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 30, 2020
0.3702
0.3760
0.3302
0.3503
774,814
-0.00(-0.71%)
Apr 29, 2020
0.3169
0.3570
0.3088
0.3528
1,545,683
+0.05(+16.17%)
Apr 28, 2020
0.3260
0.3260
0.2895
0.3037
588,399
+0.00(+1.20%)
Apr 27, 2020
0.3050
0.3101
0.2956
0.3001
489,817
+0.00(+1.59%)
Apr 24, 2020
0.3101
0.3110
0.2935
0.2954
269,100
+0.00(+0.00%)
Apr 23, 2020
0.3045
0.3100
0.2951
0.2954
336,032
+0.01(+1.86%)
Apr 22, 2020
0.3140
0.3140
0.2812
0.2900
635,708
+0.00(+0.87%)
Apr 21, 2020
0.3155
0.3155
0.2820
0.2875
859,457
-0.02(-5.24%)
Apr 20, 2020
0.3260
0.3260
0.3000
0.3034
422,292
-0.00(-0.88%)
Apr 17, 2020
0.3250
0.3250
0.3061
0.3061
379,600
+0.00(+0.36%)
Apr 16, 2020
0.3320
0.3410
0.3000
0.3050
604,592
-0.02(-5.57%)
Apr 15, 2020
0.3360
0.3367
0.3185
0.3230
467,892
-0.01(-3.98%)
Apr 14, 2020
0.3375
0.3546
0.3364
0.3364
590,342
+0.00(+0.24%)
Apr 13, 2020
0.3469
0.3780
0.3243
0.3356
650,736
-0.01(-3.26%)
Apr 09, 2020
0.3433
0.3789
0.3275
0.3469
972,600
+0.02(+5.12%)
Apr 08, 2020
0.3150
0.3520
0.3150
0.3300
584,713
+0.01(+4.60%)
Apr 07, 2020
0.3125
0.3511
0.3019
0.3155
1,675,909
+0.02(+5.17%)
Apr 06, 2020
0.3250
0.3250
0.2836
0.3000
589,910
+0.01(+4.82%)
Apr 03, 2020
0.3176
0.3176
0.2737
0.2862
681,800
-0.02(-6.04%)
Apr 02, 2020
0.3310
0.3310
0.2912
0.3046
444,788
+0.01(+4.46%)
Apr 01, 2020
0.2765
0.3300
0.2765
0.2916
1,158,553
-0.02(-7.31%)
Mar 31, 2020
0.3150
0.3219
0.2950
0.3146
565,675
+0.01(+4.87%)
Mar 30, 2020
0.3600
0.3600
0.2919
0.3000
1,451,463
-0.02(-6.07%)
Mar 27, 2020
0.3860
0.3860
0.3180
0.3194
913,200
-0.05(-12.49%)
Mar 26, 2020
0.3930
0.4159
0.3563
0.3650
925,768
+0.02(+4.67%)
Mar 25, 2020
0.2970
0.3843
0.2970
0.3487
1,330,565
+0.04(+12.85%)
Mar 24, 2020
0.3560
0.3560
0.2934
0.3090
763,890
+0.00(+1.34%)
Mar 23, 2020
0.3490
0.3579
0.2840
0.3049
733,043
-0.03(-7.80%)
Mar 20, 2020
0.4000
0.4000
0.3201
0.3307
2,869,900
-0.01(-2.74%)
Mar 19, 2020
0.3108
0.3497
0.2720
0.3400
833,764
+0.04(+14.86%)
Mar 18, 2020
0.3510
0.4049
0.2650
0.2960
1,879,964
-0.11(-27.80%)
Mar 17, 2020
0.4440
0.4900
0.3900
0.4100
576,943
-0.02(-4.98%)
Mar 16, 2020
0.6000
0.6000
0.4294
0.4315
871,624
-0.14(-24.10%)
Mar 13, 2020
0.4745
0.5685
