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
The Joint Corp
(NQ:
JYNT
)
14.44
-0.34 (-2.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.250
3.480
3.250
3.320
16,285
-0.08(-2.35%)
Apr 28, 2016
3.520
3.550
3.260
3.400
24,206
-0.17(-4.76%)
Apr 27, 2016
3.550
3.591
3.520
3.570
9,306
-0.01(-0.28%)
Apr 26, 2016
3.820
3.820
3.520
3.580
31,322
-0.15(-4.02%)
Apr 25, 2016
3.714
3.810
3.714
3.730
4,842
+0.09(+2.47%)
Apr 22, 2016
3.600
3.780
3.560
3.640
7,707
+0.01(+0.28%)
Apr 21, 2016
3.610
3.740
3.560
3.630
23,141
-0.17(-4.47%)
Apr 20, 2016
3.870
3.870
3.600
3.800
27,132
-0.05(-1.30%)
Apr 19, 2016
3.760
3.900
3.760
3.850
27,808
+0.04(+1.05%)
Apr 18, 2016
3.730
3.900
3.720
3.810
43,719
+0.10(+2.70%)
Apr 15, 2016
3.690
3.740
3.680
3.710
7,158
+0.03(+0.82%)
Apr 14, 2016
3.550
3.765
3.540
3.680
17,607
+0.13(+3.66%)
Apr 13, 2016
3.550
3.643
3.540
3.550
20,370
+0.00(+0.00%)
Apr 12, 2016
3.570
3.590
3.530
3.550
18,885
-0.02(-0.56%)
Apr 11, 2016
3.510
3.700
3.500
3.570
37,123
+0.14(+4.08%)
Apr 08, 2016
3.360
3.458
3.298
3.430
16,706
+0.08(+2.39%)
Apr 07, 2016
3.330
3.350
3.250
3.350
9,367
+0.02(+0.60%)
Apr 06, 2016
3.240
3.333
3.030
3.330
19,512
+0.27(+8.82%)
Apr 05, 2016
3.100
3.120
3.030
3.060
6,023
-0.08(-2.55%)
Apr 04, 2016
3.410
3.410
3.131
3.140
19,593
-0.24(-7.10%)
Apr 01, 2016
3.250
3.590
3.250
3.380
59,311
+0.25(+7.99%)
Mar 31, 2016
3.250
3.350
3.130
3.130
22,717
-0.08(-2.49%)
Mar 30, 2016
3.059
3.500
3.010
3.210
74,459
+0.14(+4.56%)
Mar 29, 2016
2.820
3.140
2.820
3.070
56,204
+0.27(+9.64%)
Mar 28, 2016
2.980
3.010
2.700
2.800
92,742
-0.24(-8.02%)
Mar 24, 2016
3.100
3.044
3.044
3.044
32,800
-0.07(-2.11%)
Mar 23, 2016
3.410
3.420
3.020
3.110
67,986
-0.21(-6.33%)
Mar 22, 2016
3.410
3.410
3.250
3.320
35,802
-0.09(-2.64%)
Mar 21, 2016
3.140
3.460
3.061
3.410
55,972
+0.29(+9.29%)
Mar 18, 2016
3.220
3.380
2.910
3.120
112,073
+0.09(+2.97%)
Mar 17, 2016
3.770
3.770
2.650
3.030
309,665
-0.84(-21.71%)
Mar 16, 2016
4.000
4.040
3.850
3.870
20,921
+0.01(+0.26%)
Mar 15, 2016
4.040
4.040
3.860
3.860
6,833
-0.24(-5.85%)
Mar 14, 2016
4.100
4.100
3.850
4.100
8,522
+0.06(+1.49%)
Mar 11, 2016
3.970
4.050
3.730
4.040
25,021
+0.10(+2.67%)
Mar 10, 2016
4.010
4.010
3.860
3.935
5,550
-0.10(-2.36%)
Mar 09, 2016
4.050
4.090
4.000
4.030
8,846
-0.01(-0.25%)
Mar 08, 2016
3.990
4.090
3.790
4.040
12,761
+0.00(+0.00%)
Mar 07, 2016
3.890
4.085
3.890
4.040
8,095
+0.12(+3.06%)
Mar 04, 2016
4.010
4.065
