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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 28, 2017
1.550
1.590
1.540
1.560
182,099
-0.07(-4.42%)
Apr 27, 2017
1.650
1.653
1.611
1.632
161,289
-0.03(-1.67%)
Apr 26, 2017
1.660
1.699
1.657
1.660
37,337
-0.01(-0.65%)
Apr 25, 2017
1.660
1.690
1.655
1.671
85,284
+0.01(+0.66%)
Apr 24, 2017
1.680
1.689
1.660
1.660
91,639
+0.01(+0.61%)
Apr 21, 2017
1.680
1.690
1.640
1.650
279,237
-0.01(-0.60%)
Apr 20, 2017
1.700
1.700
1.660
1.660
200,026
-0.04(-2.35%)
Apr 19, 2017
1.720
1.740
1.700
1.700
88,482
-0.03(-1.73%)
Apr 18, 2017
1.750
1.750
1.710
1.730
36,480
-0.02(-1.24%)
Apr 17, 2017
1.720
1.752
1.719
1.752
77,020
+0.05(+2.99%)
Apr 13, 2017
1.690
1.720
1.680
1.701
127,454
+0.03(+1.58%)
Apr 12, 2017
1.830
1.830
1.660
1.674
429,039
-0.10(-5.40%)
Apr 11, 2017
1.710
1.785
1.710
1.770
330,289
+0.10(+5.99%)
Apr 10, 2017
1.560
1.682
1.560
1.670
360,287
+0.10(+6.31%)
Apr 07, 2017
1.540
1.583
1.530
1.571
276,312
+0.07(+4.73%)
Apr 06, 2017
1.525
1.530
1.500
1.500
116,872
-0.02(-1.32%)
Apr 05, 2017
1.540
1.560
1.510
1.520
225,100
-0.02(-1.23%)
Apr 04, 2017
1.540
1.549
1.520
1.539
46,354
-0.00(-0.22%)
Apr 03, 2017
1.500
1.542
1.500
1.542
67,593
-0.01(-0.43%)
Mar 31, 2017
1.569
1.580
1.549
1.549
61,303
-0.02(-1.34%)
Mar 30, 2017
1.590
1.590
1.570
1.570
70,336
-0.02(-1.26%)
Mar 29, 2017
1.580
1.590
1.550
1.590
109,742
+0.03(+1.92%)
Mar 28, 2017
1.565
1.590
1.540
1.560
126,565
+0.01(+0.65%)
Mar 27, 2017
1.501
1.550
1.500
1.550
128,286
+0.05(+3.33%)
Mar 24, 2017
1.520
1.529
1.500
1.500
168,932
-0.02(-1.25%)
Mar 23, 2017
1.539
1.539
1.518
1.519
34,731
-0.01(-0.39%)
Mar 22, 2017
1.490
1.530
1.490
1.525
259,224
+0.01(+0.46%)
Mar 21, 2017
1.530
1.580
1.518
1.518
311,467
-0.04(-2.69%)
Mar 20, 2017
1.580
1.594
1.541
1.560
253,757
-0.03(-1.89%)
Mar 17, 2017
1.600
1.609
1.577
1.590
148,509
+0.00(+0.00%)
Mar 16, 2017
1.600
1.619
1.580
1.590
119,383
+0.03(+1.92%)
Mar 15, 2017
1.500
1.560
1.495
1.560
212,615
+0.07(+4.70%)
Mar 14, 2017
1.500
1.510
1.480
1.490
246,295
-0.04(-2.55%)
Mar 13, 2017
1.540
1.553
1.500
1.529
112,140
+0.01(+0.59%)
Mar 10, 2017
1.560
1.595
1.520
1.520
233,648
-0.02(-1.30%)
Mar 09, 2017
1.509
1.559
1.509
1.540
281,248
-0.03(-1.62%)
Mar 08, 2017
1.600
1.640
1.540
1.565
354,805
-0.10(-5.76%)
Mar 07, 2017
1.750
1.760
1.650
1.661
292,332
-0.07(-3.99%)
Mar 06, 2017
1.790
1.790
1.720
1.730
252,213
-0.07(-3.89%)
Mar 03, 2017
1.800
1.800
1.750
1.800
180,028
