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
Full House Rsts
(NQ:
FLL
)
4.790
UNCHANGED
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, 2015
1.450
1.500
1.450
1.500
14,201
+0.04(+2.74%)
Apr 29, 2015
1.480
1.500
1.450
1.460
10,068
-0.07(-4.58%)
Apr 28, 2015
1.490
1.530
1.463
1.530
39,892
+0.04(+2.68%)
Apr 27, 2015
1.489
1.490
1.450
1.490
15,484
+0.00(+0.00%)
Apr 24, 2015
1.460
1.497
1.460
1.490
7,800
+0.03(+2.05%)
Apr 23, 2015
1.448
1.480
1.440
1.460
9,540
+0.01(+0.69%)
Apr 22, 2015
1.450
1.480
1.430
1.450
56,339
-0.05(-3.33%)
Apr 21, 2015
1.460
1.500
1.430
1.500
52,331
+0.00(+0.00%)
Apr 20, 2015
1.450
1.500
1.450
1.500
21,690
+0.02(+1.35%)
Apr 17, 2015
1.478
1.490
1.470
1.480
2,045
-0.02(-1.33%)
Apr 16, 2015
1.450
1.500
1.425
1.500
45,215
+0.02(+1.35%)
Apr 15, 2015
1.480
1.500
1.461
1.480
31,967
-0.02(-1.33%)
Apr 14, 2015
1.490
1.500
1.420
1.500
17,819
+0.01(+0.67%)
Apr 13, 2015
1.450
1.500
1.437
1.490
21,300
+0.04(+2.76%)
Apr 10, 2015
1.450
1.460
1.421
1.450
9,626
-0.01(-0.68%)
Apr 09, 2015
1.470
1.470
1.459
1.460
5,336
-0.01(-0.68%)
Apr 08, 2015
1.450
1.470
1.430
1.470
4,700
+0.01(+0.68%)
Apr 07, 2015
1.450
1.480
1.431
1.460
5,833
+0.00(+0.00%)
Apr 06, 2015
1.470
1.490
1.450
1.460
6,241
+0.00(+0.00%)
Apr 02, 2015
1.490
1.460
1.460
1.460
10,200
-0.01(-0.68%)
Apr 01, 2015
1.520
1.530
1.450
1.470
54,020
-0.04(-2.65%)
Mar 31, 2015
1.530
1.580
1.500
1.510
141,950
-0.02(-1.29%)
Mar 30, 2015
1.480
1.530
1.480
1.530
133,240
+0.05(+3.36%)
Mar 27, 2015
1.490
1.530
1.470
1.480
57,679
+0.03(+2.07%)
Mar 26, 2015
1.480
1.500
1.440
1.450
14,304
-0.02(-1.36%)
Mar 25, 2015
1.470
1.480
1.470
1.470
22,081
-0.01(-0.68%)
Mar 24, 2015
1.500
1.500
1.470
1.480
11,613
+0.01(+0.68%)
Mar 23, 2015
1.500
1.510
1.460
1.470
21,867
+0.01(+0.68%)
Mar 20, 2015
1.490
1.540
1.460
1.460
47,827
+0.00(+0.00%)
Mar 19, 2015
1.470
1.480
1.440
1.460
15,649
+0.02(+1.39%)
Mar 18, 2015
1.400
1.480
1.400
1.440
30,835
-0.04(-2.70%)
Mar 17, 2015
1.450
1.500
1.310
1.480
33,594
-0.05(-3.27%)
Mar 16, 2015
1.500
1.530
1.440
1.530
22,638
+0.01(+0.66%)
Mar 13, 2015
1.460
1.520
1.450
1.520
5,644
+0.02(+1.33%)
Mar 12, 2015
1.450
1.500
1.450
1.500
800
+0.04(+2.74%)
Mar 11, 2015
1.530
1.530
1.450
1.460
11,731
-0.04(-2.67%)
Mar 10, 2015
1.490
1.530
1.410
1.500
35,421
-0.03(-1.96%)
Mar 09, 2015
1.550
1.550
1.480
1.530
29,157
-0.01(-0.65%)
Mar 06, 2015
1.470
1.540
1.460
1.540
87,412
+0.05(+3.36%)
Mar 05, 2015
1.500
1.500
1.479
1.490
44,849
-0.01(-0.43%)
Mar 04, 2015
