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
Boxx One Year Target Duration ETF
(NQ:
XONE
)
N/A
UNCHANGED
Last Price
Updated:
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
6.803
6.803
6.480
6.691
190,840
-0.20(-2.87%)
Apr 29, 2020
6.889
6.889
6.657
6.889
232,321
+0.06(+0.88%)
Apr 28, 2020
6.407
6.889
6.217
6.829
246,429
+0.53(+8.33%)
Apr 27, 2020
5.839
6.450
5.718
6.304
274,274
+0.62(+10.91%)
Apr 24, 2020
5.787
5.787
5.425
5.684
38,669
-0.04(-0.75%)
Apr 23, 2020
5.709
5.752
5.632
5.727
43,268
+0.06(+1.06%)
Apr 22, 2020
5.632
5.675
5.442
5.666
61,687
+0.27(+4.94%)
Apr 21, 2020
5.417
5.623
5.339
5.399
119,041
-0.13(-2.34%)
Apr 20, 2020
5.373
5.847
5.348
5.529
104,827
+0.16(+2.88%)
Apr 17, 2020
5.537
5.589
5.313
5.373
136,911
-0.10(-1.89%)
Apr 16, 2020
5.666
5.735
5.339
5.477
101,421
-0.22(-3.93%)
Apr 15, 2020
5.770
5.795
5.442
5.701
93,155
-0.20(-3.36%)
Apr 14, 2020
5.718
5.959
5.537
5.899
113,279
+0.21(+3.63%)
Apr 13, 2020
6.097
6.097
5.615
5.692
94,636
-0.40(-6.64%)
Apr 09, 2020
5.942
6.114
5.856
6.097
100,913
+0.21(+3.51%)
Apr 08, 2020
5.942
5.942
5.787
5.890
96,146
-0.04(-0.73%)
Apr 07, 2020
6.278
6.278
5.770
5.933
86,306
-0.23(-3.77%)
Apr 06, 2020
5.899
6.192
5.460
6.166
142,914
+0.40(+6.87%)
Apr 03, 2020
5.382
5.770
5.382
5.770
113,222
+0.40(+7.37%)
Apr 02, 2020
5.141
5.804
5.141
5.373
104,392
+0.29(+5.76%)
Apr 01, 2020
5.305
5.373
4.990
5.081
72,196
-0.42(-7.67%)
Mar 31, 2020
5.675
5.907
5.408
5.503
86,354
-0.11(-1.99%)
Mar 30, 2020
5.279
5.632
5.228
5.615
80,663
+0.38(+7.24%)
Mar 27, 2020
4.943
5.287
4.762
5.236
84,190
+0.14(+2.70%)
Mar 26, 2020
4.969
5.158
4.870
5.098
98,868
+0.16(+3.32%)
Mar 25, 2020
4.943
5.296
4.650
4.934
152,276
+0.26(+5.52%)
Mar 24, 2020
4.581
4.904
4.504
4.676
104,459
+0.38(+8.82%)
Mar 23, 2020
5.012
5.153
4.202
4.297
112,855
-0.35(-7.59%)
Mar 20, 2020
4.461
4.719
4.177
4.650
133,776
+0.30(+6.93%)
Mar 19, 2020
3.987
4.469
3.987
4.349
109,591
+0.46(+11.73%)
Mar 18, 2020
3.935
4.051
3.611
3.892
216,412
+0.03(+0.78%)
Mar 17, 2020
3.470
4.030
3.401
3.862
123,312
+0.55(+16.49%)
Mar 16, 2020
3.246
3.608
3.057
3.315
199,404
-0.26(-7.23%)
Mar 13, 2020
3.849
4.047
3.557
3.574
205,426
-0.28(-7.16%)
Mar 12, 2020
4.151
4.220
3.600
3.849
110,731
-0.59(-13.37%)
Mar 11, 2020
4.667
4.676
4.357
4.443
116,987
-0.22(-4.80%)
Mar 10, 2020
4.891
4.891
4.564
4.667
59,628
+0.04(+0.93%)
Mar 09, 2020
4.728
4.815
4.332
4.624
156,911
-0.37(-7.41%)
Mar 06, 2020
5.167
5.167
4.926
4.995
135,170
-0.22(-4.29%)
Mar 05, 2020
5.417
5.508