+0.00(+0.00%)
Mar 02, 2017
1.783
1.837
1.781
1.800
78,885
+0.01(+0.56%)
Mar 01, 2017
1.700
1.798
1.700
1.790
132,367
+0.06(+3.47%)
Feb 28, 2017
1.790
1.790
1.730
1.730
183,568
-0.08(-4.42%)
Feb 27, 2017
1.830
1.830
1.760
1.810
921,866
-0.03(-1.63%)
Feb 24, 2017
1.920
1.920
1.800
1.840
246,318
-0.09(-4.73%)
Feb 23, 2017
1.913
1.940
1.910
1.931
24,679
+0.00(+0.07%)
Feb 22, 2017
1.940
1.950
1.910
1.930
149,126
-0.00(-0.12%)
Feb 21, 2017
1.943
1.950
1.910
1.932
126,265
-0.01(-0.40%)
Feb 17, 2017
1.940
1.940
1.940
0
+0.01(+0.78%)
Feb 16, 2017
1.930
1.940
1.890
1.925
323,510
-0.03(-1.79%)
Feb 15, 2017
1.930
1.970
1.900
1.960
212,483
+0.04(+2.08%)
Feb 14, 2017
1.980
1.980
1.910
1.920
260,164
-0.06(-2.80%)
Feb 13, 2017
1.953
1.980
1.950
1.975
118,796
+0.01(+0.74%)
Feb 10, 2017
1.950
1.970
1.944
1.961
220,476
+0.01(+0.56%)
Feb 09, 2017
1.970
1.990
1.933
1.950
49,316
+0.00(+0.00%)
Feb 08, 2017
2.000
2.040
1.950
1.950
146,266
+0.01(+0.52%)
Feb 07, 2017
1.960
1.980
1.940
1.940
120,670
-0.04(-1.87%)
Feb 06, 2017
1.961
1.977
1.950
1.977
210,625
-0.00(-0.15%)
Feb 03, 2017
1.990
1.994
1.960
1.980
96,625
+0.01(+0.51%)
Feb 02, 2017
1.970
2.000
1.970
1.970
67,407
+0.01(+0.46%)
Feb 01, 2017
1.910
1.970
1.910
1.961
79,258
+0.05(+2.66%)
Jan 31, 2017
1.870
1.910
1.870
1.910
47,925
+0.02(+0.94%)
Jan 30, 2017
1.929
1.930
1.860
1.892
386,233
-0.05(-2.46%)
Jan 27, 2017
1.940
1.950
1.920
1.940
145,040
-0.02(-1.02%)
Jan 26, 2017
2.000
2.010
1.960
1.960
180,317
-0.03(-1.38%)
Jan 25, 2017
1.960
2.000
1.951
1.988
111,172
+0.05(+2.40%)
Jan 24, 2017
1.900
1.970
1.900
1.941
658,248
+0.05(+2.69%)
Jan 23, 2017
1.970
1.970
1.860
1.890
501,914
-0.08(-4.01%)
Jan 20, 2017
2.020
2.030
1.940
1.969
137,821
-0.05(-2.52%)
Jan 19, 2017
1.960
2.030
1.960
2.020
179,669
+0.03(+1.51%)
Jan 18, 2017
2.110
2.110
1.965
1.990
468,315
-0.12(-5.69%)
Jan 17, 2017
2.014
2.120
2.000
2.110
663,724
+0.13(+6.64%)
Jan 13, 2017
1.979
1.979
1.979
0
+0.04(+1.99%)
Jan 12, 2017
1.980
1.980
1.919
1.940
651,938
-0.03(-1.52%)
Jan 11, 2017
1.920
1.970
1.890
1.970
787,368
+0.11(+6.01%)
Jan 10, 2017
1.805
1.910
1.800
1.858
717,586
+0.07(+4.14%)
Jan 09, 2017
1.750
1.810
1.740
1.785
54,889
+0.03(+1.98%)
Jan 06, 2017
1.745
1.780
1.719
1.750
250,693
-0.01(-0.57%)
Jan 05, 2017
1.820
1.880
1.750
1.760
465,629
-0.05(-2.76%)
Jan 04, 2017
1.715
1.810
1.710
1.810
3,145,461
+0.14(+8.38%)
Jan 03, 2017
1.620
1.700
1.620
1.670
356,686
+0.06(+3.73%)
Dec 30, 2016
1.610
1.610
1.610
0
+0.00(+0.00%)
