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 30, 2018
7.440
7.530
7.395
7.530
57,884
+0.08(+1.07%)
Apr 27, 2018
7.400
7.490
7.292
7.450
30,109
+0.02(+0.27%)
Apr 26, 2018
7.280
7.490
7.270
7.430
53,250
+0.16(+2.20%)
Apr 25, 2018
7.190
7.320
7.168
7.270
47,415
+0.08(+1.11%)
Apr 24, 2018
7.220
7.290
7.151
7.190
21,677
-0.03(-0.42%)
Apr 23, 2018
7.250
7.415
7.114
7.220
33,892
-0.03(-0.41%)
Apr 20, 2018
7.190
7.250
7.152
7.250
40,912
+0.08(+1.12%)
Apr 19, 2018
7.190
7.210
6.941
7.170
27,690
-0.02(-0.28%)
Apr 18, 2018
7.180
7.240
7.100
7.190
48,396
+0.01(+0.14%)
Apr 17, 2018
7.110
7.250
7.110
7.180
43,238
+0.14(+1.99%)
Apr 16, 2018
6.950
7.150
6.950
7.040
66,863
+0.08(+1.22%)
Apr 13, 2018
6.900
7.091
6.830
6.955
45,051
+0.13(+1.98%)
Apr 12, 2018
6.900
6.960
6.810
6.820
41,081
+0.03(+0.41%)
Apr 11, 2018
6.800
6.860
6.520
6.792
129,237
-0.02(-0.26%)
Apr 10, 2018
6.840
6.957
6.560
6.810
43,511
+0.00(+0.00%)
Apr 09, 2018
6.800
6.870
6.785
6.810
65,563
+0.04(+0.59%)
Apr 06, 2018
6.750
6.815
6.601
6.770
91,092
-0.02(-0.29%)
Apr 05, 2018
6.700
6.979
6.590
6.790
12,595
+0.25(+3.77%)
Apr 04, 2018
6.680
6.892
6.500
6.543
19,057
-0.14(-2.05%)
Apr 03, 2018
6.860
6.908
6.580
6.680
72,821
-0.07(-1.04%)
Apr 02, 2018
6.830
6.950
6.750
6.750
86,618
-0.10(-1.46%)
Mar 29, 2018
6.850
6.850
6.850
0
+0.18(+2.70%)
Mar 28, 2018
6.230
6.866
6.200
6.670
173,451
+0.49(+7.84%)
Mar 27, 2018
6.160
6.300
6.080
6.185
32,658
+0.03(+0.57%)
Mar 26, 2018
6.060
6.220
5.965
6.150
42,281
+0.20(+3.36%)
Mar 23, 2018
5.880
6.089
5.794
5.950
55,401
+0.06(+1.02%)
Mar 22, 2018
6.000
6.000
5.840
5.890
42,006
-0.11(-1.83%)
Mar 21, 2018
6.117
6.190
6.000
6.000
28,456
-0.01(-0.17%)
Mar 20, 2018
6.000
6.065
5.950
6.010
22,397
+0.00(+0.00%)
Mar 19, 2018
6.080
6.130
6.000
6.010
28,589
-0.05(-0.83%)
Mar 16, 2018
6.020
6.080
5.940
6.060
36,552
+0.03(+0.50%)
Mar 15, 2018
5.890
6.122
5.890
6.030
40,094
+0.13(+2.20%)
Mar 14, 2018
6.160
6.160
5.729
5.900
71,740
-0.26(-4.22%)
Mar 13, 2018
6.000
6.170
5.822
6.160
138,446
+0.16(+2.67%)
Mar 12, 2018
5.500
6.175
5.410
6.000
250,643
+0.61(+11.32%)
Mar 09, 2018
5.050
5.500
5.010
5.390
470,225
+0.40(+8.02%)
Mar 08, 2018
5.020
5.040
4.999
4.990
34,651
+0.01(+0.20%)
Mar 07, 2018
4.960
5.012
4.950
4.980
25,279
+0.03(+0.61%)
Mar 06, 2018
4.980
4.990
4.889
4.950
6,809
+0.00(+0.00%)
Mar 05, 2018
4.870
5.000
4.830
4.950
37,498
+0.14(+2.91%)
Mar 02, 2018
4.810
4.915
4.769
4.810
13,811
-0.07(-1.43%)