3.920
3.920
28,834
-0.09(-2.24%)
Mar 03, 2016
4.100
4.150
4.000
4.010
37,562
-0.12(-2.91%)
Mar 02, 2016
4.050
4.140
4.050
4.130
9,107
+0.03(+0.73%)
Mar 01, 2016
4.150
4.150
4.050
4.100
6,991
+0.10(+2.50%)
Feb 29, 2016
4.050
4.289
4.000
4.000
7,375
-0.10(-2.44%)
Feb 26, 2016
4.060
4.115
4.060
4.100
5,824
+0.01(+0.24%)
Feb 25, 2016
4.100
4.105
4.050
4.090
2,710
-0.03(-0.73%)
Feb 24, 2016
4.020
4.190
4.000
4.120
7,332
-0.03(-0.72%)
Feb 23, 2016
4.200
4.200
4.020
4.150
7,998
+0.04(+0.97%)
Feb 22, 2016
4.190
4.190
4.000
4.110
15,639
+0.01(+0.24%)
Feb 19, 2016
4.190
4.190
4.010
4.100
9,784
-0.09(-2.15%)
Feb 18, 2016
4.200
4.200
4.130
4.190
5,869
-0.08(-1.87%)
Feb 17, 2016
3.900
4.302
3.900
4.270
34,154
+0.44(+11.49%)
Feb 16, 2016
3.800
4.050
3.800
3.830
5,855
+0.14(+3.79%)
Feb 12, 2016
3.970
3.690
3.690
3.690
29,900
+0.00(+0.00%)
Feb 11, 2016
3.850
3.900
3.610
3.690
30,950
-0.28(-7.05%)
Feb 10, 2016
4.240
4.240
3.669
3.970
24,124
-0.18(-4.34%)
Feb 09, 2016
4.075
4.150
4.030
4.150
6,606
+0.00(+0.00%)
Feb 08, 2016
4.220
4.240
4.020
4.150
11,011
-0.20(-4.60%)
Feb 05, 2016
4.250
4.380
4.060
4.350
5,470
+0.11(+2.59%)
Feb 04, 2016
4.200
4.250
4.160
4.240
16,586
+0.04(+0.95%)
Feb 03, 2016
4.250
4.250
4.000
4.200
16,132
+0.12(+2.94%)
Feb 02, 2016
4.130
4.340
4.000
4.080
15,678
-0.16(-3.77%)
Feb 01, 2016
4.480
4.610
4.130
4.240
33,049
-0.12(-2.75%)
Jan 29, 2016
4.470
4.880
4.250
4.360
11,969
-0.04(-0.91%)
Jan 28, 2016
4.430
4.710
4.210
4.400
20,657
-0.19(-4.14%)
Jan 27, 2016
4.770
4.960
4.400
4.590
12,904
-0.23(-4.77%)
Jan 26, 2016
4.542
4.820
4.542
4.820
5,337
+0.36(+8.07%)
Jan 25, 2016
4.420
4.680
4.300
4.460
9,146
-0.07(-1.55%)
Jan 22, 2016
4.440
4.530
4.260
4.530
6,549
+0.24(+5.59%)
Jan 21, 2016
4.160
4.660
4.012
4.290
15,425
+0.20(+4.89%)
Jan 20, 2016
4.300
4.300
4.010
4.090
18,182
-0.35(-7.88%)
Jan 19, 2016
4.880
4.880
4.310
4.440
16,985
-0.36(-7.50%)
Jan 15, 2016
4.850
4.800
4.800
4.800
9,800
-0.18(-3.61%)
Jan 14, 2016
4.994
5.000
4.850
4.980
6,829
-0.02(-0.40%)
Jan 13, 2016
5.250
5.350
4.820
5.000
4,098
+0.03(+0.61%)
Jan 12, 2016
5.160
5.160
4.830
4.970
3,158
-0.08(-1.59%)
Jan 11, 2016
5.890
5.890
4.610
5.050
27,106
-0.70(-12.17%)
Jan 08, 2016
5.470
5.890
5.355
5.750
77,463
+0.50(+9.52%)
Jan 07, 2016
5.400
5.500
5.250
5.250
12,871
-0.27(-4.89%)
Jan 06, 2016
5.670
5.670
5.420
5.520
14,787
-0.26(-4.50%)
Jan 05, 2016
5.840
5.845
5.780
5.780
5,085
+0.01(+0.17%)
Jan 04, 2016
5.800