Dec 29, 2016
1.590
1.620
1.590
1.610
181,453
+0.03(+1.90%)
Dec 28, 2016
1.567
1.590
1.540
1.580
151,622
+0.03(+1.94%)
Dec 27, 2016
1.510
1.600
1.510
1.550
75,316
-0.02(-1.27%)
Dec 23, 2016
1.570
1.570
1.570
0
-0.01(-0.63%)
Dec 22, 2016
1.510
1.590
1.510
1.580
91,865
+0.01(+0.64%)
Dec 21, 2016
1.510
1.587
1.510
1.570
124,359
+0.02(+1.36%)
Dec 20, 2016
1.630
1.640
1.540
1.549
350,168
-0.08(-4.97%)
Dec 19, 2016
1.560
1.640
1.558
1.630
516,323
+0.10(+6.54%)
Dec 16, 2016
1.466
1.570
1.461
1.530
325,823
+0.05(+3.44%)
Dec 15, 2016
1.468
1.500
1.451
1.479
1,262,787
+0.04(+2.72%)
Dec 14, 2016
1.450
1.490
1.440
1.440
66,378
-0.02(-1.37%)
Dec 13, 2016
1.460
1.490
1.460
1.460
283,187
+0.01(+0.41%)
Dec 12, 2016
1.450
1.470
1.440
1.454
128,579
-0.00(-0.09%)
Dec 09, 2016
1.460
1.463
1.440
1.455
135,168
+0.01(+0.37%)
Dec 08, 2016
1.440
1.450
1.420
1.450
213,733
+0.03(+2.11%)
Dec 07, 2016
1.450
1.450
1.410
1.420
76,056
+0.03(+2.16%)
Dec 06, 2016
1.410
1.410
1.390
1.390
17,841
-0.03(-2.11%)
Dec 05, 2016
1.420
1.440
1.400
1.420
151,383
+0.02(+1.42%)
Dec 02, 2016
1.390
1.430
1.390
1.400
61,140
+0.02(+1.45%)
Dec 01, 2016
1.420
1.430
1.380
1.380
337,965
-0.03(-2.13%)
Nov 30, 2016
1.440
1.440
1.400
1.410
94,344
-0.01(-0.70%)
Nov 29, 2016
1.440
1.440
1.410
1.420
71,424
-0.00(-0.06%)
Nov 28, 2016
1.425
1.438
1.410
1.421
59,421
+0.00(+0.06%)
Nov 25, 2016
1.430
1.435
1.410
1.420
336,656
+0.00(+0.00%)
Nov 23, 2016
1.420
1.420
1.420
0
-0.00(-0.01%)
Nov 22, 2016
1.360
1.430
1.360
1.420
88,911
+0.03(+2.17%)
Nov 21, 2016
1.430
1.449
1.380
1.390
1,274,335
-0.03(-2.42%)
Nov 18, 2016
1.468
1.470
1.420
1.425
44,651
-0.03(-1.76%)
Nov 17, 2016
1.437
1.459
1.410
1.450
124,083
+0.02(+1.40%)
Nov 16, 2016
1.490
1.490
1.416
1.430
71,612
-0.06(-3.96%)
Nov 15, 2016
1.470
1.490
1.450
1.489
31,386
+0.02(+1.23%)
Nov 14, 2016
1.500
1.520
1.471
1.471
322,612
-0.03(-1.94%)
Nov 11, 2016
1.430
1.500
1.421
1.500
248,429
+0.06(+3.83%)
Nov 10, 2016
1.365
1.459
1.360
1.445
505,206
+0.10(+7.81%)
Nov 09, 2016
1.289
1.340
1.255
1.340
377,566
-0.00(-0.17%)
Nov 08, 2016
1.326
1.342
1.321
1.342
387,103
+0.00(+0.32%)
Nov 07, 2016
1.300
1.360
1.300
1.338
64,549
+0.02(+1.16%)
Nov 04, 2016
1.351
1.360
1.323
1.323
57,920
-0.03(-2.03%)
Nov 03, 2016
1.377
1.420
1.350
1.350
65,513
-0.02(-1.46%)
Nov 02, 2016
1.361
1.400
1.361
1.370
143,231
+0.00(+0.00%)
Nov 01, 2016
1.350
1.370
1.341
1.370
543,066
+0.03(+2.25%)
Oct 31, 2016
1.420
1.420
1.331
1.340
102,242
-0.04(-3.22%)