5.167
5.218
111,191
-0.34(-6.05%)
Mar 04, 2020
5.572
5.701
5.417
5.554
21,900
+0.01(+0.16%)
Mar 03, 2020
5.761
5.907
5.460
5.546
44,827
-0.10(-1.83%)
Mar 02, 2020
5.236
6.105
5.221
5.649
85,160
+0.40(+7.54%)
Feb 28, 2020
5.253
5.451
5.184
5.253
118,564
-0.28(-5.13%)
Feb 27, 2020
5.778
6.240
5.356
5.537
108,879
-0.13(-2.28%)
Feb 26, 2020
5.692
5.907
5.520
5.666
111,264
-0.06(-1.05%)
Feb 25, 2020
6.123
6.123
5.649
5.727
106,751
-0.47(-7.64%)
Feb 24, 2020
6.114
6.329
5.919
6.200
44,848
+0.04(+0.70%)
Feb 21, 2020
6.372
6.502
6.157
6.157
32,282
-0.27(-4.16%)
Feb 20, 2020
6.252
6.622
6.252
6.424
72,285
+0.11(+1.77%)
Feb 19, 2020
6.321
6.484
6.231
6.312
56,124
+0.00(+0.00%)
Feb 18, 2020
6.243
6.347
6.209
6.312
22,210
+0.01(+0.14%)
Feb 14, 2020
6.312
6.355
6.209
6.304
31,586
+0.04(+0.69%)
Feb 13, 2020
6.200
6.321
6.149
6.260
23,970
-0.01(-0.14%)
Feb 12, 2020
6.278
6.321
6.071
6.269
45,141
+0.02(+0.28%)
Feb 11, 2020
6.037
6.355
6.037
6.252
67,235
+0.22(+3.71%)
Feb 10, 2020
5.968
6.080
5.856
6.028
21,100
+0.04(+0.72%)
Feb 07, 2020
5.994
6.051
5.942
5.985
43,779
-0.03(-0.57%)
Feb 06, 2020
6.114
6.114
5.985
6.019
17,082
-0.11(-1.83%)
Feb 05, 2020
6.088
6.278
6.037
6.131
33,218
+0.06(+0.99%)
Feb 04, 2020
6.114
6.157
6.062
6.071
25,611
-0.02(-0.28%)
Feb 03, 2020
6.028
6.157
6.011
6.088
22,242
+0.07(+1.14%)
Jan 31, 2020
5.950
6.028
5.920
6.019
48,540
+0.03(+0.43%)
Jan 30, 2020
6.123
6.157
5.916
5.994
89,881
-0.17(-2.79%)
Jan 29, 2020
6.174
6.285
6.114
6.166
23,695
-0.06(-0.97%)
Jan 28, 2020
6.114
6.304
6.114
6.226
34,535
+0.13(+2.12%)
Jan 27, 2020
6.329
6.407
6.088
6.097
117,379
-0.36(-5.60%)
Jan 24, 2020
6.192
6.459
6.131
6.459
48,424
+0.25(+4.02%)
Jan 23, 2020
6.243
6.295
6.140
6.209
43,527
-0.02(-0.28%)
Jan 22, 2020
6.243
6.329
6.126
6.226
60,517
+0.07(+1.12%)
Jan 21, 2020
6.071
6.200
6.071
6.157
26,909
+0.09(+1.42%)
Jan 17, 2020
6.080
6.260
6.045
6.071
68,862
-0.02(-0.28%)
Jan 16, 2020
6.614
6.631
6.088
6.088
174,125
-0.53(-7.94%)
Jan 15, 2020
6.622
6.789
6.502
6.614
72,663
-0.06(-0.97%)
Jan 14, 2020
6.596
6.754
6.553
6.678
38,720
+0.09(+1.37%)
Jan 13, 2020
6.760
6.846
6.588
6.588
61,109
-0.20(-2.92%)
Jan 10, 2020
6.596
6.795
6.467
6.786
64,333
+0.21(+3.14%)
Jan 09, 2020
6.605
6.691
6.510
6.579
53,598
+0.03(+0.53%)
Jan 08, 2020
6.493
6.622
6.484
6.545
42,533
+0.09(+1.47%)
Jan 07, 2020
6.433
6.502
6.364
6.450
27,378
-0.02(-0.27%)
Jan 06, 2020
6.355
6.502
6.218
6.467
44,643
+0.03(+0.54%)
Jan 03, 2020
6.441
6.519
6.390
6.433
26,824
-0.10(-1.58%)
Jan 02, 2020
6.476