5.805
5.650
5.770
14,438
-0.20(-3.35%)
Dec 31, 2015
5.750
5.970
5.970
5.970
15,300
+0.03(+0.51%)
Dec 30, 2015
6.310
6.310
5.824
5.940
7,810
-0.05(-0.83%)
Dec 29, 2015
5.930
6.130
5.920
5.990
10,121
+0.07(+1.18%)
Dec 28, 2015
6.030
6.030
5.830
5.920
4,828
-0.13(-2.15%)
Dec 24, 2015
5.330
6.050
6.050
6.050
11,400
+0.05(+0.83%)
Dec 23, 2015
5.800
6.110
5.750
6.000
40,097
+0.30(+5.26%)
Dec 22, 2015
5.600
5.820
5.460
5.700
18,726
+0.15(+2.70%)
Dec 21, 2015
5.590
5.800
5.340
5.550
18,901
+0.03(+0.54%)
Dec 18, 2015
5.630
5.750
5.500
5.520
11,843
+0.37(+7.18%)
Dec 17, 2015
5.150
5.540
4.950
5.150
7,723
+0.10(+1.98%)
Dec 16, 2015
5.138
5.220
5.050
5.050
21,128
+0.05(+1.00%)
Dec 15, 2015
5.100
5.100
4.950
5.000
10,975
-0.01(-0.20%)
Dec 14, 2015
5.190
5.330
4.950
5.010
17,597
-0.10(-1.96%)
Dec 11, 2015
5.400
5.400
5.110
5.110
11,098
-0.05(-0.97%)
Dec 10, 2015
5.150
5.390
5.150
5.160
9,285
-0.03(-0.58%)
Dec 09, 2015
5.280
5.350
5.150
5.190
15,590
-0.13(-2.44%)
Dec 08, 2015
5.260
5.470
5.200
5.320
23,794
+0.07(+1.33%)
Dec 07, 2015
5.750
5.750
5.250
5.250
32,463
-0.38(-6.75%)
Dec 04, 2015
5.650
5.700
5.550
5.630
25,448
+0.04(+0.72%)
Dec 03, 2015
5.800
5.800
5.360
5.590
50,918
-0.20(-3.45%)
Dec 02, 2015
6.050
6.050
5.748
5.790
14,979
-0.18(-3.02%)
Dec 01, 2015
5.780
6.150
5.350
5.970
212,635
+0.33(+5.85%)
Nov 30, 2015
5.970
5.970
5.550
5.640
20,255
-0.26(-4.41%)
Nov 27, 2015
5.900
6.120
5.860
5.900
24,672
+0.00(+0.00%)
Nov 25, 2015
5.450
5.900
5.900
5.900
35,400
+0.34(+6.12%)
Nov 24, 2015
5.655
5.800
5.410
5.560
59,146
-0.10(-1.77%)
Nov 23, 2015
5.390
5.840
5.300
5.660
56,297
+0.32(+5.99%)
Nov 20, 2015
5.500
5.500
5.250
5.340
285,472
-0.34(-5.99%)
Nov 19, 2015
5.750
5.880
5.590
5.680
4,569
+0.10(+1.79%)
Nov 18, 2015
6.166
6.166
5.500
5.580
14,032
-0.45(-7.46%)
Nov 17, 2015
6.050
6.445
5.900
6.030
21,955
-0.27(-4.29%)
Nov 16, 2015
6.010
6.530
6.010
6.300
13,619
-0.52(-7.62%)
Nov 13, 2015
6.750
6.870
6.250
6.820
6,861
+0.11(+1.64%)
Nov 12, 2015
6.400
6.984
6.300
6.710
9,942
+0.10(+1.51%)
Nov 11, 2015
6.370
6.650
6.250
6.610
6,166
+0.51(+8.36%)
Nov 10, 2015
6.140
6.450
6.020
6.100
2,746
-0.35(-5.43%)
Nov 09, 2015
5.710
6.580
5.700
6.450
12,922
-0.11(-1.68%)
Nov 06, 2015
6.030
6.630
5.910
6.560
6,994
+0.53(+8.79%)
Nov 05, 2015
6.430
6.630
5.650
6.030
41,477
-0.52(-7.94%)
Nov 04, 2015
6.713
6.770
6.421
6.550
12,892
-0.13(-1.95%)
Nov 02, 2015
6.740
6.680
6.680
6.680
4,700
-0.15(-2.20%)