Mar 01, 2018
4.910
4.977
4.800
4.880
13,901
-0.09(-1.81%)
Feb 28, 2018
4.780
5.000
4.780
4.970
2,595
+0.06(+1.22%)
Feb 27, 2018
4.860
4.965
4.670
4.910
16,046
+0.05(+1.11%)
Feb 26, 2018
4.960
4.979
4.840
4.856
14,709
-0.13(-2.69%)
Feb 23, 2018
5.020
5.040
4.980
4.990
24,579
+0.01(+0.20%)
Feb 22, 2018
5.030
5.030
4.970
4.980
21,959
-0.04(-0.76%)
Feb 21, 2018
5.060
5.070
5.010
5.018
83,511
+0.01(+0.16%)
Feb 20, 2018
5.110
5.110
4.950
5.010
28,171
-0.12(-2.34%)
Feb 16, 2018
5.130
5.130
5.130
0
-0.01(-0.19%)
Feb 15, 2018
5.121
5.140
5.121
5.140
468
+0.11(+2.19%)
Feb 14, 2018
4.940
5.150
4.850
5.030
16,559
+0.05(+1.00%)
Feb 13, 2018
5.150
5.150
4.980
4.980
31,113
-0.17(-3.30%)
Feb 12, 2018
5.030
5.357
5.010
5.150
86,859
+0.12(+2.39%)
Feb 09, 2018
5.010
5.146
5.000
5.030
13,026
-0.06(-1.17%)
Feb 08, 2018
5.180
5.180
5.166
5.090
9,491
-0.10(-1.94%)
Feb 07, 2018
5.218
5.225
5.200
5.190
7,869
+0.04(+0.78%)
Feb 06, 2018
5.010
5.289
5.010
5.150
11,598
-0.01(-0.19%)
Feb 05, 2018
5.300
5.370
5.010
5.160
36,643
-0.19(-3.55%)
Feb 02, 2018
5.430
5.460
5.250
5.350
13,562
+0.04(+0.75%)
Feb 01, 2018
5.060
5.488
5.060
5.310
27,720
+0.25(+4.94%)
Jan 31, 2018
5.080
5.100
5.000
5.060
43,746
-0.06(-1.17%)
Jan 30, 2018
5.210
5.095
5.120
51,283
-0.09(-1.73%)
Jan 29, 2018
5.450
5.450
5.150
5.210
19,963
-0.18(-3.34%)
Jan 26, 2018
5.310
5.460
5.290
5.390
36,863
+0.14(+2.67%)
Jan 25, 2018
5.150
5.393
5.150
5.250
135,570
+0.11(+2.14%)
Jan 24, 2018
5.110
5.157
4.990
5.140
16,258
+0.04(+0.78%)
Jan 23, 2018
5.090
5.145
5.010
5.100
37,507
-0.01(-0.20%)
Jan 22, 2018
5.090
5.200
4.960
5.110
51,958
+0.19(+3.77%)
Jan 19, 2018
4.733
5.020
4.733
4.925
48,217
+0.19(+4.11%)
Jan 18, 2018
4.780
4.900
4.720
4.730
16,637
-0.12(-2.47%)
Jan 17, 2018
4.831
4.887
4.831
4.850
2,134
-0.03(-0.61%)
Jan 16, 2018
4.820
4.970
4.720
4.880
49,212
+0.05(+1.04%)
Jan 12, 2018
4.830
4.830
4.830
0
+0.08(+1.68%)
Jan 11, 2018
4.730
4.839
4.700
4.750
6,437
+0.05(+1.06%)
Jan 10, 2018
4.790
4.950
4.700
4.700
28,756
-0.10(-2.08%)
Jan 09, 2018
4.930
4.930
4.710
4.800
17,767
-0.10(-2.04%)
Jan 08, 2018
4.950
5.000
4.883
4.900
12,326
-0.04(-0.81%)
Jan 05, 2018
5.000
5.015
4.900
4.940
13,919
-0.03(-0.60%)
Jan 04, 2018
4.978
5.000
4.920
4.970
13,749
-0.02(-0.40%)
Jan 03, 2018
4.900
5.000
4.900
4.990
31,809
+0.09(+1.84%)
Jan 02, 2018
4.970
5.000
4.870
4.900
19,498
-0.06(-1.21%)
Dec 29, 2017
4.960
4.960
4.960
0
-0.04(-0.80%)
Dec 28, 2017
4.936
5.000
4.936
5.000
5,962