6.544
6.382
6.536
54,683
+0.11(+1.74%)
Dec 31, 2019
6.286
6.459
6.209
6.424
50,282
+0.11(+1.77%)
Dec 30, 2019
6.372
6.467
6.226
6.312
64,642
-0.01(-0.14%)
Dec 27, 2019
6.484
6.510
6.304
6.321
56,204
-0.15(-2.26%)
Dec 26, 2019
6.390
6.495
6.299
6.467
48,500
+0.09(+1.49%)
Dec 24, 2019
6.562
6.622
6.355
6.372
40,179
-0.22(-3.39%)
Dec 23, 2019
6.226
6.614
6.188
6.596
139,464
+0.34(+5.51%)
Dec 20, 2019
6.390
6.393
6.174
6.252
113,106
-0.16(-2.55%)
Dec 19, 2019
6.278
6.459
6.278
6.415
67,722
+0.16(+2.48%)
Dec 18, 2019
6.157
6.450
6.041
6.260
76,843
+0.07(+1.11%)
Dec 17, 2019
6.028
6.243
6.019
6.192
61,457
+0.16(+2.71%)
Dec 16, 2019
5.959
6.062
5.925
6.028
56,417
+0.09(+1.45%)
Dec 13, 2019
5.925
6.002
5.916
5.942
31,818
-0.04(-0.72%)
Dec 12, 2019
5.959
6.003
5.907
5.985
56,895
+0.06(+1.02%)
Dec 11, 2019
5.916
6.011
5.867
5.925
35,334
-0.02(-0.29%)
Dec 10, 2019
5.813
5.994
5.813
5.942
69,984
+0.13(+2.22%)
Dec 09, 2019
5.830
5.882
5.727
5.813
28,525
+0.00(+0.00%)
Dec 06, 2019
5.856
5.976
5.804
5.813
75,017
+0.00(+0.00%)
Dec 05, 2019
5.770
5.920
5.735
5.813
57,130
+0.09(+1.50%)
Dec 04, 2019
5.864
5.864
5.684
5.727
45,148
-0.08(-1.34%)
Dec 03, 2019
5.744
5.804
5.619
5.804
40,045
-0.01(-0.15%)
Dec 02, 2019
5.847
5.933
5.770
5.813
71,319
-0.07(-1.17%)
Nov 29, 2019
5.864
6.019
5.839
5.882
14,283
-0.08(-1.30%)
Nov 27, 2019
6.028
6.028
5.795
5.959
43,314
-0.07(-1.14%)
Nov 26, 2019
6.002
6.028
5.778
6.028
82,819
+0.01(+0.14%)
Nov 25, 2019
5.856
6.028
5.856
6.019
41,918
+0.17(+2.95%)
Nov 22, 2019
5.770
5.932
5.770
5.847
29,612
+0.05(+0.89%)
Nov 21, 2019
6.045
6.045
5.761
5.795
35,501
-0.12(-2.04%)
Nov 20, 2019
5.899
6.045
5.839
5.916
81,424
-0.05(-0.87%)
Nov 19, 2019
5.787
6.088
5.787
5.968
20,124
-0.11(-1.84%)
Nov 18, 2019
5.873
6.088
5.795
6.080
64,921
+0.13(+2.17%)
Nov 15, 2019
6.062
6.114
5.942
5.950
36,579
-0.15(-2.40%)
Nov 14, 2019
5.959
6.118
5.856
6.097
96,708
+0.10(+1.72%)
Nov 13, 2019
5.916
6.002
5.787
5.994
59,002
+0.01(+0.14%)
Nov 12, 2019
5.925
6.123
5.925
5.985
41,622
-0.01(-0.14%)
Nov 11, 2019
5.933
6.252
5.731
5.994
154,415
-0.04(-0.71%)
Nov 08, 2019
5.821
6.266
5.554
6.037
305,526
-0.05(-0.85%)
Nov 07, 2019
6.312
6.372
6.062
6.088
70,389
-0.13(-2.08%)
Nov 06, 2019
6.536
6.536
6.058
6.217
151,279
-0.24(-3.73%)
Nov 05, 2019
6.037
6.459
6.037
6.459
148,604
+0.43(+7.14%)
Nov 04, 2019
5.830
6.110
5.830
6.028
116,911
+0.21(+3.55%)
Nov 01, 2019
5.770
5.942
5.692
5.821
115,777
+0.03(+0.60%)
Oct 31, 2019
5.744
5.848
5.655
5.787
88,593
+0.09(+1.51%)