1.460
1.496
1.450
1.496
24,213
+0.04(+2.50%)
Mar 03, 2015
1.460
1.460
1.450
1.460
7,328
+0.01(+0.69%)
Mar 02, 2015
1.490
1.490
1.450
1.450
34,519
-0.01(-0.68%)
Feb 27, 2015
1.470
1.490
1.443
1.460
1,680
+0.01(+0.69%)
Feb 26, 2015
1.480
1.480
1.450
1.450
24,648
-0.03(-2.03%)
Feb 25, 2015
1.471
1.500
1.420
1.480
32,921
+0.02(+1.37%)
Feb 24, 2015
1.450
1.480
1.450
1.460
2,740
+0.00(+0.00%)
Feb 23, 2015
1.480
1.480
1.450
1.460
12,419
-0.06(-3.95%)
Feb 20, 2015
1.550
1.550
1.475
1.520
18,975
+0.01(+0.66%)
Feb 19, 2015
1.490
1.510
1.480
1.510
12,727
+0.05(+3.42%)
Feb 18, 2015
1.580
1.580
1.420
1.460
26,087
-0.07(-4.58%)
Feb 17, 2015
1.450
1.550
1.430
1.530
8,028
+0.06(+4.08%)
Feb 13, 2015
1.500
1.470
1.470
1.470
23,100
-0.03(-2.00%)
Feb 12, 2015
1.450
1.500
1.400
1.500
14,973
+0.04(+2.74%)
Feb 11, 2015
1.460
1.460
1.446
1.460
4,300
+0.00(+0.00%)
Feb 10, 2015
1.550
1.564
1.450
1.460
17,573
-0.08(-5.19%)
Feb 09, 2015
1.420
1.600
1.420
1.540
91,819
+0.14(+10.00%)
Feb 06, 2015
1.360
1.430
1.350
1.400
33,230
+0.07(+5.26%)
Feb 05, 2015
1.200
1.330
1.170
1.330
106,612
+0.14(+11.76%)
Feb 04, 2015
1.140
1.210
1.140
1.190
59,094
+0.06(+5.31%)
Feb 03, 2015
1.270
1.270
1.100
1.130
44,078
-0.12(-9.60%)
Feb 02, 2015
1.370
1.380
1.132
1.250
90,561
-0.12(-8.76%)
Jan 30, 2015
1.380
1.400
1.360
1.370
7,895
+0.03(+2.25%)
Jan 29, 2015
1.380
1.380
1.330
1.340
26,547
-0.03(-2.19%)
Jan 28, 2015
1.340
1.400
1.330
1.370
31,116
+0.04(+3.00%)
Jan 27, 2015
1.330
1.340
1.310
1.330
15,404
-0.01(-0.75%)
Jan 26, 2015
1.330
1.350
1.330
1.340
6,900
+0.01(+0.76%)
Jan 23, 2015
1.330
1.370
1.310
1.330
16,856
-0.02(-1.49%)
Jan 22, 2015
1.400
1.400
1.350
1.350
35,001
-0.04(-2.88%)
Jan 21, 2015
1.360
1.400
1.330
1.390
19,560
+0.00(+0.00%)
Jan 20, 2015
1.400
1.410
1.340
1.390
4,807
-0.01(-0.71%)
Jan 16, 2015
1.340
1.420
1.340
1.400
1,660
+0.04(+2.94%)
Jan 15, 2015
1.360
1.380
1.360
1.360
13,595
+0.01(+0.74%)
Jan 14, 2015
1.350
1.360
1.340
1.350
18,191
-0.02(-1.46%)
Jan 13, 2015
1.450
1.450
1.350
1.370
41,337
-0.05(-3.52%)
Jan 12, 2015
1.420
1.420
1.420
1.420
6,998
+0.00(+0.00%)
Jan 09, 2015
1.460
1.480
1.420
1.420
4,621
-0.02(-1.39%)
Jan 08, 2015
1.383
1.440
1.370
1.440
3,720
+0.05(+3.60%)
Jan 07, 2015
1.370
1.468
1.360
1.390
3,060
+0.03(+2.21%)
Jan 06, 2015
1.380
1.390
1.360
1.360
12,908
-0.02(-1.45%)
Jan 05, 2015
1.400
1.410
1.380
1.380
33,272
-0.02(-1.43%)
Jan 02, 2015
1.400
1.450
1.400
1.400
5,044
+0.00(+0.00%)
Dec 31, 2014
1.350
1.400
1.400
1.400
42,900