+0.11(+2.25%)
Dec 27, 2017
5.000
5.000
4.801
4.890
14,323
-0.10(-2.00%)
Dec 26, 2017
4.990
5.000
4.970
4.990
6,651
-0.01(-0.20%)
Dec 22, 2017
5.000
5.000
4.710
5.000
9,905
+0.01(+0.20%)
Dec 21, 2017
4.900
5.000
4.860
4.990
23,871
+0.09(+1.84%)
Dec 20, 2017
4.810
4.955
4.810
4.900
13,867
+0.14(+2.94%)
Dec 19, 2017
4.945
5.000
4.760
4.760
33,721
-0.19(-3.84%)
Dec 18, 2017
4.740
4.980
4.700
4.950
55,417
+0.09(+1.85%)
Dec 15, 2017
5.170
5.200
4.750
4.860
143,939
-0.25(-4.89%)
Dec 14, 2017
5.190
5.200
5.110
5.110
11,642
-0.06(-1.16%)
Dec 13, 2017
5.191
5.200
5.101
5.170
36,872
+0.00(+0.00%)
Dec 12, 2017
5.190
5.200
5.170
5.170
31,982
-0.01(-0.29%)
Dec 11, 2017
5.160
5.200
5.160
5.185
16,533
+0.03(+0.68%)
Dec 08, 2017
5.190
5.220
5.072
5.150
26,544
-0.04(-0.77%)
Dec 07, 2017
5.030
5.200
5.010
5.190
21,252
+0.11(+2.17%)
Dec 06, 2017
5.050
5.106
5.037
5.080
11,939
+0.04(+0.79%)
Dec 05, 2017
5.010
5.040
5.010
5.040
10,972
+0.01(+0.20%)
Dec 04, 2017
5.090
5.199
5.000
5.030
62,656
-0.10(-1.95%)
Dec 01, 2017
5.270
5.270
5.100
5.130
36,582
-0.14(-2.66%)
Nov 30, 2017
5.286
5.300
5.234
5.270
23,489
-0.00(-0.09%)
Nov 29, 2017
5.260
5.350
5.160
5.275
14,968
+0.00(+0.09%)
Nov 28, 2017
5.380
5.400
5.199
5.270
59,674
-0.11(-2.05%)
Nov 27, 2017
5.410
5.410
5.370
5.380
32,690
+0.02(+0.37%)
Nov 24, 2017
5.410
5.410
5.100
5.360
29,458
-0.02(-0.37%)
Nov 22, 2017
5.410
5.420
5.350
5.380
27,974
+0.01(+0.19%)
Nov 21, 2017
5.480
5.490
5.330
5.370
104,668
+0.03(+0.56%)
Nov 20, 2017
5.530
5.530
5.330
5.340
49,816
-0.20(-3.61%)
Nov 17, 2017
5.680
5.680
5.260
5.540
75,412
-0.17(-2.98%)
Nov 16, 2017
5.977
5.650
5.710
77,031
-0.07(-1.21%)
Nov 15, 2017
5.840
5.970
5.710
5.780
29,242
-0.05(-0.86%)
Nov 14, 2017
5.850
6.000
5.830
5.830
76,317
-0.07(-1.19%)
Nov 13, 2017
5.540
5.992
5.540
5.900
203,859
+0.39(+7.08%)
Nov 10, 2017
4.910
5.590
4.910
5.510
133,112
+0.72(+15.02%)
Nov 09, 2017
4.740
4.800
4.650
4.791
25,850
+0.05(+1.07%)
Nov 08, 2017
4.740
4.740
4.710
4.740
1,552
-0.03(-0.63%)
Nov 07, 2017
4.730
4.797
4.700
4.770
11,700
+0.03(+0.74%)
Nov 06, 2017
4.650
4.950
4.501
4.735
19,983
+0.04(+0.74%)
Nov 03, 2017
4.540
4.767
4.470
4.700
49,112
+0.21(+4.68%)
Nov 02, 2017
4.320
4.560
4.320
4.490
13,557
+0.05(+1.13%)
Nov 01, 2017
4.560
4.750
4.300
4.440
26,975
+0.00(+0.00%)
Oct 31, 2017
4.359
4.473
4.250
4.440
31,148
+0.03(+0.68%)
Oct 30, 2017
4.591
4.740
4.300
4.410
49,918
-0.06(-1.34%)
Oct 27, 2017
4.380
4.750
4.320
4.470
25,846