Oct 30, 2019
5.968
5.968
5.597
5.701
84,243
-0.30(-5.02%)
Oct 29, 2019
6.054
6.147
5.847
6.002
65,977
-0.09(-1.55%)
Oct 28, 2019
5.976
6.149
5.847
6.097
65,322
+0.12(+2.02%)
Oct 25, 2019
5.864
6.192
5.752
5.976
130,060
+0.09(+1.61%)
Oct 24, 2019
6.226
6.226
5.873
5.882
44,600
-0.24(-3.94%)
Oct 23, 2019
5.916
6.123
5.882
6.123
80,048
+0.20(+3.34%)
Oct 22, 2019
5.976
6.037
5.832
5.925
85,130
+0.00(+0.00%)
Oct 21, 2019
5.761
6.028
5.744
5.925
72,940
+0.18(+3.15%)
Oct 18, 2019
5.821
5.968
5.701
5.744
149,105
-0.03(-0.60%)
Oct 17, 2019
5.770
5.856
5.563
5.778
124,215
+0.14(+2.44%)
Oct 16, 2019
5.770
5.770
5.537
5.640
189,289
-0.16(-2.82%)
Oct 15, 2019
5.925
6.105
5.632
5.804
274,952
-0.15(-2.60%)
Oct 14, 2019
6.123
6.235
5.925
5.959
193,962
-0.18(-2.95%)
Oct 11, 2019
6.105
6.579
5.864
6.140
475,533
-0.94(-13.26%)
Oct 10, 2019
7.130
7.130
6.967
7.079
33,985
-0.06(-0.84%)
Oct 09, 2019
7.001
7.147
6.898
7.139
29,235
+0.16(+2.35%)
Oct 08, 2019
6.863
7.001
6.683
6.975
26,000
+0.02(+0.25%)
Oct 07, 2019
6.889
7.018
6.786
6.958
16,242
+0.03(+0.50%)
Oct 04, 2019
7.053
7.053
6.863
6.924
19,160
-0.04(-0.62%)
Oct 03, 2019
6.941
6.967
6.639
6.967
41,374
+0.05(+0.75%)
Oct 02, 2019
7.087
7.165
6.915
6.915
74,976
-0.27(-3.72%)
Oct 01, 2019
7.621
7.716
7.018
7.182
93,938
-0.44(-5.76%)
Sep 30, 2019
7.406
7.664
7.173
7.621
61,119
+0.20(+2.67%)
Sep 27, 2019
7.096
7.509
7.096
7.423
85,003
+0.30(+4.23%)
Sep 26, 2019
7.483
7.561
7.122
7.122
48,599
-0.36(-4.83%)
Sep 25, 2019
7.518
7.634
7.197
7.483
84,322
+0.09(+1.16%)
Sep 24, 2019
7.699
7.699
7.285
7.397
112,005
-0.27(-3.48%)
Sep 23, 2019
7.793
7.793
7.647
7.664
52,424
-0.21(-2.63%)
Sep 20, 2019
7.845
7.957
7.716
7.871
98,938
+0.03(+0.33%)
Sep 19, 2019
7.544
7.862
7.432
7.845
167,026
+0.24(+3.17%)
Sep 18, 2019
7.733
7.802
7.389
7.604
167,758
-0.14(-1.78%)
Sep 17, 2019
7.656
7.823
7.578
7.742
57,220
+0.00(+0.00%)
Sep 16, 2019
7.673
7.871
7.664
7.742
83,376
-0.01(-0.11%)
Sep 13, 2019
7.991
8.056
7.707
7.750
72,926
-0.27(-3.33%)
Sep 12, 2019
7.957
8.060
7.785
8.017
62,570
-0.02(-0.21%)
Sep 11, 2019
7.733
8.043
7.647
8.034
204,501
+0.27(+3.44%)
Sep 10, 2019
7.888
7.978
7.707
7.767
110,243
-0.16(-2.06%)
Sep 09, 2019
7.819
7.957
7.638
7.931
180,618
+0.12(+1.54%)
Sep 06, 2019
7.690
7.811
7.492
7.811
107,880
+0.21(+2.72%)
Sep 05, 2019
7.802
7.922
7.544
7.604
167,462
-0.22(-2.86%)
Sep 04, 2019
7.475
7.828
7.234
7.828
186,586
+0.42(+5.70%)
Sep 03, 2019
7.104
7.457
7.104
7.406
201,319
+0.33(+4.62%)
Aug 30, 2019
6.889
7.104
6.812
7.079
75,133