Oct 28, 2016
1.397
1.420
1.383
1.385
360,224
-0.02(-1.11%)
Oct 27, 2016
1.380
1.430
1.380
1.400
125,531
+0.02(+1.45%)
Oct 26, 2016
1.320
1.380
1.320
1.380
33,781
+0.03(+2.22%)
Oct 25, 2016
1.334
1.360
1.330
1.350
29,692
+0.02(+1.50%)
Oct 24, 2016
1.331
1.385
1.330
1.330
50,905
+0.00(+0.00%)
Oct 21, 2016
1.340
1.350
1.310
1.330
144,091
-0.03(-2.21%)
Oct 20, 2016
1.352
1.370
1.350
1.360
33,205
-0.01(-0.66%)
Oct 19, 2016
1.350
1.380
1.350
1.369
52,926
+0.03(+1.91%)
Oct 18, 2016
1.349
1.349
1.320
1.343
16,648
+0.02(+1.77%)
Oct 17, 2016
1.315
1.340
1.315
1.320
59,039
-0.03(-1.88%)
Oct 14, 2016
1.340
1.350
1.340
1.345
15,507
+0.03(+1.92%)
Oct 13, 2016
1.300
1.340
1.300
1.320
13,717
+0.00(+0.00%)
Oct 12, 2016
1.300
1.335
1.290
1.320
157,914
+0.02(+1.54%)
Oct 11, 2016
1.340
1.340
1.290
1.300
156,323
-0.01(-0.76%)
Oct 10, 2016
1.380
1.320
1.294
1.310
109,140
-0.01(-0.76%)
Oct 07, 2016
1.330
1.330
1.300
1.320
70,578
-0.02(-1.49%)
Oct 06, 2016
1.310
1.340
1.290
1.340
49,662
+0.01(+0.75%)
Oct 05, 2016
1.329
1.330
1.300
1.330
24,577
+0.01(+0.76%)
Oct 04, 2016
1.320
1.370
1.310
1.320
203,893
-0.02(-1.56%)
Oct 03, 2016
1.450
1.450
1.304
1.341
167,260
-0.04(-2.83%)
Sep 30, 2016
1.310
1.380
1.300
1.380
432,971
+0.09(+7.06%)
Sep 29, 2016
1.260
1.310
1.250
1.289
152,846
+0.04(+3.12%)
Sep 28, 2016
1.221
1.250
1.197
1.250
574,894
+0.05(+4.17%)
Sep 27, 2016
1.180
1.220
1.180
1.200
58,356
+0.01(+0.84%)
Sep 26, 2016
1.200
1.230
1.180
1.190
212,456
-0.04(-3.25%)
Sep 23, 2016
1.230
1.250
1.200
1.230
139,657
-0.02(-1.60%)
Sep 22, 2016
1.280
1.288
1.250
1.250
93,461
-0.01(-0.79%)
Sep 21, 2016
1.220
1.300
1.207
1.260
403,151
+0.00(+0.00%)
Sep 20, 2016
1.320
1.320
1.220
1.260
311,243
-0.09(-6.65%)
Sep 19, 2016
1.390
1.400
1.310
1.350
365,414
-0.04(-3.02%)
Sep 16, 2016
1.420
1.440
1.370
1.392
262,812
-0.05(-3.34%)
Sep 15, 2016
1.457
1.460
1.410
1.440
135,485
+0.01(+0.70%)
Sep 14, 2016
1.450
1.470
1.430
1.430
130,751
-0.01(-0.69%)
Sep 13, 2016
1.500
1.513
1.420
1.440
404,465
-0.07(-4.64%)
Sep 12, 2016
1.540
1.540
1.500
1.510
125,873
-0.04(-2.47%)
Sep 09, 2016
1.550
1.550
1.510
1.548
245,953
-0.02(-1.24%)
Sep 08, 2016
1.560
1.570
1.550
1.568
174,353
+0.01(+0.37%)
Sep 07, 2016
1.570
1.599
1.560
1.562
72,467
-0.01(-0.51%)
Sep 06, 2016
1.630
1.630
1.550
1.570
266,541
-0.07(-4.27%)
Sep 02, 2016
1.640
1.640
1.640
0
+0.02(+1.12%)
Sep 01, 2016
1.630
1.647
1.610
1.622
146,200
-0.01(-0.50%)
Aug 31, 2016
1.600
1.640
1.600
1.630
304,965
+0.04(+2.52%)