+0.04(+2.94%)
Dec 30, 2014
1.420
1.490
1.350
1.360
36,683
-0.08(-5.56%)
Dec 29, 2014
1.480
1.480
1.433
1.440
40,155
-0.04(-2.70%)
Dec 26, 2014
1.440
1.480
1.440
1.480
23,332
+0.05(+3.50%)
Dec 24, 2014
1.450
1.430
1.430
1.430
30,100
+0.00(+0.00%)
Dec 23, 2014
1.430
1.460
1.430
1.430
29,831
-0.01(-0.69%)
Dec 22, 2014
1.500
1.500
1.430
1.440
20,258
-0.03(-2.04%)
Dec 19, 2014
1.440
1.500
1.420
1.470
45,668
+0.00(+0.00%)
Dec 18, 2014
1.430
1.480
1.430
1.470
25,243
+0.04(+2.80%)
Dec 17, 2014
1.480
1.490
1.423
1.430
43,021
-0.04(-2.72%)
Dec 16, 2014
1.430
1.490
1.430
1.470
28,512
+0.03(+2.08%)
Dec 15, 2014
1.500
1.500
1.420
1.440
69,006
+0.01(+0.70%)
Dec 12, 2014
1.450
1.600
1.420
1.430
29,873
+0.00(+0.00%)
Dec 11, 2014
1.650
1.650
1.420
1.430
57,878
-0.05(-3.38%)
Dec 10, 2014
1.530
1.640
1.454
1.480
25,810
-0.05(-3.27%)
Dec 09, 2014
1.440
1.600
1.400
1.530
40,088
-0.03(-1.92%)
Dec 08, 2014
1.470
1.582
1.400
1.560
91,521
+0.06(+4.00%)
Dec 05, 2014
1.520
1.640
1.460
1.500
54,741
-0.06(-3.85%)
Dec 04, 2014
1.560
1.630
1.560
1.560
26,245
-0.01(-0.64%)
Dec 03, 2014
1.640
1.640
1.570
1.570
71,757
-0.02(-1.26%)
Dec 02, 2014
1.450
1.600
1.450
1.590
228,379
+0.14(+9.66%)
Dec 01, 2014
1.260
1.487
1.260
1.450
123,119
+0.20(+16.00%)
Nov 28, 2014
1.300
1.300
1.250
1.250
8,833
-0.07(-5.62%)
Nov 26, 2014
1.300
1.325
1.325
1.325
25,700
+0.04(+3.30%)
Nov 25, 2014
1.300
1.370
1.280
1.282
13,229
-0.04(-2.86%)
Nov 24, 2014
1.390
1.400
1.300
1.320
31,655
-0.04(-2.94%)
Nov 21, 2014
1.320
1.400
1.299
1.360
52,970
+0.05(+3.82%)
Nov 20, 2014
1.250
1.330
1.222
1.310
32,934
+0.08(+6.50%)
Nov 19, 2014
1.200
1.250
1.200
1.230
28,289
+0.03(+2.50%)
Nov 18, 2014
1.210
1.250
1.183
1.200
18,467
-0.02(-1.64%)
Nov 17, 2014
1.242
1.242
1.160
1.220
27,548
+0.02(+1.67%)
Nov 14, 2014
1.220
1.240
1.180
1.200
13,745
-0.01(-0.47%)
Nov 13, 2014
1.240
1.240
1.190
1.206
22,900
-0.04(-3.54%)
Nov 12, 2014
1.260
1.280
1.110
1.250
58,765
-0.01(-0.79%)
Nov 11, 2014
1.290
1.300
1.255
1.260
13,789
-0.04(-3.08%)
Nov 10, 2014
1.300
1.300
1.290
1.300
21,200
+0.01(+0.78%)
Nov 07, 2014
1.290
1.320
1.290
1.290
24,800
+0.00(+0.00%)
Nov 06, 2014
1.270
1.300
1.243
1.290
62,600
+0.03(+2.38%)
Nov 05, 2014
1.260
1.300
1.260
1.260
20,143
-0.02(-1.56%)
Nov 04, 2014
1.280
1.330
1.276
1.280
20,213
+0.00(+0.00%)
Nov 03, 2014
1.290
1.300
1.260
1.280
27,474
-0.01(-0.78%)
Oct 31, 2014
1.310
1.310
1.251
1.290
15,769
-0.04(-3.01%)
Oct 30, 2014
1.250
1.360
1.250
1.330
21,711
+0.06(+4.72%)
Oct 29, 2014