0.4733
0.5685
823,600
+0.11(+23.59%)
Mar 12, 2020
0.6000
0.6000
0.4600
0.4600
784,313
-0.14(-23.27%)
Mar 11, 2020
0.6223
0.6501
0.5843
0.5995
409,930
-0.02(-3.18%)
Mar 10, 2020
0.6320
0.6924
0.6050
0.6192
194,666
-0.02(-3.10%)
Mar 09, 2020
0.6050
0.6544
0.5882
0.6390
684,607
-0.04(-6.08%)
Mar 06, 2020
0.7130
0.7130
0.6600
0.6804
483,700
-0.02(-3.41%)
Mar 05, 2020
0.7600
0.7600
0.6995
0.7044
285,650
-0.05(-6.70%)
Mar 04, 2020
0.8004
0.8008
0.7511
0.7550
406,011
-0.01(-1.01%)
Mar 03, 2020
0.8450
0.8450
0.7500
0.7627
295,636
-0.04(-5.16%)
Mar 02, 2020
0.7770
0.8100
0.7300
0.8042
608,777
+0.08(+11.79%)
Feb 28, 2020
0.8000
0.8071
0.7100
0.7194
949,000
-0.13(-15.36%)
Feb 27, 2020
0.9000
0.9000
0.8000
0.8500
639,071
-0.05(-5.28%)
Feb 26, 2020
0.9210
0.9217
0.8850
0.8974
320,644
-0.00(-0.29%)
Feb 25, 2020
0.8940
0.9845
0.8880
0.9000
418,792
-0.02(-2.12%)
Feb 24, 2020
0.9500
0.9500
0.8611
0.9195
1,006,063
-0.03(-3.21%)
Feb 21, 2020
1.050
1.070
0.9414
0.9500
655,200
-0.10(-9.53%)
Feb 20, 2020
1.084
1.109
1.050
1.050
271,006
-0.05(-4.54%)
Feb 19, 2020
1.116
1.180
1.090
1.100
263,975
-0.01(-1.35%)
Feb 18, 2020
1.400
1.400
1.070
1.115
1,203,956
-0.12(-10.08%)
Feb 14, 2020
1.247
1.305
1.190
1.240
465,900
-0.04(-3.23%)
Feb 13, 2020
1.150
1.281
1.080
1.281
833,152
+0.10(+8.52%)
Feb 12, 2020
1.071
1.181
1.060
1.181
2,167,381
+0.12(+11.19%)
Feb 11, 2020
1.150
1.160
1.050
1.062
2,912,687
-0.05(-4.32%)
Feb 10, 2020
1.120
1.150
1.105
1.110
158,054
+0.00(+0.34%)
Feb 07, 2020
1.030
1.130
1.030
1.106
628,200
+0.03(+2.43%)
Feb 06, 2020
1.020
1.150
1.020
1.080
241,372
-0.02(-1.82%)
Feb 05, 2020
1.130
1.151
1.062
1.100
610,747
-0.07(-5.98%)
Feb 04, 2020
0.9900
1.170
0.9812
1.170
2,749,637
+0.19(+19.39%)
Feb 03, 2020
0.9203
0.9800
0.9190
0.9800
173,543
+0.06(+6.04%)
Jan 31, 2020
0.9412
0.9770
0.9215
0.9242
140,100
-0.02(-1.68%)
Jan 30, 2020
0.9360
0.9750
0.9360
0.9400
202,189
-0.02(-2.08%)
Jan 29, 2020
0.9930
1.000
0.9457
0.9600
327,377
-0.02(-2.04%)
Jan 28, 2020
0.9059
0.9850
0.8918
0.9800
190,059
+0.07(+7.69%)
Jan 27, 2020
0.8900
0.9450
0.8800
0.9100
640,284
-0.03(-2.73%)
Jan 24, 2020
0.9518
0.9573
0.9103
0.9355
372,500
+0.00(+0.43%)
Jan 23, 2020
1.010
1.010
