%)
Jan 25, 2016
4.340
4.630
4.250
4.530
11,998
-0.10(-2.16%)
Jan 22, 2016
4.600
4.700
4.410
4.630
17,398
+0.18(+4.04%)
Jan 21, 2016
4.860
4.860
4.410
4.450
29,856
-0.25(-5.32%)
Jan 20, 2016
4.700
4.850
4.574
4.700
46,624
+0.03(+0.73%)
Jan 19, 2016
4.750
5.000
4.480
4.666
117,952
+0.07(+1.43%)
Jan 15, 2016
4.160
4.600
4.600
4.600
139,000
+0.50(+12.20%)
Jan 14, 2016
3.660
4.100
3.660
4.100
9,702
+0.35(+9.33%)
Jan 13, 2016
3.770
3.800
3.660
3.750
9,927
-0.05(-1.32%)
Jan 12, 2016
3.750
3.800
3.660
3.800
17,206
+0.14(+3.83%)
Jan 11, 2016
3.650
3.660
3.650
3.660
2,122
-0.04(-1.08%)
Jan 08, 2016
3.750
3.800
3.650
3.700
10,897
-0.35(-8.64%)
Jan 07, 2016
3.680
4.250
3.680
4.050
21,596
+0.06(+1.50%)
Jan 06, 2016
3.640
3.990
3.640
3.990
13,213
+0.35(+9.62%)
Jan 05, 2016
3.520
3.650
3.520
3.640
2,042
+0.12(+3.41%)
Jan 04, 2016
3.420
3.560
3.420
3.520
7,230
-0.04(-1.01%)
Dec 31, 2015
3.750
3.556
3.556
3.556
23,000
-0.19(-5.18%)
Dec 30, 2015
2.850
3.801
2.850
3.750
59,407
+0.90(+31.58%)
Dec 29, 2015
2.830
2.870
2.661
2.850
40,983
+0.02(+0.71%)
Dec 28, 2015
2.710
2.830
2.640
2.830
28,048
+0.15(+5.60%)
Dec 24, 2015
2.680
2.680
2.680
2.680
14,600
+0.00(+0.00%)
Dec 23, 2015
2.737
2.760
2.680
2.680
24,925
-0.02(-0.74%)
Dec 22, 2015
2.580
2.750
2.523
2.700
54,092
+0.13(+4.90%)
Dec 21, 2015
2.574
2.574
2.574
2.574
196
-0.13(-4.67%)
Dec 18, 2015
2.690
2.750
2.650
2.700
34,541
+0.02(+0.75%)
Dec 17, 2015
2.690
2.800
2.680
2.680
54,121
-0.06(-2.37%)
Dec 16, 2015
2.700
2.780
2.680
2.745
55,197
-0.05(-1.96%)
Dec 15, 2015
2.860
2.950
2.800
2.800
14,375
-0.06(-2.10%)
Dec 14, 2015
2.910
2.920
2.850
2.860
2,405
-0.07(-2.39%)
Dec 11, 2015
3.050
3.100
2.930
2.930
7,586
-0.17(-5.48%)
Dec 10, 2015
3.120
3.130
3.050
3.100
9,090
-0.03(-0.96%)
Dec 09, 2015
3.280
3.280
3.050
3.130
3,784
-0.18(-5.44%)
Dec 08, 2015
3.350
3.420
3.310
3.310
2,218
-0.15(-4.33%)
Dec 07, 2015
3.460
3.550
3.460
3.460
2,260
-0.12(-3.35%)
Dec 04, 2015
3.600
3.620
3.580
3.580
3,979
-0.04(-1.10%)
Dec 03, 2015
3.650
3.800
3.620
3.620
2,252
-0.04(-1.09%)
Dec 02, 2015
3.800
3.800
3.660
3.660
8,086
-0.11(-2.92%)
Dec 01, 2015
3.704
3.800
3.600
3.770
13,056
+0.07(+1.89%)
Nov 30, 2015
3.550
3.750
3.490
3.700
9,296
+0.09(+2.42%)
Nov 27, 2015
3.550
3.612
3.550
3.612
495
-0.06(-1.57%)
Nov 25, 2015
3.700
3.670
3.670
3.670
4,100
-0.07(-1.87%)
Nov 24, 2015
3.470
3.750
3.470
3.740
7,877
+0.17(+4.90%)
Nov 23, 2015
3.510
3.650
3.510
3.565
1,196
+0.11(+3.04%)
Nov 20, 2015
3.640
3.640
3.420
3.460
8,621
-0.26(-6.99%)
Nov 19, 2015
3.730
3.750
3.590
3.720
4,071
-0.03(-0.80%)
Nov 18, 2015
3.740
3.770
3.700
3.750
5,154
+0.01(+0.27%)
Nov 17, 2015
3.697
3.800
3.697