Aug 30, 2016
1.580
1.600
1.580
1.590
135,050
+0.01(+0.63%)
Aug 29, 2016
1.564
1.590
1.562
1.580
110,646
+0.02(+1.28%)
Aug 26, 2016
1.590
1.600
1.550
1.560
61,747
-0.01(-0.64%)
Aug 25, 2016
1.590
1.590
1.561
1.570
76,328
+0.01(+0.58%)
Aug 24, 2016
1.569
1.570
1.550
1.561
56,510
+0.00(+0.06%)
Aug 23, 2016
1.535
1.580
1.535
1.560
74,103
+0.02(+1.35%)
Aug 22, 2016
1.510
1.590
1.510
1.539
271,914
+0.02(+1.20%)
Aug 19, 2016
1.520
1.530
1.520
1.521
203,362
-0.03(-1.88%)
Aug 18, 2016
1.550
1.550
1.532
1.550
93,868
+0.02(+1.31%)
Aug 17, 2016
1.523
1.531
1.516
1.530
131,914
+0.00(+0.00%)
Aug 16, 2016
1.520
1.540
1.520
1.530
65,873
+0.00(+0.13%)
Aug 15, 2016
1.490
1.540
1.490
1.528
80,511
+0.02(+1.19%)
Aug 12, 2016
1.520
1.530
1.510
1.510
154,030
+0.00(+0.00%)
Aug 11, 2016
1.510
1.540
1.507
1.510
69,132
-0.01(-0.66%)
Aug 10, 2016
1.504
1.530
1.500
1.520
247,789
+0.02(+1.54%)
Aug 09, 2016
1.530
1.530
1.484
1.497
94,182
-0.01(-0.86%)
Aug 08, 2016
1.500
1.517
1.490
1.510
84,122
+0.01(+0.73%)
Aug 05, 2016
1.470
1.500
1.450
1.499
216,477
-0.03(-2.03%)
Aug 04, 2016
1.490
1.530
1.490
1.530
120,694
+0.03(+2.00%)
Aug 03, 2016
1.510
1.510
1.480
1.500
69,041
-0.02(-1.32%)
Aug 02, 2016
1.490
1.520
1.480
1.520
283,361
+0.03(+2.36%)
Aug 01, 2016
1.504
1.510
1.480
1.485
196,756
-0.02(-1.66%)
Jul 29, 2016
1.502
1.520
1.490
1.510
41,512
+0.01(+0.67%)
Jul 28, 2016
1.501
1.519
1.490
1.500
156,052
+0.00(+0.33%)
Jul 27, 2016
1.510
1.520
1.490
1.495
21,466
-0.01(-0.99%)
Jul 26, 2016
1.490
1.510
1.490
1.510
125,881
+0.01(+0.67%)
Jul 25, 2016
1.516
1.528
1.490
1.500
31,460
-0.02(-1.32%)
Jul 22, 2016
1.510
1.530
1.500
1.520
52,206
+0.00(+0.00%)
Jul 21, 2016
1.529
1.550
1.520
1.520
32,435
+0.00(+0.00%)
Jul 20, 2016
1.530
1.540
1.500
1.520
89,990
-0.03(-1.94%)
Jul 19, 2016
1.580
1.590
1.540
1.550
231,779
-0.05(-2.96%)
Jul 18, 2016
1.580
1.600
1.570
1.597
187,595
+0.01(+0.46%)
Jul 15, 2016
1.630
1.630
1.581
1.590
62,966
-0.03(-1.85%)
Jul 14, 2016
1.590
1.630
1.590
1.620
134,777
+0.02(+1.25%)
Jul 13, 2016
1.650
1.670
1.580
1.600
855,751
-0.05(-3.03%)
Jul 12, 2016
1.620
1.660
1.620
1.650
367,583
+0.06(+3.72%)
Jul 11, 2016
1.540
1.600
1.510
1.591
564,249
+0.07(+4.66%)
Jul 08, 2016
1.540
1.511
1.520
473,213
+0.01(+0.60%)
Jul 07, 2016
1.500
1.540
1.500
1.511
125,545
+0.02(+1.34%)
Jul 05, 2016
1.510
1.510
1.480
1.491
57,306
-0.03(-1.91%)
Jul 01, 2016
1.520
1.520
1.520
0
+0.02(+1.33%)
Jun 30, 2016
1.505
1.529
1.490
1.500
237,773
+0.01(+0.67%)