-0.04(-0.89%)
Oct 26, 2017
4.540
4.690
4.160
4.510
17,431
-0.07(-1.53%)
Oct 25, 2017
4.655
4.655
4.530
4.580
12,832
-0.09(-1.93%)
Oct 24, 2017
4.650
4.830
4.530
4.670
18,357
+0.02(+0.43%)
Oct 23, 2017
4.670
4.670
4.650
4.650
5,832
+0.00(+0.00%)
Oct 20, 2017
4.650
4.670
4.632
4.650
8,189
-0.04(-0.85%)
Oct 19, 2017
4.670
4.710
4.610
4.690
3,253
+0.03(+0.64%)
Oct 18, 2017
4.670
4.700
4.570
4.660
21,871
-0.01(-0.21%)
Oct 17, 2017
4.650
4.760
4.550
4.670
15,574
+0.02(+0.43%)
Oct 16, 2017
4.600
4.680
4.490
4.650
17,064
-0.02(-0.43%)
Oct 13, 2017
4.670
4.670
4.509
4.670
10,447
+0.02(+0.43%)
Oct 12, 2017
4.650
4.690
4.575
4.650
4,021
+0.00(+0.00%)
Oct 11, 2017
4.650
4.790
4.650
4.650
3,624
-0.04(-0.85%)
Oct 10, 2017
4.720
4.920
4.100
4.690
18,513
+0.04(+0.86%)
Oct 09, 2017
4.840
4.885
4.560
4.650
50,450
-0.32(-6.44%)
Oct 06, 2017
4.942
4.980
4.580
4.970
11,918
+0.05(+1.02%)
Oct 05, 2017
4.920
4.998
4.870
4.920
7,690
+0.01(+0.20%)
Oct 04, 2017
4.980
5.055
4.880
4.910
8,122
+0.05(+1.03%)
Oct 03, 2017
4.800
5.090
4.800
4.860
46,730
+0.05(+1.04%)
Oct 02, 2017
4.760
4.900
4.580
4.810
20,575
+0.05(+1.05%)
Sep 29, 2017
4.660
4.900
4.520
4.760
35,155
+0.13(+2.81%)
Sep 28, 2017
4.760
4.770
4.509
4.630
15,512
-0.14(-2.94%)
Sep 27, 2017
4.500
4.959
4.500
4.770
10,011
+0.29(+6.47%)
Sep 26, 2017
4.420
4.500
4.400
4.480
23,030
+0.06(+1.36%)
Sep 25, 2017
4.397
4.420
4.370
4.420
9,740
+0.03(+0.68%)
Sep 22, 2017
4.580
4.596
4.171
4.390
27,524
-0.10(-2.23%)
Sep 21, 2017
4.600
4.650
4.370
4.490
27,311
-0.11(-2.39%)
Sep 20, 2017
4.630
4.710
4.580
4.600
10,266
-0.10(-2.13%)
Sep 19, 2017
4.600
4.700
4.570
4.700
13,580
+0.06(+1.29%)
Sep 18, 2017
4.690
4.750
4.600
4.640
17,754
+0.04(+0.87%)
Sep 15, 2017
4.730
4.800
4.600
4.600
42,407
-0.10(-2.13%)
Sep 14, 2017
4.690
4.810
4.519
4.700
18,616
-0.04(-0.84%)
Sep 13, 2017
4.940
4.980
4.510
4.740
66,317
-0.24(-4.82%)
Sep 12, 2017
4.990
4.990
4.950
4.980
21,892
+0.04(+0.81%)
Sep 11, 2017
4.910
5.000
4.900
4.940
17,660
+0.03(+0.61%)
Sep 08, 2017
4.780
4.980
4.780
4.910
25,071
+0.06(+1.24%)
Sep 07, 2017
4.828
4.945
4.770
4.850
25,606
+0.06(+1.25%)
Sep 06, 2017
4.800
5.040
4.790
4.790
24,547
+0.01(+0.21%)
Sep 05, 2017
4.440
5.070
4.440
4.780
67,250
+0.35(+7.90%)
Sep 01, 2017
4.400
4.490
4.385
4.430
14,823
+0.07(+1.61%)
Aug 31, 2017
4.380
4.500
4.320
4.360
43,918
+0.02(+0.46%)
Aug 30, 2017
3.979
4.410
3.977
4.340
69,143
+0.38(+9.60%)
Aug 29, 2017
3.975
3.997
3.915
3.960
10,713