0.9200
0.9315
711,894
-0.03(-3.12%)
Jan 22, 2020
1.010
1.100
0.9600
0.9615
1,202,713
-0.02(-1.99%)
Jan 21, 2020
0.9250
1.000
0.9060
0.9810
1,569,616
+0.13(+14.78%)
Jan 17, 2020
0.9455
0.9739
0.8500
0.8547
3,058,200
-0.08(-8.10%)
Jan 16, 2020
1.050
1.050
0.8500
0.9300
3,542,017
-0.44(-32.12%)
Jan 15, 2020
1.370
1.388
1.370
1.370
122,729
+0.00(+0.00%)
Jan 14, 2020
1.352
1.375
1.350
1.370
160,510
+0.00(+0.00%)
Jan 13, 2020
1.400
1.400
1.370
1.370
376,261
-0.02(-1.44%)
Jan 10, 2020
1.427
1.430
1.380
1.390
91,700
-0.03(-2.11%)
Jan 09, 2020
1.416
1.430
1.400
1.420
109,074
-0.00(-0.23%)
Jan 08, 2020
1.450
1.450
1.420
1.423
398,045
-0.05(-3.18%)
Jan 07, 2020
1.456
1.480
1.450
1.470
238,573
+0.00(+0.00%)
Jan 06, 2020
1.530
1.530
1.460
1.470
198,022
-0.02(-1.34%)
Jan 03, 2020
1.490
1.500
1.490
1.490
106,500
-0.01(-0.67%)
Jan 02, 2020
1.500
1.510
1.480
1.500
160,216
+0.03(+2.04%)
Dec 31, 2019
1.460
1.505
1.460
1.470
235,800
+0.01(+0.68%)
Dec 30, 2019
1.460
1.490
1.460
1.460
129,912
+0.01(+0.69%)
Dec 27, 2019
1.426
1.480
1.410
1.450
132,100
+0.03(+2.11%)
Dec 26, 2019
1.440
1.460
1.420
1.420
251,532
-0.02(-1.32%)
Dec 24, 2019
1.430
1.460
1.421
1.439
170,500
+0.02(+1.30%)
Dec 23, 2019
1.390
1.480
1.390
1.421
110,307
+0.00(+0.04%)
Dec 20, 2019
1.456
1.456
1.420
1.420
497,000
-0.06(-4.05%)
Dec 19, 2019
1.420
1.500
1.420
1.480
302,239
+0.05(+3.46%)
Dec 18, 2019
1.420
1.440
1.400
1.431
1,677,627
-0.01(-0.66%)
Dec 17, 2019
1.442
1.460
1.440
1.440
121,941
-0.01(-0.69%)
Dec 16, 2019
1.400
1.470
1.400
1.450
119,006
+0.00(+0.00%)
Dec 13, 2019
1.430
1.450
1.430
1.450
59,300
-0.00(-0.01%)
Dec 12, 2019
1.440
1.460
1.440
1.450
109,188
+0.02(+1.41%)
Dec 11, 2019
1.442
1.460
1.410
1.430
105,017
-0.02(-1.11%)
Dec 10, 2019
1.456
1.490
1.446
1.446
128,173
-0.03(-2.30%)
Dec 09, 2019
1.490
1.495
1.430
1.480
99,426
-0.00(-0.03%)
Dec 06, 2019
1.460
1.500
1.460
1.480
57,500
+0.02(+1.69%)
Dec 05, 2019
1.460
1.540
1.440
1.456
61,484
-0.02(-1.07%)
Dec 04, 2019
1.483
1.490
1.470
1.472
411,511
-0.01(-0.56%)
Dec 03, 2019
1.500
1.510
1.470
1.480
65,962
-0.03(-2.02%)
Dec 02, 2019
1.440
1.520
1.440
1.510
47,395
+0.02(+1.38%)
Nov 29, 2019
1.485
1.525
1.480
1.490
36,200
-0.02(-1.32%)
