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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.150
-0.030 (-2.54%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Jun 12, 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
1.500
1.560
1.500
1.530
20,611
-0.04(-2.62%)
Apr 29, 2020
1.630
1.630
1.500
1.571
82,661
+0.03(+2.03%)
Apr 28, 2020
1.600
1.600
1.510
1.540
16,200
+0.00(+0.00%)
Apr 27, 2020
1.540
1.540
1.510
1.540
261,738
+0.08(+5.48%)
Apr 24, 2020
1.480
1.490
1.450
1.460
27,700
+0.04(+2.82%)
Apr 23, 2020
1.500
1.500
1.410
1.420
75,585
-0.07(-4.70%)
Apr 22, 2020
1.410
1.490
1.410
1.490
45,778
+0.05(+3.47%)
Apr 21, 2020
1.520
1.520
1.420
1.440
74,376
-0.04(-2.70%)
Apr 20, 2020
1.520
1.530
1.460
1.480
92,662
-0.03(-1.99%)
Apr 17, 2020
1.460
1.530
1.460
1.510
51,100
+0.10(+7.09%)
Apr 16, 2020
1.410
1.435
1.400
1.410
32,596
+0.01(+0.71%)
Apr 15, 2020
1.450
1.450
1.400
1.400
40,163
-0.07(-4.76%)
Apr 14, 2020
1.550
1.550
1.450
1.470
97,164
-0.04(-2.65%)
Apr 13, 2020
1.580
1.580
1.390
1.510
19,471
+0.02(+1.34%)
Apr 09, 2020
1.450
1.520
1.420
1.490
110,400
+0.04(+2.76%)
Apr 08, 2020
1.495
1.495
1.445
1.450
27,540
-0.02(-1.36%)
Apr 07, 2020
1.430
1.500
1.430
1.470
446,820
+0.03(+2.08%)
Apr 06, 2020
1.380
1.470
1.380
1.440
46,120
+0.07(+5.11%)
Apr 03, 2020
1.330
1.400
1.330
1.370
31,600
-0.01(-1.08%)
Apr 02, 2020
1.370
1.410
1.370
1.385
59,819
+0.01(+1.09%)
Apr 01, 2020
1.450
1.450
1.340
1.370
84,045
-0.09(-6.16%)
Mar 31, 2020
1.390
1.500
1.390
1.460
135,014
-0.01(-0.68%)
Mar 30, 2020
1.450
1.485
1.450
1.470
25,097
-0.01(-0.64%)
Mar 27, 2020
1.560
1.560
1.460
1.480
69,200
-0.08(-5.16%)
Mar 26, 2020
1.400
1.580
1.400
1.560
49,273
+0.01(+0.61%)
Mar 25, 2020
1.550
1.560
1.510
1.551
105,750
+0.05(+3.37%)
Mar 24, 2020
1.350
1.500
1.350
1.500
252,217
+0.19(+14.50%)
Mar 23, 2020
1.320
1.345
1.230
1.310
135,299
-0.05(-3.68%)
Mar 20, 2020
1.400
1.430
1.360
1.360
149,000
+0.00(+0.00%)
Mar 19, 2020
1.290
1.380
1.290
1.360
223,132
-0.03(-2.16%)
Mar 18, 2020
1.390
1.415
1.340
1.390
251,077
-0.11(-7.33%)
Mar 17, 2020
1.430
1.510
1.410
1.500
176,961
+0.05(+3.45%)
Mar 16, 2020
1.500
1.600
1.450
1.450
191,173
-0.20(-12.12%)
Mar 13, 2020
1.600
1.675
1.570
1.650
160,700
+0.11(+7.14%)
Mar 12, 2020
1.580
1.620
1.490
1.540
611,802
-0.14(-8.33%)
Mar 11, 2020
1.708
1.750
1.670
1.680
88,567
-0.07(-4.00%)
Mar 10, 2020
1.800
1.800
1.695
1.750
50,729
+0.10(+6.06%)
Mar 09, 2020
1.680
1.750
1.620
1.650
241,244
-0.13(-7.30%)
Mar 06, 2020
1.790
1.848
1.750
1.780
144,100