3.740
7,654
+0.03(+0.81%)
Nov 16, 2015
3.720
3.760
3.620
3.710
13,665
-0.08(-2.11%)
Nov 13, 2015
3.700
3.800
3.700
3.790
8,463
+0.08(+2.16%)
Nov 12, 2015
3.670
3.810
3.660
3.710
3,469
-0.06(-1.59%)
Nov 11, 2015
3.700
3.820
3.691
3.770
12,707
+0.13(+3.57%)
Nov 10, 2015
3.710
3.710
3.630
3.640
4,422
+0.04(+1.11%)
Nov 09, 2015
3.420
3.600
3.360
3.600
28,351
+0.09(+2.56%)
Nov 06, 2015
3.639
3.670
3.510
3.510
4,021
-0.14(-3.84%)
Nov 05, 2015
3.680
3.730
3.650
3.650
5,991
-0.08(-2.14%)
Nov 04, 2015
3.710
3.730
3.550
3.730
19,689
+0.13(+3.61%)
Nov 03, 2015
3.620
3.620
3.560
3.600
5,456
-0.10(-2.71%)
Nov 02, 2015
3.590
3.800
3.520
3.700
57,574
+0.20(+5.71%)
Oct 30, 2015
3.520
3.580
3.300
3.500
9,832
-0.07(-1.96%)
Oct 29, 2015
3.560
3.590
3.480
3.570
6,842
+0.07(+2.00%)
Oct 28, 2015
3.200
3.500
3.200
3.500
8,573
+0.29(+9.03%)
Oct 27, 2015
3.590
3.590
3.210
3.210
22,745
-0.36(-10.08%)
Oct 26, 2015
3.450
3.589
3.350
3.570
27,736
+0.14(+4.08%)
Oct 23, 2015
3.310
3.500
3.190
3.430
35,266
+0.21(+6.52%)
Oct 22, 2015
3.260
3.300
3.210
3.220
3,186
+0.07(+2.22%)
Oct 21, 2015
2.990
3.380
2.950
3.150
42,676
+0.25(+8.62%)
Oct 20, 2015
2.900
2.900
2.700
2.900
9,120
+0.00(+0.00%)
Oct 19, 2015
2.700
2.900
2.620
2.900
12,912
+0.15(+5.45%)
Oct 16, 2015
2.500
2.750
2.497
2.750
28,663
+0.15(+5.77%)
Oct 15, 2015
2.600
2.640
2.600
2.600
7,534
+0.06(+2.36%)
Oct 14, 2015
2.610
2.640
2.540
2.540
458
-0.01(-0.39%)
Oct 13, 2015
2.550
2.630
2.550
2.550
11,276
+0.01(+0.39%)
Oct 12, 2015
2.471
2.630
2.471
2.540
11,365
+0.04(+1.60%)
Oct 09, 2015
2.400
2.630
2.370
2.500
42,526
-0.03(-1.19%)
Oct 08, 2015
2.580
2.640
2.530
2.530
19,424
-0.11(-4.17%)
Oct 07, 2015
2.710
2.770
2.520
2.640
15,636
-0.08(-2.94%)
Oct 06, 2015
2.730
2.810
2.720
2.720
6,922
-0.09(-3.20%)
Oct 05, 2015
2.756
2.810
2.720
2.810
6,327
+0.06(+2.18%)
Oct 02, 2015
2.740
2.900
2.173
2.750
44,006
-0.04(-1.43%)
Oct 01, 2015
2.880
2.880
2.790
2.790
7,798
-0.09(-3.12%)
Sep 30, 2015
2.850
2.880
2.850
2.880
7,536
-0.00(-0.14%)
Sep 29, 2015
2.850
2.884
2.850
2.884
592
+0.03(+1.19%)
Sep 28, 2015
2.850
2.850
2.850
2.850
5,918
-0.05(-1.72%)
Sep 25, 2015
2.900
2.900
2.850
2.900
4,799
+0.00(+0.00%)
Sep 24, 2015
2.900
2.900
2.900
2.900
5,338
-0.10(-3.33%)
Sep 23, 2015
3.000
3.000
2.910
3.000
4,797
-0.02(-0.66%)
Sep 22, 2015
3.020
3.020
3.020
3.020
545
-0.05(-1.63%)
Sep 21, 2015
3.200
3.200
3.000
3.070
1,451
-0.13(-4.06%)
Sep 18, 2015
3.040
3.200
2.950
3.200
5,253
+0.24(+8.11%)
Sep 17, 2015
3.180
3.180
2.950
2.960
5,404
-0.13(-4.21%)
Sep 16, 2015
3.060
3.090
3.050
3.090
754
-0.05(-1.59%)
Sep 15, 2015
3.160
3.160
3.139
3.140
867
+0.09(+2.95%)
Sep 14, 2015
3.200
3.200