Nov 27, 2019
1.519
1.540
1.510
1.510
57,700
-0.02(-1.31%)
Nov 26, 2019
1.485
1.560
1.470
1.530
390,934
+0.01(+0.66%)
Nov 25, 2019
1.590
1.590
1.500
1.520
140,208
+0.01(+0.66%)
Nov 22, 2019
1.600
1.600
1.510
1.510
66,100
-0.09(-5.63%)
Nov 21, 2019
1.600
1.620
1.580
1.600
54,715
+0.01(+0.63%)
Nov 20, 2019
1.536
1.590
1.536
1.590
128,319
+0.04(+2.58%)
Nov 19, 2019
1.559
1.560
1.520
1.550
69,053
-0.01(-0.64%)
Nov 18, 2019
1.532
1.560
1.521
1.560
62,369
+0.02(+1.30%)
Nov 15, 2019
1.490
1.569
1.490
1.540
92,200
+0.01(+0.65%)
Nov 14, 2019
1.506
1.540
1.500
1.530
111,443
+0.03(+2.00%)
Nov 13, 2019
1.460
1.510
1.415
1.500
133,300
+0.04(+2.74%)
Nov 12, 2019
1.530
1.580
1.460
1.460
170,669
-0.10(-6.41%)
Nov 11, 2019
1.470
1.580
1.470
1.560
133,142
+0.04(+2.63%)
Nov 08, 2019
1.502
1.520
1.481
1.520
146,700
+0.02(+1.05%)
Nov 07, 2019
1.470
1.522
1.470
1.504
313,484
+0.05(+3.74%)
Nov 06, 2019
1.444
1.450
1.425
1.450
121,994
+0.00(+0.00%)
Nov 05, 2019
1.502
1.502
1.410
1.450
147,274
-0.03(-2.03%)
Nov 04, 2019
1.380
1.486
1.380
1.480
668,153
+0.10(+7.45%)
Nov 01, 2019
1.300
1.380
1.270
1.377
293,300
+0.12(+9.32%)
Oct 31, 2019
1.250
1.350
1.180
1.260
519,208
+0.07(+5.88%)
Oct 30, 2019
1.210
1.210
1.180
1.190
204,837
-0.01(-0.83%)
Oct 29, 2019
1.250
1.250
1.190
1.200
221,260
-0.02(-1.64%)
Oct 28, 2019
1.210
1.260
1.210
1.220
1,103,738
-0.01(-0.81%)
Oct 25, 2019
1.260
1.260
1.220
1.230
356,800
+0.01(+0.82%)
Oct 24, 2019
1.243
1.250
1.220
1.220
231,699
-0.03(-2.40%)
Oct 23, 2019
1.246
1.260
1.238
1.250
1,057,645
+0.01(+0.81%)
Oct 22, 2019
1.250
1.250
1.230
1.240
758,894
+0.00(+0.00%)
Oct 21, 2019
1.210
1.254
1.210
1.240
1,215,180
+0.01(+0.81%)
Oct 18, 2019
1.265
1.265
1.220
1.230
106,500
+0.01(+0.42%)
Oct 17, 2019
1.270
1.270
1.225
1.225
25,808
-0.01(-0.42%)
Oct 16, 2019
1.250
1.250
1.180
1.230
150,174
+0.01(+0.82%)
Oct 15, 2019
1.205
1.230
1.170
1.220
868,320
+0.03(+2.52%)
Oct 14, 2019
1.170
1.210
1.160
1.190
75,453
-0.01(-0.79%)
Oct 11, 2019
1.240
1.240
1.180
1.200
698,500
-0.03(-2.48%)
Oct 10, 2019
1.190
1.240
1.160
1.230
885,493
+0.04(+3.36%)
Oct 09, 2019
1.200
1.214
1.170
1.190
735,516
+0.03(+2.59%)
Oct 08, 2019
1.200
1.200
1.160
1.160
80,501