Oct 30, 2015
7.010
7.010
6.500
6.830
4,672
-0.07(-1.01%)
Oct 29, 2015
7.010
7.010
6.600
6.900
2,423
-0.10(-1.43%)
Oct 28, 2015
7.110
7.470
6.661
7.000
7,015
-0.17(-2.30%)
Oct 27, 2015
7.650
7.650
7.020
7.165
3,863
+0.06(+0.90%)
Oct 26, 2015
7.490
7.490
7.076
7.101
3,137
-0.48(-6.35%)
Oct 23, 2015
7.010
7.583
6.750
7.583
1,133
+0.42(+5.93%)
Oct 21, 2015
7.300
7.159
7.159
7.159
161
-0.16(-2.14%)
Oct 20, 2015
7.608
7.608
7.315
7.315
592
+0.06(+0.90%)
Oct 19, 2015
7.780
7.900
7.250
7.250
950
-0.22(-2.95%)
Oct 16, 2015
7.720
7.720
7.033
7.470
4,500
+0.47(+6.71%)
Oct 15, 2015
6.800
7.300
6.800
7.000
14,250
+0.23(+3.40%)
Oct 14, 2015
6.900
6.900
6.657
6.770
1,072
-0.14(-2.03%)
Oct 13, 2015
6.910
6.910
6.910
6.910
115
-0.08(-1.14%)
Oct 12, 2015
6.990
6.990
6.990
6.990
496
+0.00(+0.00%)
Oct 09, 2015
6.990
6.990
6.990
6.990
114
+0.01(+0.14%)
Oct 08, 2015
6.920
6.980
6.760
6.980
2,866
-0.01(-0.14%)
Oct 07, 2015
7.000
7.000
6.766
6.990
1,497
-0.01(-0.14%)
Oct 06, 2015
6.890
7.000
6.842
7.000
1,111
+0.11(+1.60%)
Oct 05, 2015
7.000
7.000
6.600
6.890
5,952
+0.32(+4.87%)
Oct 02, 2015
6.780
6.780
6.300
6.570
5,703
+0.10(+1.55%)
Oct 01, 2015
6.450
6.470
6.400
6.470
4,841
-0.01(-0.15%)
Sep 30, 2015
6.556
6.556
6.220
6.480
7,766
+0.02(+0.31%)
Sep 29, 2015
6.350
6.500
6.180
6.460
8,552
+0.15(+2.38%)
Sep 28, 2015
7.220
7.220
6.270
6.310
7,490
-0.70(-9.99%)
Sep 25, 2015
7.120
7.239
7.020
7.010
2,790
-0.17(-2.37%)
Sep 24, 2015
7.060
7.180
7.050
7.180
650
+0.10(+1.47%)
Sep 23, 2015
7.240
7.500
7.000
7.076
6,633
-0.27(-3.73%)
Sep 22, 2015
7.050
7.480
7.000
7.350
6,803
+0.10(+1.38%)
Sep 21, 2015
7.340
7.680
7.250
7.250
5,065
-0.02(-0.28%)
Sep 18, 2015
7.570
7.750
7.270
7.270
14,615
-0.35(-4.59%)
Sep 17, 2015
7.500
7.740
7.500
7.620
5,746
+0.12(+1.60%)
Sep 16, 2015
7.600
7.680
7.490
7.500
2,618
-0.16(-2.09%)
Sep 15, 2015
7.730
7.730
7.500
7.660
3,969
-0.05(-0.65%)
Sep 14, 2015
7.750
7.750
7.710
7.710
1,960
-0.04(-0.52%)
Sep 11, 2015
7.710
7.750
7.650
7.750
5,504
+0.02(+0.26%)
Sep 10, 2015
7.750
7.750
7.730
7.730
2,655
-0.02(-0.26%)
Sep 09, 2015
7.740
7.750
7.460
7.750
2,629
+0.09(+1.17%)
Sep 08, 2015
7.900
7.900
7.450
7.660
32,084
-0.03(-0.39%)
Sep 04, 2015
7.550
7.690
7.690
7.690
22,300
-0.37(-4.59%)
Sep 03, 2015
8.400
8.400
8.000
8.060
3,603
+0.02(+0.25%)
Sep 02, 2015
8.500
8.500
8.040
8.040
4,085
-0.21(-2.55%)
Sep 01, 2015
8.300
8.535
8.000
8.250
9,119
-0.12(-1.43%)
Aug 31, 2015
8.350
9.000
8.300
8.370