3.040
3.050
5,720
-0.14(-4.30%)
Sep 11, 2015
3.000
3.200
3.000
3.187
13,115
+0.09(+2.81%)
Sep 10, 2015
3.100
3.167
3.010
3.100
10,185
-0.05(-1.59%)
Sep 09, 2015
3.250
3.270
3.150
3.150
3,076
-0.11(-3.34%)
Sep 08, 2015
3.260
3.260
3.250
3.259
2,417
-0.01(-0.34%)
Sep 04, 2015
3.350
3.270
3.270
3.270
1,400
-0.01(-0.30%)
Sep 03, 2015
3.260
3.340
3.260
3.280
2,726
+0.01(+0.31%)
Sep 02, 2015
3.360
3.360
3.250
3.270
1,568
-0.08(-2.39%)
Sep 01, 2015
3.250
3.360
3.250
3.350
473
+0.04(+1.21%)
Aug 31, 2015
3.260
3.350
3.250
3.310
1,870
+0.03(+0.91%)
Aug 28, 2015
3.380
3.380
3.270
3.280
1,083
-0.10(-2.96%)
Aug 27, 2015
3.280
3.390
3.150
3.380
24,013
+0.00(+0.00%)
Aug 26, 2015
3.350
3.380
3.350
3.380
888
+0.10(+2.96%)
Aug 25, 2015
3.380
3.380
3.283
3.283
707
-0.05(-1.42%)
Aug 24, 2015
3.150
3.390
3.150
3.330
12,269
+0.13(+4.06%)
Aug 21, 2015
3.180
3.200
3.180
3.200
3,879
-0.06(-1.84%)
Aug 20, 2015
3.369
3.369
3.260
3.260
3,270
+0.00(+0.00%)
Aug 19, 2015
3.237
3.370
3.237
3.260
10,240
+0.00(+0.00%)
Aug 18, 2015
3.360
3.370
3.260
3.260
548
-0.08(-2.40%)
Aug 17, 2015
3.370
3.370
3.275
3.340
2,601
-0.03(-0.89%)
Aug 14, 2015
3.281
3.370
3.281
3.370
436
+0.02(+0.59%)
Aug 13, 2015
3.310
3.377
3.310
3.350
908
-0.02(-0.59%)
Aug 12, 2015
3.370
3.370
3.370
3.370
558
-0.00(-0.00%)
Aug 11, 2015
3.380
3.380
3.150
3.370
9,321
+0.03(+0.90%)
Aug 10, 2015
3.320
3.340
3.150
3.340
7,905
+0.07(+2.14%)
Aug 07, 2015
3.200
3.270
3.190
3.270
6,927
+0.05(+1.50%)
Aug 06, 2015
3.216
3.240
3.160
3.222
3,030
+0.07(+2.27%)
Aug 05, 2015
3.205
3.216
3.150
3.150
2,409
-0.12(-3.67%)
Aug 04, 2015
3.270
3.270
3.270
3.270
382
+0.08(+2.51%)
Aug 03, 2015
3.170
3.190
3.100
3.190
1,479
-0.08(-2.37%)
Jul 31, 2015
3.270
3.270
3.190
3.267
8,294
-0.00(-0.09%)
Jul 30, 2015
3.180
3.270
3.180
3.270
2,412
+0.12(+3.65%)
Jul 29, 2015
3.157
3.157
3.155
3.155
378
+0.00(+0.16%)
Jul 28, 2015
3.200
3.210
3.150
3.150
686
+0.02(+0.75%)
Jul 27, 2015
3.126
3.126
3.126
3.126
859
+0.08(+2.50%)
Jul 24, 2015
3.140
3.140
3.050
3.050
2,803
-0.05(-1.61%)
Jul 23, 2015
3.110
3.250
3.020
3.100
11,238
-0.02(-0.64%)
Jul 22, 2015
3.050
3.120
3.050
3.120
2,211
+0.04(+1.35%)
Jul 21, 2015
3.085
3.085
3.078
3.078
404
-0.06(-1.87%)
Jul 20, 2015
3.171
3.171
3.137
3.137
867
+0.01(+0.18%)
Jul 17, 2015
3.137
3.210
3.131
3.131
964
+0.03(+1.01%)
Jul 16, 2015
3.025
3.140
3.025
3.100
4,042
+0.12(+4.02%)
Jul 15, 2015
3.060
3.140
2.980
2.980
3,082
-0.15(-4.79%)
Jul 14, 2015
3.040
3.130
3.020
3.130
6,212
+0.13(+4.33%)
Jul 13, 2015
3.050
3.050
3.000
3.000
1,951
+0.02(+0.67%)
Jul 10, 2015
3.010
3.010
2.910
2.980
68,269
-0.04(-1.48%)
Jul 09, 2015
3.010
3.025
2.980
3.025
3,336
+0.04(+1.50%)