-0.01(-0.70%)
Mar 05, 2020
1.900
1.900
1.790
1.792
28,187
-0.04(-2.05%)
Mar 04, 2020
1.800
1.850
1.800
1.830
50,552
+0.00(+0.00%)
Mar 03, 2020
1.820
1.830
1.800
1.830
22,193
+0.02(+0.83%)
Mar 02, 2020
1.815
1.830
1.790
1.815
74,289
+0.03(+1.97%)
Feb 28, 2020
1.720
1.790
1.710
1.780
298,000
-0.09(-4.81%)
Feb 27, 2020
1.810
1.870
1.800
1.870
220,960
-0.01(-0.53%)
Feb 26, 2020
1.840
1.905
1.840
1.880
164,385
+0.03(+1.62%)
Feb 25, 2020
1.870
1.903
1.850
1.850
151,109
+0.01(+0.54%)
Feb 24, 2020
1.904
1.910
1.820
1.840
171,681
-0.08(-4.17%)
Feb 21, 2020
1.995
1.995
1.920
1.920
35,600
+0.00(+0.26%)
Feb 20, 2020
1.880
1.980
1.880
1.915
32,187
-0.01(-0.42%)
Feb 19, 2020
2.000
2.000
1.906
1.923
33,741
-0.01(-0.36%)
Feb 18, 2020
1.880
1.930
1.880
1.930
97,975
+0.09(+4.89%)
Feb 14, 2020
1.880
1.880
1.840
1.840
63,500
-0.01(-0.54%)
Feb 13, 2020
1.810
1.880
1.810
1.850
180,993
-0.04(-2.12%)
Feb 12, 2020
1.845
1.910
1.830
1.890
140,111
+0.02(+1.07%)
Feb 11, 2020
1.930
1.930
1.850
1.870
271,048
+0.07(+3.89%)
Feb 10, 2020
1.780
1.810
1.740
1.800
123,129
+0.06(+3.45%)
Feb 07, 2020
1.702
1.740
1.700
1.740
8,300
+0.03(+1.75%)
Feb 06, 2020
1.760
1.760
1.690
1.710
67,058
+0.01(+0.59%)
Feb 05, 2020
1.660
1.720
1.660
1.700
84,605
+0.03(+2.10%)
Feb 04, 2020
1.655
1.680
1.640
1.665
104,351
+0.04(+2.46%)
Feb 03, 2020
1.580
1.635
1.579
1.625
64,988
+0.03(+2.19%)
Jan 31, 2020
1.620
1.620
1.590
1.590
104,200
-0.03(-1.85%)
Jan 30, 2020
1.660
1.660
1.620
1.620
91,615
-0.07(-4.14%)
Jan 29, 2020
1.650
1.690
1.650
1.690
61,786
+0.03(+1.81%)
Jan 28, 2020
1.640
1.690
1.640
1.660
189,140
+0.03(+1.84%)
Jan 27, 2020
1.625
1.650
1.600
1.630
72,414
-0.07(-4.12%)
Jan 24, 2020
1.760
1.790
1.700
1.700
233,800
-0.06(-3.40%)
Jan 23, 2020
1.790
1.790
1.700
1.760
139,714
-0.05(-2.76%)
Jan 22, 2020
1.805
1.850
1.805
1.810
41,389
+0.00(+0.00%)
Jan 21, 2020
1.860
1.860
1.760
1.810
403,150
-0.17(-8.59%)
Jan 17, 2020
2.015
2.080
1.970
1.980
253,000
-0.06(-2.70%)
Jan 16, 2020
2.000
2.040
2.000
2.035
19,966
-0.02(-0.97%)
Jan 15, 2020
2.070
2.070
2.030
2.055
29,247
-0.01(-0.72%)
Jan 14, 2020
2.110
2.110
2.070
2.070
26,881
-0.04(-1.85%)
Jan 13, 2020
2.085
2.110
2.070
2.109
107,682
+0.04(+2.13%)
Jan 10, 2020
2.000
2.070
2.000
2.065
90,300
+0.02(+0.73%)
Jan 09, 2020
2.040
2.060
2.040
2.050
62,121
+0.03(+1.49%)
Jan 08, 2020
2.020
2.020
2.000
2.020
62,905
+0.00(+0.00%)
Jan 07, 2020
2.000
2.030
2.000
2.020
55,515
+0.04(+2.02%)
Jan 06, 2020
2.000
2.000
1.930
1.980
99,636
-0.03(-1.49%)
Jan 03, 2020
2.000
2.020