12,737
-0.13(-1.53%)
Aug 28, 2015
8.860
8.860
7.910
8.500
6,369
+0.00(+0.00%)
Aug 27, 2015
8.240
9.230
7.870
8.500
17,090
+0.26(+3.16%)
Aug 26, 2015
8.460
8.470
8.100
8.240
1,851
+0.27(+3.39%)
Aug 25, 2015
7.410
8.950
7.410
7.970
5,407
+0.62(+8.43%)
Aug 24, 2015
7.590
8.084
5.990
7.350
20,935
-0.70(-8.69%)
Aug 21, 2015
8.250
8.250
8.050
8.050
7,030
-0.32(-3.82%)
Aug 20, 2015
8.350
8.472
8.350
8.370
1,322
-0.02(-0.26%)
Aug 19, 2015
8.670
8.670
8.392
8.392
4,780
-0.21(-2.42%)
Aug 18, 2015
8.550
8.750
8.550
8.600
8,648
+0.00(+0.00%)
Aug 17, 2015
8.950
8.950
8.600
8.600
4,990
-0.26(-2.93%)
Aug 14, 2015
9.000
9.000
8.700
8.860
3,175
+0.11(+1.26%)
Aug 13, 2015
8.770
8.990
8.600
8.750
11,005
-0.00(-0.00%)
Aug 12, 2015
9.300
9.300
8.611
8.750
17,778
-0.31(-3.42%)
Aug 11, 2015
9.300
9.370
9.000
9.060
9,366
-0.27(-2.89%)
Aug 10, 2015
9.470
9.470
9.290
9.330
2,400
+0.00(+0.00%)
Aug 07, 2015
9.420
9.472
9.160
9.330
1,192
+0.25(+2.75%)
Aug 06, 2015
9.470
9.470
9.070
9.080
11,580
-0.36(-3.81%)
Aug 05, 2015
9.470
9.470
9.142
9.440
3,835
+0.36(+3.96%)
Aug 04, 2015
9.262
9.375
9.030
9.080
4,771
-0.37(-3.92%)
Aug 03, 2015
9.260
9.500
9.140
9.450
1,207
-0.04(-0.45%)
Jul 31, 2015
9.420
9.540
9.010
9.493
7,994
+0.04(+0.45%)
Jul 30, 2015
9.089
9.452
9.000
9.450
5,234
-0.05(-0.53%)
Jul 29, 2015
9.450
9.500
9.387
9.500
8,975
-0.00(-0.00%)
Jul 28, 2015
9.450
9.500
9.097
9.500
2,979
+0.25(+2.70%)
Jul 27, 2015
9.400
9.490
9.040
9.250
5,039
-0.25(-2.63%)
Jul 24, 2015
9.600
9.600
9.490
9.500
2,345
+0.00(+0.00%)
Jul 23, 2015
9.650
9.650
9.500
9.500
1,958
-0.19(-1.96%)
Jul 22, 2015
9.670
9.700
9.420
9.690
4,319
+0.06(+0.66%)
Jul 21, 2015
9.690
9.700
9.626
9.626
982
+0.13(+1.33%)
Jul 20, 2015
9.970
9.970
9.450
9.500
997
-0.22(-2.26%)
Jul 17, 2015
9.840
10.22
9.530
9.720
9,210
-0.13(-1.32%)
Jul 16, 2015
10.00
10.00
9.395
9.850
15,840
+0.23(+2.39%)
Jul 15, 2015
10.01
10.01
9.530
9.620
7,267
-0.56(-5.50%)
Jul 14, 2015
10.00
10.18
9.750
10.18
5,433
+0.43(+4.41%)
Jul 13, 2015
10.20
10.20
9.550
9.750
26,110
-0.41(-4.04%)
Jul 10, 2015
9.820
10.29
9.820
10.16
14,130
+0.41(+4.21%)
Jul 09, 2015
9.750
9.910
9.550
9.750
13,225
+0.00(+0.00%)
Jul 08, 2015
10.08
10.18
9.750
9.750
5,576
+0.00(+0.00%)
Jul 07, 2015
10.34
10.34
9.400
9.750
9,265
-0.10(-1.02%)
Jul 06, 2015
9.540
9.970
9.450
9.850
5,020
+0.08(+0.82%)
Jul 02, 2015
10.32
9.770
9.770
9.770
24,000
-0.36(-3.55%)
Jul 01, 2015
10.78
10.78
9.540
10.13
15,468