1.320
1.320
1.250
1.270
20,356
-0.03(-2.31%)
Oct 28, 2014
1.245
1.300
1.230
1.300
34,122
+0.04(+3.17%)
Oct 27, 2014
1.230
1.280
1.220
1.260
81,090
+0.01(+0.54%)
Oct 24, 2014
1.330
1.360
1.220
1.253
77,349
-0.05(-3.60%)
Oct 23, 2014
1.110
1.340
1.110
1.300
111,516
-0.03(-2.37%)
Oct 22, 2014
1.390
1.410
1.320
1.332
91,075
+0.06(+4.85%)
Oct 21, 2014
1.330
1.390
1.259
1.270
31,756
-0.01(-0.78%)
Oct 20, 2014
1.185
1.400
1.185
1.280
18,230
+0.14(+12.28%)
Oct 17, 2014
1.190
1.250
1.164
1.140
52,340
-0.02(-2.03%)
Oct 16, 2014
1.260
1.260
1.153
1.164
20,116
-0.12(-9.09%)
Oct 15, 2014
1.280
1.290
1.280
1.280
29,158
-0.04(-3.03%)
Oct 14, 2014
1.380
1.400
1.270
1.320
25,266
+0.00(+0.00%)
Oct 13, 2014
1.440
1.440
1.220
1.320
37,765
+0.02(+1.54%)
Oct 10, 2014
1.260
1.350
1.254
1.300
93,422
+0.07(+5.69%)
Oct 09, 2014
1.210
1.255
1.210
1.230
55,080
+0.04(+3.36%)
Oct 08, 2014
1.115
1.200
1.100
1.190
23,765
+0.07(+6.25%)
Oct 07, 2014
1.150
1.150
1.100
1.120
78,752
-0.04(-3.45%)
Oct 06, 2014
1.190
1.200
1.090
1.160
52,989
+0.00(+0.00%)
Oct 03, 2014
1.140
1.188
1.065
1.160
38,981
+0.03(+2.65%)
Oct 02, 2014
1.120
1.180
1.080
1.130
45,383
-0.02(-1.74%)
Oct 01, 2014
1.120
1.170
1.120
1.150
106,966
+0.00(+0.00%)
Sep 30, 2014
1.060
1.259
1.050
1.150
42,762
+0.09(+8.49%)
Sep 29, 2014
1.210
1.250
1.060
1.060
40,321
-0.18(-14.51%)
Sep 26, 2014
1.310
1.310
1.210
1.240
16,320
-0.03(-2.37%)
Sep 25, 2014
1.270
1.320
1.270
1.270
48,262
-0.02(-1.55%)
Sep 24, 2014
1.260
1.350
1.210
1.290
232,105
+0.06(+4.88%)
Sep 23, 2014
1.120
1.300
1.120
1.230
122,358
+0.13(+11.82%)
Sep 22, 2014
1.040
1.150
1.040
1.100
119,982
+0.05(+4.76%)
Sep 19, 2014
1.040
1.090
1.040
1.050
41,885
-0.01(-0.94%)
Sep 18, 2014
1.070
1.080
1.030
1.060
23,371
+0.03(+2.91%)
Sep 17, 2014
0.9900
1.070
0.9900
1.030
46,188
+0.04(+4.04%)
Sep 16, 2014
0.9805
1.010
0.9701
0.9900
84,496
+0.02(+2.06%)
Sep 15, 2014
0.9700
1.000
0.9502
0.9700
34,596
-0.03(-2.51%)
Sep 12, 2014
0.9900
1.030
0.9600
0.9950
80,511
+0.02(+1.53%)
Sep 11, 2014
1.000
1.000
0.9800
0.9800
47,632
-0.04(-3.92%)
Sep 10, 2014
1.000
1.020
0.9630
1.020
70,525
+0.02(+2.01%)
Sep 09, 2014
0.9800
1.030
0.9800
0.9999
27,113
-0.03(-2.92%)
Sep 08, 2014
1.020
1.030
0.9900
1.030
49,766
+0.00(+0.00%)
Sep 05, 2014
0.9900
1.040
0.9500
1.030
53,088
+0.02(+1.98%)
Sep 04, 2014
1.010
1.046
1.000
1.010
54,111
-0.01(-0.98%)
Sep 03, 2014
1.050
1.050
1.020
1.020
14,518
-0.01(-0.97%)
Sep 02, 2014
1.050
1.050
1.030
1.030
19,946
-0.04(-3.74%)