+0.01(+0.25%)
Aug 28, 2017
3.990
4.000
3.940
3.950
37,589
-0.03(-0.75%)
Aug 25, 2017
3.850
3.990
3.850
3.980
17,669
+0.09(+2.31%)
Aug 24, 2017
3.745
3.930
3.745
3.890
27,808
+0.12(+3.18%)
Aug 23, 2017
3.800
3.800
3.760
3.770
4,296
-0.03(-0.79%)
Aug 22, 2017
3.710
3.800
3.710
3.800
8,342
+0.05(+1.33%)
Aug 21, 2017
3.723
3.750
3.723
3.750
2,358
+0.00(+0.00%)
Aug 18, 2017
3.710
3.780
3.710
3.750
8,528
+0.00(+0.00%)
Aug 17, 2017
3.750
3.750
3.731
3.750
4,084
+0.00(+0.00%)
Aug 16, 2017
3.750
3.750
3.740
3.750
1,959
+0.00(+0.00%)
Aug 15, 2017
3.791
3.791
3.687
3.750
7,464
-0.07(-1.83%)
Aug 14, 2017
3.850
3.864
3.650
3.820
14,987
+0.04(+1.06%)
Aug 11, 2017
3.660
3.780
3.500
3.780
39,764
+0.06(+1.61%)
Aug 10, 2017
3.710
3.840
3.680
3.720
28,006
+0.07(+1.92%)
Aug 09, 2017
3.810
3.891
3.650
3.650
9,309
-0.10(-2.67%)
Aug 08, 2017
3.863
3.870
3.750
3.750
12,531
-0.14(-3.60%)
Aug 07, 2017
3.830
3.930
3.750
3.890
26,780
+0.12(+3.18%)
Aug 04, 2017
3.900
3.990
3.770
3.770
57,211
-0.07(-1.82%)
Aug 03, 2017
3.770
3.850
3.745
3.840
31,622
+0.09(+2.40%)
Aug 02, 2017
3.911
3.940
3.750
3.750
31,016
-0.25(-6.25%)
Aug 01, 2017
3.792
4.000
3.750
4.000
43,633
+0.22(+5.82%)
Jul 31, 2017
3.800
3.840
3.740
3.780
7,462
-0.06(-1.56%)
Jul 28, 2017
3.880
3.880
3.690
3.840
4,940
+0.14(+3.78%)
Jul 27, 2017
3.690
3.840
3.690
3.700
23,839
+0.01(+0.27%)
Jul 26, 2017
3.730
3.800
3.561
3.690
14,980
-0.07(-1.86%)
Jul 25, 2017
3.900
3.901
3.760
3.760
27,117
-0.16(-4.08%)
Jul 24, 2017
3.960
3.960
3.830
3.920
13,954
-0.08(-2.00%)
Jul 21, 2017
3.950
4.000
3.800
4.000
111,865
+0.00(+0.00%)
Jul 20, 2017
3.940
4.000
3.900
4.000
9,900
+0.05(+1.27%)
Jul 19, 2017
3.750
4.050
3.731
3.950
55,401
+0.17(+4.50%)
Jul 18, 2017
3.740
3.950
3.684
3.780
64,497
+0.07(+1.89%)
Jul 17, 2017
3.683
3.760
3.650
3.710
35,048
-0.04(-1.07%)
Jul 14, 2017
3.630
3.750
3.600
3.750
22,769
+0.10(+2.74%)
Jul 13, 2017
3.564
3.670
3.460
3.650
30,699
+0.16(+4.58%)
Jul 12, 2017
3.600
3.600
3.480
3.490
8,110
-0.08(-2.24%)
Jul 11, 2017
3.650
3.650
3.515
3.570
26,219
-0.08(-2.19%)
Jul 10, 2017
3.650
3.650
3.570
3.650
37,304
+0.05(+1.39%)
Jul 07, 2017
3.850
3.873
3.560
3.600
33,476
-0.10(-2.70%)
Jul 06, 2017
3.696
3.820
3.640
3.700
32,923
+0.02(+0.54%)
Jul 05, 2017
3.760
3.890
3.620
3.680
61,626
-0.12(-3.16%)
Jul 03, 2017
3.800
3.890
3.460
3.800
53,677
+0.00(+0.00%)
Jun 30, 2017
3.850
3.850
3.700
3.800
78,445
+0.08(+2.15%)
Jun 29, 2017
3.570
3.730
3.420
3.720
66,256