2.000
2.010
53,700
-0.01(-0.50%)
Jan 02, 2020
1.970
2.020
1.970
2.020
172,244
+0.06(+3.06%)
Dec 31, 2019
1.958
1.970
1.950
1.960
31,600
-0.01(-0.51%)
Dec 30, 2019
1.950
1.980
1.900
1.970
51,466
+0.06(+3.14%)
Dec 27, 2019
1.910
1.930
1.910
1.910
36,900
+0.00(+0.00%)
Dec 26, 2019
1.900
1.910
1.900
1.910
200,670
+0.01(+0.53%)
Dec 24, 2019
1.870
1.900
1.870
1.900
15,800
+0.02(+1.06%)
Dec 23, 2019
1.830
1.905
1.830
1.880
20,000
+0.00(+0.00%)
Dec 20, 2019
1.890
1.890
1.860
1.880
62,800
-0.01(-0.27%)
Dec 19, 2019
1.890
1.890
1.870
1.885
35,386
-0.02(-1.31%)
Dec 18, 2019
1.930
1.930
1.910
1.910
18,450
-0.06(-3.05%)
Dec 17, 2019
1.980
1.980
1.950
1.970
62,208
-0.01(-0.51%)
Dec 16, 2019
1.965
1.990
1.940
1.980
70,724
+0.02(+1.28%)
Dec 13, 2019
1.980
1.980
1.940
1.955
57,600
-0.03(-1.76%)
Dec 12, 2019
1.950
1.990
1.940
1.990
424,013
+0.05(+2.58%)
Dec 11, 2019
1.910
1.940
1.910
1.940
31,610
+0.05(+2.59%)
Dec 10, 2019
1.920
1.920
1.890
1.891
10,965
-0.02(-0.99%)
Dec 09, 2019
1.940
1.940
1.902
1.910
25,227
-0.08(-4.02%)
Dec 06, 2019
1.950
1.990
1.950
1.990
60,400
+0.05(+2.58%)
Dec 05, 2019
1.920
1.940
1.920
1.940
19,194
+0.00(+0.00%)
Dec 04, 2019
1.860
1.940
1.860
1.940
7,189
+0.08(+4.30%)
Dec 03, 2019
1.845
1.880
1.845
1.860
328,588
-0.02(-0.85%)
Dec 02, 2019
1.920
1.920
1.860
1.876
39,928
-0.02(-1.26%)
Nov 29, 2019
1.918
1.918
1.884
1.900
10,300
-0.04(-2.06%)
Nov 27, 2019
1.934
1.950
1.934
1.940
15,900
-0.04(-2.02%)
Nov 26, 2019
1.920
1.980
1.920
1.980
50,650
+0.02(+1.02%)
Nov 25, 2019
1.940
1.960
1.940
1.960
17,267
+0.05(+2.62%)
Nov 22, 2019
1.920
1.925
1.900
1.910
25,000
+0.00(+0.00%)
Nov 21, 2019
1.920
1.920
1.910
1.910
26,400
+0.00(+0.21%)
Nov 20, 2019
1.940
1.940
1.880
1.906
11,100
-0.04(-1.95%)
Nov 19, 2019
1.952
1.952
1.944
1.944
4,450
-0.02(-0.82%)
Nov 18, 2019
2.000
2.000
1.910
1.960
47,157
+0.08(+4.25%)
Nov 15, 2019
1.870
1.910
1.870
1.880
80,600
+0.03(+1.63%)
Nov 14, 2019
1.860
1.865
1.850
1.850
13,863
-0.02(-0.94%)
Nov 13, 2019
1.830
1.880
1.830
1.867
12,470
-0.06(-3.24%)
Nov 12, 2019
1.950
1.950
1.920
1.930
88,837
-0.04(-2.03%)
Nov 11, 2019
2.000
2.000
1.950
1.970
42,517
-0.03(-1.50%)
Nov 08, 2019
1.970
2.000
1.960
2.000
23,000
+0.06(+3.09%)
Nov 07, 2019
1.990
1.990
1.940
1.940
26,815
+0.00(+0.00%)
Nov 06, 2019
1.880
1.960
1.880
1.940
21,483
+0.01(+0.52%)
Nov 05, 2019
2.000
2.000
1.930
1.930
118,532
-0.03(-1.53%)
Nov 04, 2019
1.930
1.960
1.930
1.960
91,790
+0.05(+2.89%)
Nov 01, 2019
1.890
1.910
1.890
1.905
52,700
+0.03(+1.33%)
Oct 31, 2019
1.860
1.890