Jul 08, 2015
2.980
2.990
2.980
2.980
4,084
-0.02(-0.67%)
Jul 07, 2015
2.905
3.050
2.905
3.000
1,371
+0.00(+0.00%)
Jul 06, 2015
3.040
3.040
3.000
3.000
5,586
-0.08(-2.60%)
Jul 02, 2015
2.990
3.080
3.080
3.080
3,000
+0.13(+4.41%)
Jul 01, 2015
2.899
3.000
2.899
2.950
7,449
+0.01(+0.34%)
Jun 30, 2015
2.930
2.980
2.930
2.940
29,781
-0.04(-1.34%)
Jun 29, 2015
3.000
3.020
2.940
2.980
16,141
-0.12(-3.87%)
Jun 26, 2015
3.010
3.140
2.990
3.100
23,880
-0.02(-0.64%)
Jun 25, 2015
3.030
3.110
2.961
3.120
7,455
+0.05(+1.63%)
Jun 24, 2015
3.070
3.070
3.070
3.070
3,810
+0.00(+0.00%)
Jun 23, 2015
3.130
3.130
3.030
3.070
3,983
-0.03(-0.97%)
Jun 22, 2015
3.030
3.280
3.030
3.100
6,291
+0.00(+0.00%)
Jun 19, 2015
3.133
3.190
3.030
3.100
2,149
-0.11(-3.43%)
Jun 18, 2015
3.030
3.210
3.030
3.210
3,905
+0.12(+4.00%)
Jun 17, 2015
3.170
3.170
3.086
3.086
3,150
-0.20(-6.19%)
Jun 16, 2015
3.000
3.290
3.000
3.290
11,974
+0.28(+9.30%)
Jun 15, 2015
3.090
3.110
3.010
3.010
6,662
-0.15(-4.75%)
Jun 12, 2015
3.170
3.260
3.110
3.160
7,358
+0.02(+0.64%)
Jun 11, 2015
3.220
3.290
3.060
3.140
7,154
-0.08(-2.48%)
Jun 10, 2015
3.350
3.350
3.170
3.220
4,935
-0.16(-4.76%)
Jun 09, 2015
3.330
3.410
3.330
3.381
1,020
+0.07(+2.15%)
Jun 08, 2015
3.430
3.430
3.256
3.310
1,081
-0.01(-0.30%)
Jun 05, 2015
3.270
3.320
3.270
3.320
1,396
+0.15(+4.73%)
Jun 04, 2015
3.190
3.220
3.060
3.170
7,567
-0.11(-3.35%)
Jun 03, 2015
3.220
3.310
3.160
3.280
9,985
+0.00(+0.00%)
Jun 02, 2015
3.240
3.290
3.151
3.280
7,456
+0.06(+1.86%)
Jun 01, 2015
3.250
3.250
3.205
3.220
4,203
-0.08(-2.42%)
May 29, 2015
3.220
3.300
3.220
3.300
2,788
+0.01(+0.30%)
May 28, 2015
3.320
3.320
3.140
3.290
4,652
-0.06(-1.79%)
May 27, 2015
3.450
3.450
3.350
3.350
889
-0.04(-1.18%)
May 26, 2015
3.382
3.460
3.370
3.390
1,761
-0.01(-0.29%)
May 22, 2015
3.420
3.400
3.400
3.400
1,600
+0.01(+0.29%)
May 21, 2015
3.390
3.390
3.390
3.390
125
-0.01(-0.29%)
May 20, 2015
3.370
3.470
3.340
3.400
2,912
+0.09(+2.72%)
May 19, 2015
3.380
3.500
3.260
3.310
23,695
-0.07(-2.07%)
May 18, 2015
3.301
3.380
3.175
3.380
6,206
+0.07(+2.11%)
May 14, 2015
3.300
3.390
3.300
3.310
25
-0.07(-2.07%)
May 13, 2015
3.394
3.400
3.380
3.380
835
+0.04(+1.20%)
May 12, 2015
3.300
3.340
3.300
3.340
3,559
+0.03(+0.91%)
May 11, 2015
3.340
3.340
3.300
3.310
5,340
-0.03(-0.90%)
May 08, 2015
3.420
3.420
3.300
3.340
16,309
+0.03(+0.91%)
May 07, 2015
3.291
3.377
3.250
3.310
14,019
-0.04(-1.19%)
May 06, 2015
3.410
3.430
3.350
3.350
1,878
-0.04(-1.18%)
May 05, 2015
3.390
3.395
3.330
3.390
7,913
-0.01(-0.30%)
May 04, 2015
3.470
3.480
3.400
3.400
7,260
-0.08(-2.30%)
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.