+0.15(+4.20%)
Jun 28, 2017
3.600
3.679
3.560
3.570
30,178
-0.10(-2.72%)
Jun 27, 2017
3.687
3.740
3.650
3.670
13,262
+0.02(+0.55%)
Jun 26, 2017
3.720
3.750
3.610
3.650
3,323
-0.10(-2.67%)
Jun 23, 2017
3.558
3.750
3.558
3.750
14,382
+0.27(+7.76%)
Jun 22, 2017
3.500
3.510
3.420
3.480
14,104
+0.02(+0.56%)
Jun 21, 2017
3.590
3.590
3.410
3.461
8,684
-0.04(-1.12%)
Jun 20, 2017
3.650
3.690
3.500
3.500
15,202
-0.21(-5.66%)
Jun 19, 2017
3.720
3.800
3.680
3.710
15,075
+0.02(+0.54%)
Jun 16, 2017
3.740
3.740
3.627
3.690
13,585
-0.03(-0.81%)
Jun 15, 2017
3.720
3.730
3.690
3.720
37,180
+0.06(+1.64%)
Jun 14, 2017
3.880
3.950
3.600
3.660
157,879
-0.11(-2.81%)
Jun 13, 2017
3.800
3.880
3.760
3.766
37,458
-0.04(-1.16%)
Jun 12, 2017
3.860
3.933
3.800
3.810
5,741
+0.01(+0.26%)
Jun 09, 2017
3.901
3.901
3.800
3.800
51,192
-0.10(-2.56%)
Jun 08, 2017
3.930
4.000
3.880
3.900
57,064
-0.02(-0.51%)
Jun 07, 2017
3.996
4.020
3.920
3.920
10,458
-0.08(-2.00%)
Jun 06, 2017
3.920
4.000
3.900
4.000
2,449
+0.01(+0.25%)
Jun 05, 2017
4.020
4.020
3.861
3.990
4,876
-0.03(-0.68%)
Jun 02, 2017
4.010
4.050
3.855
4.018
7,045
+0.03(+0.69%)
Jun 01, 2017
3.990
4.010
3.960
3.990
2,951
+0.06(+1.53%)
May 31, 2017
3.880
3.990
3.870
3.930
3,796
-0.03(-0.76%)
May 30, 2017
4.060
4.060
3.890
3.960
5,178
-0.10(-2.46%)
May 26, 2017
4.030
4.095
3.900
4.060
14,912
+0.06(+1.50%)
May 25, 2017
4.030
4.060
3.961
4.000
6,439
-0.03(-0.74%)
May 24, 2017
4.000
4.030
4.000
4.030
2,224
+0.02(+0.50%)
May 23, 2017
4.007
4.020
3.985
4.010
4,140
-0.01(-0.25%)
May 22, 2017
4.100
4.110
3.880
4.020
39,734
-0.08(-1.95%)
May 19, 2017
4.029
4.100
3.990
4.100
22,686
+0.08(+1.99%)
May 18, 2017
3.870
4.060
3.824
4.020
8,652
+0.11(+2.81%)
May 17, 2017
3.950
3.950
3.821
3.910
15,236
-0.04(-1.01%)
May 16, 2017
3.950
3.950
3.800
3.950
4,582
+0.06(+1.54%)
May 15, 2017
4.070
4.080
3.860
3.890
10,831
-0.24(-5.81%)
May 12, 2017
3.800
4.135
3.800
4.130
11,195
-0.01(-0.24%)
May 11, 2017
3.870
4.190
3.800
4.140
47,971
+0.29(+7.53%)
May 10, 2017
3.870
3.870
3.573
3.850
3,701
-0.03(-0.77%)
May 09, 2017
3.570
3.920
3.540
3.880
12,974
+0.31(+8.68%)
May 08, 2017
3.600
3.600
3.560
3.570
1,878
-0.03(-0.83%)
May 05, 2017
3.590
3.650
3.570
3.600
4,390
-0.01(-0.28%)
May 04, 2017
3.720
3.750
3.620
3.610
27,073
-0.14(-3.73%)
May 03, 2017
3.790
3.845
3.710
3.750
27,752
-0.05(-1.32%)
May 02, 2017
3.780
3.800
3.780
3.800
2,800
+0.00(+0.00%)
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.