Aug 29, 2014
1.030
1.070
1.070
1.070
26,200
+0.02(+1.90%)
Aug 28, 2014
0.9900
1.127
0.9786
1.050
156,696
+0.09(+9.38%)
Aug 27, 2014
0.9523
0.9780
0.9500
0.9600
53,390
+0.02(+1.91%)
Aug 26, 2014
0.9800
0.9500
0.9400
0.9420
45,714
-0.01(-0.84%)
Aug 25, 2014
0.9700
0.9700
0.9304
0.9500
69,452
+0.07(+7.65%)
Aug 22, 2014
0.9600
0.9600
0.8700
0.8825
163,542
-0.08(-8.07%)
Aug 21, 2014
0.9601
0.9931
0.9600
0.9600
31,339
-0.01(-1.23%)
Aug 20, 2014
1.010
1.010
0.9700
0.9720
13,095
-0.01(-0.82%)
Aug 19, 2014
0.9901
1.020
0.9700
0.9800
26,346
-0.00(-0.20%)
Aug 18, 2014
0.9700
1.030
0.9700
0.9820
30,170
+0.02(+2.08%)
Aug 15, 2014
1.010
0.9700
0.9620
0.9620
56,114
-0.01(-0.82%)
Aug 14, 2014
0.9800
1.010
0.9699
0.9700
25,270
+0.00(+0.00%)
Aug 13, 2014
0.9900
1.010
0.9700
0.9700
27,675
-0.04(-3.96%)
Aug 12, 2014
0.9629
1.030
0.9629
1.010
47,379
+0.00(+0.00%)
Aug 11, 2014
0.9600
1.050
0.9600
1.010
192,663
+0.03(+3.06%)
Aug 08, 2014
1.100
1.110
0.9799
0.9800
228,180
-0.12(-10.91%)
Aug 07, 2014
1.210
1.220
1.030
1.100
735,443
-0.16(-12.70%)
Aug 06, 2014
1.250
1.290
1.250
1.260
16,612
-0.01(-0.79%)
Aug 05, 2014
1.320
1.330
1.250
1.270
26,584
-0.06(-4.51%)
Aug 04, 2014
1.340
1.370
1.300
1.330
15,758
-0.04(-2.92%)
Aug 01, 2014
1.390
1.440
1.300
1.370
114,048
-0.04(-2.84%)
Jul 31, 2014
1.410
1.420
1.360
1.410
53,720
+0.00(+0.00%)
Jul 30, 2014
1.380
1.440
1.380
1.410
34,603
+0.02(+1.44%)
Jul 29, 2014
1.380
1.430
1.380
1.390
28,688
-0.03(-2.11%)
Jul 28, 2014
1.416
1.420
1.380
1.420
75,726
+0.00(+0.00%)
Jul 25, 2014
1.430
1.450
1.400
1.420
64,420
-0.02(-1.39%)
Jul 24, 2014
1.450
1.450
1.430
1.440
8,255
+0.00(+0.00%)
Jul 23, 2014
1.410
1.440
1.410
1.440
115,748
+0.02(+1.41%)
Jul 22, 2014
1.450
1.480
1.410
1.420
77,355
+0.03(+2.16%)
Jul 21, 2014
1.440
1.440
1.380
1.390
36,186
+0.00(+0.00%)
Jul 18, 2014
1.450
1.450
1.380
1.390
41,438
-0.02(-1.42%)
Jul 17, 2014
1.430
1.450
1.360
1.410
36,074
-0.03(-2.08%)
Jul 16, 2014
1.392
1.450
1.392
1.440
16,160
+0.02(+1.41%)
Jul 15, 2014
1.430
1.450
1.370
1.420
36,554
+0.00(+0.00%)
Jul 14, 2014
1.430
1.490
1.390
1.420
69,385
-0.01(-0.70%)
Jul 11, 2014
1.416
1.502
1.416
1.430
25,822
+0.00(+0.00%)
Jul 10, 2014
1.460
1.470
1.420
1.430
10,926
+0.00(+0.00%)
Jul 09, 2014
1.450
1.590
1.373
1.430
18,998
+0.03(+2.14%)
Jul 08, 2014
1.530
1.530
1.360
1.400
81,372
-0.04(-2.91%)
Jul 07, 2014
1.470
1.550
1.430
1.442
56,046
-0.03(-1.90%)
Jul 03, 2014
1.440
1.470
1.470
1.470
9,700
+0.03(+2.08%)
Jul 02, 2014
1.420
1.470
1.420
1.440