-0.04(-3.33%)
Oct 07, 2019
1.208
1.260
1.200
1.200
67,582
-0.02(-1.64%)
Oct 04, 2019
1.187
1.249
1.187
1.220
245,100
+0.02(+1.67%)
Oct 03, 2019
1.193
1.240
1.160
1.200
148,802
+0.03(+2.56%)
Oct 02, 2019
1.230
1.254
1.160
1.170
419,354
-0.05(-4.36%)
Oct 01, 2019
1.363
1.370
1.210
1.223
361,385
-0.15(-10.71%)
Sep 30, 2019
1.280
1.370
1.280
1.370
88,734
+0.07(+5.38%)
Sep 27, 2019
1.300
1.320
1.290
1.300
65,200
+0.00(+0.00%)
Sep 26, 2019
1.350
1.360
1.280
1.300
112,409
-0.05(-3.70%)
Sep 25, 2019
1.352
1.365
1.340
1.350
55,827
+0.00(+0.00%)
Sep 24, 2019
1.421
1.425
1.350
1.350
84,312
-0.08(-5.59%)
Sep 23, 2019
1.380
1.440
1.380
1.430
90,802
+0.01(+1.06%)
Sep 20, 2019
1.420
1.440
1.402
1.415
234,800
-0.01(-1.05%)
Sep 19, 2019
1.390
1.450
1.390
1.430
60,855
+0.01(+0.70%)
Sep 18, 2019
1.400
1.430
1.400
1.420
58,178
+0.02(+1.43%)
Sep 17, 2019
1.403
1.409
1.385
1.400
98,633
+0.01(+0.72%)
Sep 16, 2019
1.460
1.460
1.380
1.390
308,640
-0.03(-2.11%)
Sep 13, 2019
1.430
1.440
1.400
1.420
49,400
-0.03(-2.07%)
Sep 12, 2019
1.470
1.480
1.426
1.450
319,543
+0.01(+0.69%)
Sep 11, 2019
1.430
1.450
1.410
1.440
84,227
+0.02(+1.41%)
Sep 10, 2019
1.430
1.430
1.360
1.420
269,606
+0.05(+3.76%)
Sep 09, 2019
1.355
1.380
1.340
1.369
73,167
+0.03(+2.13%)
Sep 06, 2019
1.370
1.370
1.340
1.340
62,100
-0.03(-2.19%)
Sep 05, 2019
1.340
1.410
1.340
1.370
97,356
+0.02(+1.48%)
Sep 04, 2019
1.340
1.380
1.330
1.350
142,134
+0.01(+0.75%)
Sep 03, 2019
1.320
1.340
1.295
1.340
121,087
+0.05(+3.88%)
Aug 30, 2019
1.320
1.320
1.270
1.290
87,500
+0.02(+1.57%)
Aug 29, 2019
1.276
1.290
1.260
1.270
59,034
+0.00(+0.00%)
Aug 28, 2019
1.260
1.290
1.250
1.270
87,894
-0.00(-0.13%)
Aug 27, 2019
1.250
1.290
1.250
1.272
1,086,188
+0.02(+1.74%)
Aug 26, 2019
1.160
1.270
1.160
1.250
328,026
+0.05(+4.17%)
Aug 23, 2019
1.320
1.320
1.200
1.200
296,000
-0.08(-6.25%)
Aug 22, 2019
1.330
1.330
1.280
1.280
234,588
+0.00(+0.00%)
Aug 21, 2019
1.245
1.300
1.245
1.280
293,399
+0.02(+1.58%)
Aug 20, 2019
1.274
1.290
1.260
1.260
77,174
-0.02(-1.55%)
Aug 19, 2019
1.300
1.300
1.220
1.280
370,318
+0.02(+1.59%)
Aug 16, 2019
1.200
1.270
1.160
1.260
511,500
+0.06(+5.00%)
Aug 15, 2019
1.270
1.299
1.180
1.200
451,697
-0.08(-6.25%)