+0.20(+2.88%)
Aug 29, 2019
6.674
6.889
6.657
6.880
100,652
+0.32(+4.86%)
Aug 28, 2019
6.364
6.605
6.243
6.562
50,965
+0.12(+1.87%)
Aug 27, 2019
6.415
6.631
6.217
6.441
138,137
+0.00(+0.00%)
Aug 26, 2019
6.286
6.476
6.153
6.441
149,397
+0.19(+3.03%)
Aug 23, 2019
6.209
6.260
6.028
6.252
50,746
+0.03(+0.55%)
Aug 22, 2019
6.286
6.355
6.192
6.217
32,858
-0.04(-0.69%)
Aug 21, 2019
6.364
6.464
6.105
6.260
73,627
-0.10(-1.62%)
Aug 20, 2019
6.338
6.381
6.131
6.364
59,654
+0.02(+0.27%)
Aug 19, 2019
6.390
6.502
6.269
6.347
92,505
-0.04(-0.67%)
Aug 16, 2019
5.976
6.450
5.941
6.390
217,851
+0.47(+7.85%)
Aug 15, 2019
5.968
5.986
5.821
5.925
82,371
-0.08(-1.29%)
Aug 14, 2019
6.183
6.394
5.830
6.002
119,875
-0.26(-4.13%)
Aug 13, 2019
6.200
6.269
5.864
6.260
91,202
+0.14(+2.25%)
Aug 12, 2019
5.856
6.278
5.813
6.123
123,718
+0.25(+4.25%)
Aug 09, 2019
5.942
6.140
5.856
5.873
116,706
-0.07(-1.16%)
Aug 08, 2019
6.459
6.631
5.942
5.942
142,329
-0.40(-6.25%)
Aug 07, 2019
6.028
6.355
5.937
6.338
107,769
+0.25(+4.10%)
Aug 06, 2019
6.105
6.178
5.839
6.088
91,974
+0.11(+1.87%)
Aug 05, 2019
6.329
6.424
5.907
5.976
218,884
-0.44(-6.85%)
Aug 02, 2019
6.777
6.912
6.381
6.415
84,074
-0.41(-6.05%)
Aug 01, 2019
6.777
6.837
6.553
6.829
138,707
-0.03(-0.38%)
Jul 31, 2019
7.061
7.079
6.682
6.855
83,512
-0.21(-2.93%)
Jul 30, 2019
6.984
7.234
6.855
7.061
78,808
+0.02(+0.24%)
Jul 29, 2019
7.173
7.173
6.781
7.044
60,051
-0.10(-1.45%)
Jul 26, 2019
7.070
7.277
6.846
7.147
90,229
+0.10(+1.47%)
Jul 25, 2019
6.975
7.122
6.815
7.044
82,079
-0.04(-0.61%)
Jul 24, 2019
6.760
7.096
6.639
7.087
48,920
+0.29(+4.31%)
Jul 23, 2019
6.769
6.880
6.648
6.794
58,097
-0.02(-0.25%)
Jul 22, 2019
6.734
6.863
6.631
6.812
53,003
+0.12(+1.80%)
Jul 19, 2019
6.872
6.872
6.657
6.691
100,913
-0.07(-1.02%)
Jul 18, 2019
6.949
6.949
6.601
6.760
148,488
-0.13(-1.87%)
Jul 17, 2019
7.070
7.070
6.889
6.889
69,122
-0.18(-2.56%)
Jul 16, 2019
6.975
7.285
6.945
7.070
89,870
+0.04(+0.61%)
Jul 15, 2019
7.061
7.104
6.803
7.027
57,520
-0.03(-0.49%)
Jul 12, 2019
7.044
7.156
6.984
7.061
42,850
-0.19(-2.61%)
Jul 11, 2019
7.234
7.259
6.975
7.251
141,623
+0.03(+0.36%)
Jul 10, 2019
7.509
7.612
7.199
7.225
137,915
-0.28(-3.78%)
Jul 09, 2019
7.414
7.637
7.328
7.509
136,797
+0.05(+0.69%)
Jul 08, 2019
7.466
7.543
7.268
7.457
103,265
-0.09(-1.14%)
Jul 05, 2019
7.535
7.561
7.294
7.544
66,539
-0.09(-1.24%)
Jul 03, 2019
7.793
7.793
7.552
7.638
63,636
-0.11(-1.44%)
Jul 02, 2019
8.164
8.181
7.578
7.750
175,003
-0.40(-4.96%)
Jul 01, 2019
8.086
8.207