Jun 29, 2016
1.480
1.500
1.468
1.490
88,928
+0.04(+3.11%)
Jun 28, 2016
1.449
1.480
1.430
1.445
452,901
+0.09(+6.96%)
Jun 27, 2016
1.460
1.510
1.300
1.351
614,114
-0.15(-9.93%)
Jun 24, 2016
1.490
1.519
1.450
1.500
446,880
-0.04(-2.65%)
Jun 23, 2016
1.558
1.570
1.540
1.541
121,785
+0.02(+1.37%)
Jun 22, 2016
1.530
1.540
1.520
1.520
63,856
-0.02(-1.30%)
Jun 21, 2016
1.570
1.570
1.530
1.540
92,659
-0.01(-0.65%)
Jun 20, 2016
1.550
1.560
1.530
1.550
435,379
+0.01(+0.65%)
Jun 17, 2016
1.495
1.540
1.495
1.540
49,012
+0.05(+3.54%)
Jun 16, 2016
1.470
1.490
1.450
1.487
142,098
-0.00(-0.17%)
Jun 15, 2016
1.520
1.520
1.490
1.490
124,793
-0.03(-1.97%)
Jun 14, 2016
1.549
1.549
1.490
1.520
392,743
-0.03(-1.94%)
Jun 13, 2016
1.540
1.557
1.530
1.550
118,473
+0.00(+0.00%)
Jun 10, 2016
1.570
1.570
1.550
1.550
251,071
-0.02(-1.27%)
Jun 09, 2016
1.560
1.580
1.554
1.570
164,916
+0.01(+0.64%)
Jun 08, 2016
1.565
1.590
1.550
1.560
113,255
+0.00(+0.00%)
Jun 07, 2016
1.569
1.570
1.550
1.560
289,476
-0.01(-0.64%)
Jun 06, 2016
1.559
1.570
1.530
1.570
89,085
+0.04(+2.61%)
Jun 03, 2016
1.550
1.550
1.520
1.530
126,596
+0.01(+0.66%)
Jun 02, 2016
1.500
1.539
1.500
1.520
211,951
-0.01(-0.65%)
Jun 01, 2016
1.510
1.540
1.479
1.530
116,087
+0.01(+0.66%)
May 31, 2016
1.530
1.530
1.510
1.520
62,661
-0.02(-1.30%)
May 27, 2016
1.540
1.540
1.540
0
+0.01(+0.59%)
May 26, 2016
1.550
1.550
1.530
1.531
57,432
-0.01(-0.59%)
May 25, 2016
1.538
1.540
1.520
1.540
202,936
+0.02(+0.98%)
May 24, 2016
1.513
1.559
1.510
1.525
547,893
+0.02(+1.67%)
May 23, 2016
1.460
1.530
1.460
1.500
160,743
-0.01(-0.66%)
May 20, 2016
1.540
1.540
1.510
1.510
116,703
-0.00(-0.06%)
May 19, 2016
1.490
1.520
1.490
1.511
68,532
+0.00(+0.06%)
May 18, 2016
1.510
1.535
1.500
1.510
133,588
+0.00(+0.00%)
May 17, 2016
1.499
1.520
1.489
1.510
200,058
+0.00(+0.00%)
May 16, 2016
1.515
1.530
1.490
1.510
308,055
-0.01(-0.43%)
May 13, 2016
1.584
1.590
1.478
1.516
334,735
-0.05(-3.46%)
May 12, 2016
1.580
1.600
1.567
1.571
235,033
+0.00(+0.06%)
May 11, 2016
1.570
1.600
1.540
1.570
190,289
+0.00(+0.00%)
May 10, 2016
1.525
1.570
1.515
1.570
233,589
+0.02(+1.32%)
May 09, 2016
1.546
1.560
1.490
1.550
315,786
-0.01(-0.67%)
May 06, 2016
1.560
1.580
1.550
1.560
301,438
-0.01(-0.53%)
May 05, 2016
1.560
1.600
1.550
1.568
178,647
+0.02(+1.18%)
May 04, 2016
1.540
1.570
1.530
1.550
249,849
+0.01(+0.65%)
May 03, 2016
1.555
1.580
1.520
1.540
354,143
-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.