Aug 14, 2019
1.275
1.323
1.270
1.280
117,386
-0.05(-3.76%)
Aug 13, 2019
1.260
1.350
1.260
1.330
258,720
+0.03(+2.31%)
Aug 12, 2019
1.360
1.360
1.300
1.300
319,210
-0.06(-4.41%)
Aug 09, 2019
1.380
1.390
1.360
1.360
186,700
-0.03(-2.30%)
Aug 08, 2019
1.370
1.410
1.370
1.392
173,574
-0.01(-0.57%)
Aug 07, 2019
1.380
1.400
1.350
1.400
95,119
-0.01(-0.71%)
Aug 06, 2019
1.450
1.454
1.371
1.410
227,699
+0.00(+0.00%)
Aug 05, 2019
1.375
1.500
1.375
1.410
316,668
-0.01(-0.47%)
Aug 02, 2019
1.445
1.460
1.400
1.417
192,600
-0.01(-0.94%)
Aug 01, 2019
1.519
1.560
1.381
1.430
1,051,966
-0.30(-17.34%)
Jul 31, 2019
1.740
1.790
1.703
1.730
180,387
+0.00(+0.00%)
Jul 30, 2019
1.741
1.780
1.700
1.730
51,268
-0.01(-0.57%)
Jul 29, 2019
1.700
1.750
1.689
1.740
140,615
+0.08(+4.82%)
Jul 26, 2019
1.720
1.720
1.650
1.660
91,100
+0.00(+0.00%)
Jul 25, 2019
1.705
1.710
1.630
1.660
54,319
+0.01(+0.61%)
Jul 24, 2019
1.612
1.650
1.610
1.650
48,563
+0.02(+1.32%)
Jul 23, 2019
1.607
1.633
1.607
1.629
91,158
+0.01(+0.84%)
Jul 22, 2019
1.545
1.620
1.540
1.615
126,498
+0.01(+0.94%)
Jul 19, 2019
1.670
1.670
1.600
1.600
154,100
-0.03(-1.81%)
Jul 18, 2019
1.697
1.697
1.572
1.629
1,628,052
-0.07(-4.06%)
Jul 17, 2019
1.650
1.700
1.650
1.698
43,696
-0.01(-0.68%)
Jul 16, 2019
1.650
1.750
1.650
1.710
131,939
+0.03(+1.79%)
Jul 15, 2019
1.650
1.700
1.645
1.680
84,918
-0.00(-0.03%)
Jul 12, 2019
1.650
1.700
1.650
1.681
167,000
+0.01(+0.41%)
Jul 11, 2019
1.665
1.696
1.665
1.674
78,480
+0.00(+0.22%)
Jul 10, 2019
1.660
1.700
1.660
1.670
86,505
-0.01(-0.60%)
Jul 09, 2019
1.630
1.690
1.630
1.680
55,809
-0.01(-0.59%)
Jul 08, 2019
1.770
1.770
1.690
1.690
279,707
-0.04(-2.31%)
Jul 05, 2019
1.630
1.732
1.630
1.730
193,200
+0.07(+4.22%)
Jul 03, 2019
1.642
1.670
1.634
1.660
43,700
+0.02(+1.22%)
Jul 02, 2019
1.674
1.687
1.631
1.640
174,841
-0.02(-1.20%)
Jul 01, 2019
1.690
1.700
1.645
1.660
30,670
+0.00(+0.00%)
Jun 28, 2019
1.640
1.697
1.640
1.660
63,200
-0.02(-1.19%)
Jun 27, 2019
1.705
1.710
1.678
1.680
69,331
-0.02(-1.18%)
Jun 26, 2019
1.750
1.750
1.640
1.700
115,539
+0.00(+0.00%)
Jun 25, 2019
1.720
1.800
1.695
1.700
103,635
+0.04(+2.41%)
Jun 24, 2019
1.750
1.750
1.650
1.660
157,506
-0.02(-1.19%)