1.860
1.880
16,416
+0.00(+0.00%)
Oct 30, 2019
1.850
1.880
1.850
1.880
61,240
-0.01(-0.53%)
Oct 29, 2019
1.920
1.920
1.820
1.890
21,448
-0.03(-1.56%)
Oct 28, 2019
1.870
1.950
1.810
1.920
344,384
+0.12(+6.67%)
Oct 25, 2019
1.800
1.825
1.800
1.800
29,000
+0.01(+0.56%)
Oct 24, 2019
1.855
1.855
1.790
1.790
3,166
-0.02(-1.10%)
Oct 23, 2019
1.750
1.820
1.750
1.810
70,274
+0.00(+0.00%)
Oct 22, 2019
1.800
1.820
1.800
1.810
56,180
+0.05(+2.84%)
Oct 21, 2019
1.750
1.760
1.750
1.760
101,998
+0.03(+1.63%)
Oct 18, 2019
1.740
1.740
1.730
1.732
6,400
-0.01(-0.48%)
Oct 17, 2019
1.750
1.780
1.740
1.740
6,622
+0.02(+1.17%)
Oct 16, 2019
1.720
1.720
1.700
1.720
15,900
+0.02(+1.18%)
Oct 15, 2019
1.650
1.710
1.650
1.700
58,290
-0.03(-1.73%)
Oct 14, 2019
1.722
1.730
1.720
1.730
23,033
-0.05(-2.81%)
Oct 11, 2019
1.760
1.790
1.750
1.780
21,200
+0.00(+0.03%)
Oct 10, 2019
1.756
1.790
1.750
1.780
422,390
+0.06(+3.42%)
Oct 09, 2019
1.690
1.725
1.690
1.721
21,491
+0.03(+1.81%)
Oct 08, 2019
1.680
1.702
1.680
1.690
58,865
+0.01(+0.54%)
Oct 07, 2019
1.680
1.710
1.680
1.681
20,735
-0.01(-0.53%)
Oct 04, 2019
1.700
1.700
1.650
1.690
20,000
-0.01(-0.59%)
Oct 03, 2019
1.640
1.700
1.640
1.700
22,538
+0.04(+2.41%)
Oct 02, 2019
1.660
1.660
1.660
1.660
5,150
-0.00(-0.01%)
Oct 01, 2019
1.720
1.720
1.660
1.660
11,703
-0.01(-0.66%)
Sep 30, 2019
1.655
1.690
1.655
1.671
72,622
+0.03(+1.90%)
Sep 27, 2019
1.670
1.670
1.640
1.640
62,400
+0.02(+1.23%)
Sep 26, 2019
1.600
1.625
1.600
1.620
181,880
+0.01(+0.50%)
Sep 25, 2019
1.600
1.620
1.580
1.612
56,692
-0.02(-1.10%)
Sep 24, 2019
1.690
1.690
1.620
1.630
90,900
-0.01(-0.61%)
Sep 23, 2019
1.600
1.640
1.600
1.640
21,700
-0.01(-0.61%)
Sep 20, 2019
1.610
1.680
1.610
1.650
136,200
-0.05(-2.65%)
Sep 19, 2019
1.700
1.710
1.680
1.695
157,431
+0.01(+0.30%)
Sep 18, 2019
1.710
1.710
1.687
1.690
9,970
-0.02(-0.88%)
Sep 17, 2019
1.700
1.720
1.670
1.705
18,458
-0.01(-0.87%)
Sep 16, 2019
1.790
1.790
1.720
1.720
48,190
-0.06(-3.37%)
Sep 13, 2019
1.780
1.800
1.780
1.780
95,500
+0.06(+3.79%)
Sep 12, 2019
1.700
1.724
1.700
1.715
16,794
+0.01(+0.29%)
Sep 11, 2019
1.725
1.730
1.705
1.710
63,600
-0.01(-0.29%)
Sep 10, 2019
1.710
1.730
1.700
1.715
103,300
+0.02(+0.88%)
Sep 09, 2019
1.680
1.710
1.680
1.700
148,840
+0.08(+4.94%)
Sep 06, 2019
1.630
1.630
1.600
1.620
16,000
+0.01(+0.62%)
Sep 05, 2019
1.580
1.620
1.580
1.610
253,784
+0.07(+4.55%)
Sep 04, 2019
1.520
1.570
1.520
1.540
511,527
+0.03(+1.99%)
Sep 03, 2019
1.495
1.510
1.490
1.510
15,432
-0.02(-1.31%)
Aug 30, 2019
1.536