-0.05(-0.49%)
Jun 30, 2015
10.36
10.43
10.09
10.18
19,504
-0.09(-0.88%)
Jun 29, 2015
11.62
11.62
10.26
10.27
24,708
-0.87(-7.81%)
Jun 26, 2015
11.25
11.59
10.70
11.14
25,919
-0.09(-0.80%)
Jun 25, 2015
11.47
11.47
11.00
11.23
10,829
+0.08(+0.72%)
Jun 24, 2015
11.07
11.49
11.01
11.15
6,862
-0.08(-0.71%)
Jun 23, 2015
11.49
11.49
10.89
11.23
3,957
-0.34(-2.94%)
Jun 22, 2015
12.15
12.15
11.52
11.57
7,266
+0.33(+2.94%)
Jun 19, 2015
11.67
11.74
10.88
11.24
44,304
-0.47(-4.01%)
Jun 18, 2015
11.38
11.94
11.05
11.71
7,114
+0.34(+2.99%)
Jun 17, 2015
11.29
11.74
10.60
11.37
20,137
-0.21(-1.81%)
Jun 16, 2015
12.09
12.40
10.88
11.58
19,458
-0.69(-5.62%)
Jun 15, 2015
11.56
12.80
11.56
12.27
27,136
+0.71(+6.14%)
Jun 12, 2015
10.35
11.56
10.26
11.56
4,296
+1.01(+9.57%)
Jun 11, 2015
10.29
10.55
10.00
10.55
15,148
+0.00(+0.00%)
Jun 10, 2015
10.05
10.55
9.990
10.55
14,437
+0.56(+5.61%)
Jun 09, 2015
9.790
9.990
9.660
9.990
6,234
+0.08(+0.81%)
Jun 08, 2015
9.910
9.910
9.650
9.910
5,280
+0.03(+0.30%)
Jun 05, 2015
9.680
9.900
9.531
9.880
1,600
+0.29(+3.07%)
Jun 04, 2015
9.586
9.586
9.586
9.586
350
-0.16(-1.68%)
Jun 03, 2015
9.910
9.910
9.570
9.750
4,902
-0.07(-0.71%)
Jun 02, 2015
9.500
9.830
9.350
9.820
4,671
+0.31(+3.26%)
Jun 01, 2015
9.600
9.750
9.190
9.510
9,689
-0.08(-0.83%)
May 29, 2015
9.510
9.680
9.210
9.590
9,181
-0.02(-0.21%)
May 28, 2015
9.970
9.970
9.590
9.610
3,301
-0.05(-0.52%)
May 27, 2015
9.850
9.920
9.622
9.660
5,220
-0.33(-3.30%)
May 26, 2015
9.900
10.00
9.700
9.990
12,825
+0.18(+1.83%)
May 22, 2015
10.00
9.810
9.810
9.810
1,400
-0.14(-1.41%)
May 21, 2015
10.05
10.05
9.730
9.950
6,130
-0.04(-0.40%)
May 20, 2015
10.20
10.20
9.550
9.990
9,169
-0.06(-0.58%)
May 19, 2015
9.710
10.20
9.710
10.05
15,808
+0.35(+3.59%)
May 18, 2015
9.550
9.700
9.250
9.700
3,822
+0.15(+1.57%)
May 15, 2015
9.340
9.750
9.328
9.550
19,118
+0.42(+4.60%)
May 14, 2015
9.011
9.400
9.000
9.130
17,827
-0.26(-2.77%)
May 13, 2015
9.390
9.390
9.390
9.390
263
-0.11(-1.16%)
May 12, 2015
9.690
9.953
9.370
9.500
10,008
-0.03(-0.31%)
May 11, 2015
10.01
10.01
9.500
9.530
4,133
-0.32(-3.25%)
May 08, 2015
9.940
9.950
9.640
9.850
8,916
+0.05(+0.51%)
May 07, 2015
9.850
10.00
9.800
9.800
3,101
+0.20(+2.08%)
May 06, 2015
9.700
9.750
9.310
9.600
5,856
-0.33(-3.32%)
May 05, 2015
10.05
10.09
9.540
9.930
6,304
-0.07(-0.70%)
May 04, 2015
10.25
10.25
10.00
10.00
4,647
-0.38(-3.61%)
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.