Jun 21, 2019
1.695
1.730
1.670
1.680
71,700
-0.02(-1.18%)
Jun 20, 2019
1.691
1.710
1.660
1.700
101,044
+0.06(+3.66%)
Jun 19, 2019
1.690
1.708
1.630
1.640
141,619
-0.05(-2.67%)
Jun 18, 2019
1.850
1.850
1.685
1.685
189,877
-0.11(-5.93%)
Jun 17, 2019
1.647
1.800
1.639
1.791
353,725
+0.17(+10.57%)
Jun 14, 2019
1.640
1.640
1.594
1.620
47,400
+0.00(+0.00%)
Jun 13, 2019
1.651
1.651
1.610
1.620
65,067
-0.01(-0.61%)
Jun 12, 2019
1.590
1.651
1.590
1.630
107,784
-0.01(-0.61%)
Jun 11, 2019
1.620
1.640
1.590
1.640
127,002
+0.03(+1.86%)
Jun 10, 2019
1.620
1.650
1.561
1.610
347,484
+0.05(+2.94%)
Jun 07, 2019
1.579
1.590
1.550
1.564
35,100
+0.01(+0.90%)
Jun 06, 2019
1.670
1.670
1.540
1.550
231,740
-0.06(-3.73%)
Jun 05, 2019
1.489
1.680
1.489
1.610
654,586
+0.15(+10.27%)
Jun 04, 2019
1.478
1.502
1.450
1.460
260,181
-0.01(-0.68%)
Jun 03, 2019
1.501
1.501
1.460
1.470
70,062
-0.01(-0.68%)
May 31, 2019
1.500
1.506
1.470
1.480
134,100
-0.02(-1.33%)
May 30, 2019
1.560
1.560
1.500
1.500
100,389
-0.01(-0.66%)
May 29, 2019
1.540
1.540
1.500
1.510
76,093
-0.03(-1.95%)
May 28, 2019
1.560
1.619
1.540
1.540
164,845
+0.00(+0.00%)
May 24, 2019
1.600
1.600
1.530
1.540
114,100
+0.00(+0.00%)
May 23, 2019
1.550
1.550
1.510
1.540
232,612
-0.04(-2.53%)
May 22, 2019
1.630
1.650
1.560
1.580
38,599
-0.06(-3.66%)
May 21, 2019
1.552
1.640
1.552
1.640
187,329
+0.07(+4.46%)
May 20, 2019
1.480
1.610
1.480
1.570
20,670
-0.02(-1.17%)
May 17, 2019
1.600
1.620
1.560
1.589
163,500
+0.01(+0.54%)
May 16, 2019
1.530
1.600
1.490
1.580
114,540
+0.09(+6.04%)
May 15, 2019
1.470
1.530
1.470
1.490
216,240
-0.03(-1.97%)
May 14, 2019
1.590
1.590
1.520
1.520
246,320
-0.02(-1.30%)
May 13, 2019
1.560
1.578
1.530
1.540
248,705
-0.05(-3.14%)
May 10, 2019
1.600
1.602
1.560
1.590
160,200
-0.01(-0.63%)
May 09, 2019
1.620
1.630
1.590
1.600
104,892
-0.02(-1.23%)
May 08, 2019
1.635
1.660
1.612
1.620
249,368
+0.02(+1.25%)
May 07, 2019
1.653
1.653
1.580
1.600
227,312
-0.05(-2.75%)
May 06, 2019
1.630
1.710
1.630
1.645
258,119
-0.05(-3.22%)
May 03, 2019
1.635
1.737
1.629
1.700
227,400
+0.05(+3.32%)
May 02, 2019
1.700
1.730
1.560
1.645
335,458
-0.08(-4.90%)
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.