1.540
1.530
1.530
23,200
+0.00(+0.00%)
Aug 29, 2019
1.480
1.538
1.480
1.530
23,100
+0.01(+0.66%)
Aug 28, 2019
1.540
1.540
1.500
1.520
22,992
-0.03(-1.94%)
Aug 27, 2019
1.540
1.560
1.530
1.550
107,993
+0.05(+3.33%)
Aug 26, 2019
1.540
1.540
1.480
1.500
46,466
+0.04(+2.74%)
Aug 23, 2019
1.500
1.500
1.450
1.460
490,800
-0.04(-2.67%)
Aug 22, 2019
1.505
1.505
1.470
1.500
77,614
+0.09(+6.69%)
Aug 21, 2019
1.410
1.410
1.406
1.406
1,123
+0.00(+0.07%)
Aug 20, 2019
1.435
1.435
1.390
1.405
101,240
+0.00(+0.00%)
Aug 19, 2019
1.400
1.420
1.390
1.405
72,660
+0.03(+1.81%)
Aug 16, 2019
1.360
1.392
1.360
1.380
26,400
+0.03(+2.22%)
Aug 15, 2019
1.364
1.370
1.350
1.350
33,032
+0.00(+0.00%)
Aug 14, 2019
1.390
1.390
1.340
1.350
68,791
-0.05(-3.57%)
Aug 13, 2019
1.360
1.450
1.360
1.400
37,890
+0.02(+1.45%)
Aug 12, 2019
1.380
1.435
1.360
1.380
126,816
-0.02(-1.43%)
Aug 09, 2019
1.390
1.415
1.380
1.400
124,300
-0.05(-3.45%)
Aug 08, 2019
1.425
1.450
1.420
1.450
15,003
+0.08(+5.84%)
Aug 07, 2019
1.370
1.440
1.350
1.370
71,952
-0.04(-2.84%)
Aug 06, 2019
1.360
1.450
1.360
1.410
82,147
+0.05(+3.68%)
Aug 05, 2019
1.400
1.450
1.350
1.360
97,203
-0.08(-5.56%)
Aug 02, 2019
1.470
1.470
1.430
1.440
108,100
-0.03(-2.04%)
Aug 01, 2019
1.510
1.520
1.450
1.470
91,720
-0.04(-2.65%)
Jul 31, 2019
1.550
1.570
1.510
1.510
30,250
-0.04(-2.58%)
Jul 30, 2019
1.560
1.580
1.540
1.550
71,310
-0.02(-1.27%)
Jul 29, 2019
1.580
1.580
1.550
1.570
64,405
-0.02(-1.26%)
Jul 26, 2019
1.600
1.600
1.585
1.590
14,800
+0.00(+0.00%)
Jul 25, 2019
1.590
1.615
1.580
1.590
67,380
-0.02(-1.24%)
Jul 24, 2019
1.590
1.620
1.580
1.610
41,265
+0.06(+3.87%)
Jul 23, 2019
1.550
1.560
1.530
1.550
19,908
-0.01(-0.64%)
Jul 22, 2019
1.555
1.590
1.520
1.560
40,075
+0.01(+0.65%)
Jul 19, 2019
1.560
1.590
1.530
1.550
74,000
+0.01(+0.65%)
Jul 18, 2019
1.510
1.550
1.510
1.540
43,393
+0.00(+0.00%)
Jul 17, 2019
1.530
1.561
1.530
1.540
31,842
+0.04(+2.67%)
Jul 16, 2019
1.490
1.550
1.490
1.500
66,300
+0.00(+0.00%)
Jul 15, 2019
1.495
1.510
1.480
1.500
144,701
+0.02(+1.35%)
Jul 12, 2019
1.510
1.510
1.470
1.480
112,600
-0.02(-1.66%)
Jul 11, 2019
1.520
1.540
1.500
1.505
80,325
-0.04(-2.27%)
Jul 10, 2019
1.500
1.570
1.500
1.540
898,219
+0.03(+1.99%)
Jul 09, 2019
1.530
1.530
1.470
1.510
115,423
-0.01(-0.53%)
Jul 08, 2019
1.590
1.590
1.510
1.518
68,844
-0.10(-6.30%)
Jul 05, 2019
1.670
1.670
1.590
1.620
78,300
-0.15(-8.47%)
Jul 03, 2019
1.770
1.770
1.770
1.770
5,000
+0.02(+1.14%)
Jul 02, 2019
1.750
1.760
1.730
1.750
48,229
+0.00(+0.00%)
Jul 01, 2019