29,203
+0.00(+0.00%)
Jul 01, 2014
1.380
1.470
1.360
1.440
78,221
+0.03(+2.13%)
Jun 30, 2014
1.300
1.500
1.300
1.410
310,821
+0.14(+11.02%)
Jun 27, 2014
1.270
1.429
1.180
1.270
401,346
-0.01(-0.78%)
Jun 26, 2014
1.300
1.300
1.220
1.280
162,381
-0.05(-3.76%)
Jun 25, 2014
1.350
1.370
1.260
1.330
161,762
-0.05(-3.62%)
Jun 24, 2014
1.380
1.440
1.360
1.380
68,659
-0.02(-1.43%)
Jun 23, 2014
1.390
1.450
1.370
1.400
24,678
+0.00(+0.00%)
Jun 20, 2014
1.420
1.440
1.390
1.400
109,665
-0.03(-2.10%)
Jun 19, 2014
1.400
1.450
1.390
1.430
76,533
+0.02(+1.42%)
Jun 18, 2014
1.460
1.460
1.390
1.410
58,138
-0.02(-1.40%)
Jun 17, 2014
1.440
1.460
1.420
1.430
37,517
-0.03(-2.05%)
Jun 16, 2014
1.460
1.490
1.440
1.460
37,319
-0.03(-2.01%)
Jun 13, 2014
1.460
1.510
1.460
1.490
28,833
+0.01(+0.68%)
Jun 12, 2014
1.500
1.530
1.460
1.480
41,940
-0.02(-1.33%)
Jun 11, 2014
1.490
1.510
1.470
1.500
36,238
+0.03(+2.04%)
Jun 10, 2014
1.490
1.540
1.460
1.470
37,127
-0.03(-2.00%)
Jun 06, 2014
1.550
1.550
1.475
1.500
48,806
+0.00(+0.00%)
Jun 05, 2014
1.460
1.500
1.460
1.500
46,240
+0.02(+1.35%)
Jun 04, 2014
1.490
1.540
1.460
1.480
212,366
+0.01(+0.69%)
Jun 03, 2014
1.440
1.500
1.440
1.470
7,942
-0.03(-2.01%)
Jun 02, 2014
1.480
1.500
1.420
1.500
20,659
+0.02(+1.35%)
May 30, 2014
1.440
1.540
1.420
1.480
54,847
+0.07(+4.96%)
May 29, 2014
1.430
1.450
1.360
1.410
116,187
-0.06(-4.08%)
May 28, 2014
1.490
1.540
1.440
1.470
57,477
-0.07(-4.55%)
May 27, 2014
1.500
1.550
1.490
1.540
78,250
+0.03(+1.99%)
May 23, 2014
1.500
1.510
1.510
1.510
20,900
-0.03(-1.95%)
May 22, 2014
1.501
1.540
1.500
1.540
9,200
+0.04(+2.67%)
May 21, 2014
1.500
1.540
1.500
1.500
40,326
-0.02(-1.32%)
May 20, 2014
1.550
1.570
1.500
1.520
44,397
-0.03(-1.94%)
May 19, 2014
1.550
1.580
1.492
1.550
50,437
+0.01(+0.66%)
May 16, 2014
1.570
1.587
1.530
1.540
41,401
+0.03(+1.99%)
May 15, 2014
1.690
1.690
1.496
1.510
205,202
-0.05(-3.21%)
May 14, 2014
1.850
1.850
1.540
1.560
573,333
-0.30(-16.13%)
May 13, 2014
1.890
1.936
1.860
1.860
15,643
-0.03(-1.74%)
May 12, 2014
1.910
1.910
1.890
1.893
30,930
-0.02(-0.89%)
May 09, 2014
1.870
1.990
1.870
1.910
13,751
+0.04(+2.14%)
May 08, 2014
1.870
1.908
1.850
1.870
15,559
-0.02(-1.06%)
May 07, 2014
2.040
2.040
1.890
1.890
16,532
+0.00(+0.01%)
May 06, 2014
1.980
1.980
1.850
1.890
34,559
-0.11(-5.41%)
May 05, 2014
1.980
2.000
1.980
1.998
12,189
-0.01(-0.60%)
May 02, 2014
2.000
2.090
1.965
2.010
13,268
+0.03(+1.52%)
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.