7.811
8.155
267,367
+0.13(+1.61%)
Jun 28, 2019
7.165
8.026
6.941
8.026
1,264,490
+0.94(+13.24%)
Jun 27, 2019
6.924
7.130
6.769
7.087
155,717
+0.16(+2.36%)
Jun 26, 2019
6.674
6.932
6.631
6.924
105,195
+0.26(+3.88%)
Jun 25, 2019
6.415
6.717
6.355
6.665
80,918
+0.29(+4.59%)
Jun 24, 2019
6.527
6.734
6.230
6.372
93,072
-0.17(-2.63%)
Jun 21, 2019
6.476
6.648
6.372
6.545
112,641
+0.03(+0.53%)
Jun 20, 2019
6.459
6.655
6.415
6.510
75,519
+0.14(+2.16%)
Jun 19, 2019
6.304
6.427
6.286
6.372
42,301
+0.03(+0.54%)
Jun 18, 2019
6.192
6.450
6.192
6.338
94,571
+0.16(+2.65%)
Jun 17, 2019
6.088
6.347
6.088
6.174
43,593
+0.10(+1.70%)
Jun 14, 2019
6.312
6.368
5.847
6.071
279,049
-0.20(-3.16%)
Jun 13, 2019
6.174
6.381
6.080
6.269
154,967
+0.14(+2.25%)
Jun 12, 2019
6.372
6.519
6.071
6.131
144,360
-0.28(-4.30%)
Jun 11, 2019
6.390
6.502
6.329
6.407
58,540
+0.05(+0.81%)
Jun 10, 2019
6.579
6.786
6.295
6.355
90,198
-0.18(-2.77%)
Jun 07, 2019
6.476
6.622
6.433
6.536
68,281
+0.11(+1.74%)
Jun 06, 2019
6.717
6.740
6.355
6.424
176,546
-0.28(-4.24%)
Jun 05, 2019
6.760
6.837
6.622
6.708
38,703
-0.01(-0.13%)
Jun 04, 2019
6.588
6.751
6.531
6.717
71,860
+0.17(+2.63%)
Jun 03, 2019
6.803
6.880
6.493
6.545
148,255
-0.31(-4.52%)
May 31, 2019
6.837
7.053
6.794
6.855
97,080
-0.11(-1.61%)
May 30, 2019
6.958
7.061
6.958
6.967
91,828
+0.00(+0.00%)
May 29, 2019
6.898
7.027
6.850
6.967
137,889
+0.04(+0.62%)
May 28, 2019
6.949
7.010
6.846
6.924
180,550
-0.03(-0.50%)
May 24, 2019
7.010
7.208
6.941
6.958
77,107
-0.12(-1.70%)
May 23, 2019
7.294
7.294
7.033
7.079
141,411
-0.11(-1.56%)
May 22, 2019
7.113
7.320
7.113
7.191
71,824
+0.03(+0.48%)
May 21, 2019
6.967
7.221
6.967
7.156
145,822
+0.22(+3.10%)
May 20, 2019
6.855
7.067
6.717
6.941
250,649
-0.17(-2.42%)
May 17, 2019
7.027
7.328
6.889
7.113
107,880
+0.00(+0.00%)
May 16, 2019
6.975
7.216
6.880
7.113
111,882
+0.03(+0.36%)
May 15, 2019
6.949
7.173
6.675
7.087
96,913
-0.05(-0.72%)
May 14, 2019
6.872
7.268
6.734
7.139
150,424
+0.23(+3.37%)
May 13, 2019
6.889
6.941
6.596
6.906
279,565
-0.21(-2.91%)
May 10, 2019
7.268
7.457
7.001
7.113
211,696
-0.22(-2.94%)
May 09, 2019
7.035
7.492
6.694
7.328
258,236
+0.49(+7.18%)
May 08, 2019
7.018
7.199
6.794
6.837
206,278
-0.28(-3.87%)
May 07, 2019
7.294
7.397
7.104
7.113
147,203
-0.27(-3.62%)
May 06, 2019
7.397
7.561
7.191
7.380
68,102
-0.21(-2.72%)
May 03, 2019
7.328
7.612
7.320
7.587
96,964
+0.31(+4.26%)
May 02, 2019
7.561
7.591
7.173
7.277
167,068
-0.36(-4.74%)
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.