1.720
1.780
1.720
1.750
35,015
+0.04(+2.34%)
Jun 28, 2019
1.750
1.750
1.710
1.710
44,100
+0.00(+0.00%)
Jun 27, 2019
1.730
1.740
1.700
1.710
28,812
+0.04(+2.40%)
Jun 26, 2019
1.650
1.700
1.650
1.670
29,700
-0.00(-0.04%)
Jun 25, 2019
1.680
1.700
1.660
1.671
40,860
+0.00(+0.04%)
Jun 24, 2019
1.670
1.700
1.670
1.670
186,404
+0.01(+0.60%)
Jun 21, 2019
1.675
1.680
1.660
1.660
63,300
-0.04(-2.35%)
Jun 20, 2019
1.715
1.715
1.680
1.700
91,814
+0.06(+3.66%)
Jun 19, 2019
1.625
1.640
1.600
1.640
67,616
+0.00(+0.18%)
Jun 18, 2019
1.565
1.640
1.560
1.637
105,147
+0.07(+4.27%)
Jun 17, 2019
1.575
1.600
1.550
1.570
21,455
+0.03(+1.95%)
Jun 14, 2019
1.520
1.565
1.520
1.540
76,400
-0.05(-3.14%)
Jun 13, 2019
1.623
1.630
1.580
1.590
247,340
-0.01(-0.63%)
Jun 12, 2019
1.640
1.640
1.590
1.600
43,738
-0.06(-3.61%)
Jun 11, 2019
1.620
1.680
1.620
1.660
80,180
+0.03(+1.84%)
Jun 10, 2019
1.663
1.663
1.620
1.630
35,105
-0.05(-2.98%)
Jun 07, 2019
1.670
1.685
1.670
1.680
42,400
+0.04(+2.44%)
Jun 06, 2019
1.620
1.650
1.620
1.640
48,950
+0.04(+2.50%)
Jun 05, 2019
1.600
1.605
1.580
1.600
74,700
-0.02(-1.23%)
Jun 04, 2019
1.610
1.620
1.580
1.620
31,400
-0.00(-0.25%)
Jun 03, 2019
1.640
1.660
1.610
1.624
40,334
-0.02(-0.98%)
May 31, 2019
1.670
1.670
1.590
1.640
61,700
+0.02(+1.23%)
May 30, 2019
1.620
1.640
1.620
1.620
75,287
-0.02(-1.22%)
May 29, 2019
1.680
1.680
1.640
1.640
11,742
-0.02(-1.20%)
May 28, 2019
1.620
1.680
1.620
1.660
52,560
+0.09(+5.73%)
May 24, 2019
1.580
1.592
1.570
1.570
84,700
+0.03(+1.95%)
May 23, 2019
1.535
1.565
1.530
1.540
108,218
-0.07(-4.35%)
May 22, 2019
1.650
1.650
1.610
1.610
37,630
-0.00(-0.16%)
May 21, 2019
1.630
1.630
1.600
1.613
87,420
+0.02(+1.24%)
May 20, 2019
1.620
1.620
1.590
1.593
493,094
-0.06(-3.47%)
May 17, 2019
1.690
1.690
1.650
1.650
167,200
-0.08(-4.62%)
May 16, 2019
1.750
1.750
1.710
1.730
129,082
-0.03(-1.70%)
May 15, 2019
1.730
1.790
1.730
1.760
34,719
+0.03(+1.73%)
May 14, 2019
1.700
1.760
1.700
1.730
99,969
+0.07(+4.22%)
May 13, 2019
1.690
1.700
1.650
1.660
159,759
-0.09(-5.14%)
May 10, 2019
1.760
1.780
1.710
1.750
169,700
+0.02(+1.16%)
May 09, 2019
1.720
1.750
1.680
1.730
262,617
-0.08(-4.42%)
May 08, 2019
1.800
1.840
1.800
1.810
244,754
-0.01(-0.55%)
May 07, 2019
1.890
1.890
1.800
1.820
315,674
-0.09(-4.71%)
May 06, 2019
1.870
1.910
1.858
1.910
173,999
-0.12(-5.91%)
May 03, 2019
1.960
2.040
1.960
2.030
19,700
+0.07(+3.47%)
May 02, 2019
2.010
2.010
1.960
1.962
40,239
-0.05(-2.39%)
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.