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
)
4.970
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
1.600
1.600
1.290
1.540
781,806
-0.09(-5.52%)
Apr 29, 2020
1.460
1.650
1.460
1.630
405,186
+0.18(+12.41%)
Apr 28, 2020
1.450
1.500
1.330
1.450
448,794
+0.13(+9.85%)
Apr 27, 2020
1.190
1.350
1.170
1.320
360,600
+0.15(+12.82%)
Apr 24, 2020
1.140
1.242
1.110
1.170
300,000
+0.04(+3.54%)
Apr 23, 2020
1.160
1.160
1.110
1.130
109,467
-0.01(-0.88%)
Apr 22, 2020
1.160
1.170
1.100
1.140
116,777
+0.01(+0.88%)
Apr 21, 2020
1.160
1.170
1.070
1.130
144,230
-0.04(-3.42%)
Apr 20, 2020
1.220
1.250
1.160
1.170
292,334
-0.03(-2.50%)
Apr 17, 2020
1.180
1.230
1.140
1.200
282,400
+0.12(+11.11%)
Apr 16, 2020
1.100
1.140
1.000
1.080
151,217
+0.00(+0.00%)
Apr 15, 2020
1.150
1.190
1.020
1.080
123,241
-0.08(-6.90%)
Apr 14, 2020
1.150
1.220
1.140
1.160
222,713
+0.01(+0.87%)
Apr 13, 2020
1.170
1.170
1.080
1.150
104,110
-0.02(-1.71%)
Apr 09, 2020
1.160
1.220
1.110
1.170
181,200
+0.08(+7.34%)
Apr 08, 2020
1.100
1.120
1.020
1.090
188,090
+0.05(+4.81%)
Apr 07, 2020
1.000
1.150
0.9201
1.040
220,589
+0.08(+8.33%)
Apr 06, 2020
1.010
1.050
0.9100
0.9600
217,869
+0.00(+0.00%)
Apr 03, 2020
1.050
1.050
0.8612
0.9600
115,800
-0.08(-7.69%)
Apr 02, 2020
1.080
1.080
1.000
1.040
123,281
-0.04(-3.70%)
Apr 01, 2020
1.120
1.190
1.030
1.080
130,194
-0.17(-13.60%)
Mar 31, 2020
1.200
1.270
1.090
1.250
174,571
-0.03(-2.34%)
Mar 30, 2020
1.010
1.340
1.000
1.280
323,159
+0.19(+16.89%)
Mar 27, 2020
1.150
1.170
0.9647
1.095
194,300
-0.11(-9.50%)
Mar 26, 2020
1.280
1.520
1.170
1.210
367,780
-0.02(-1.63%)
Mar 25, 2020
1.130
1.390
1.090
1.230
386,685
+0.21(+20.59%)
Mar 24, 2020
0.9543
1.024
0.8600
1.020
337,205
+0.22(+27.50%)
Mar 23, 2020
0.8044
0.8599
0.7711
0.8000
152,440
+0.03(+4.43%)
Mar 20, 2020
0.7500
1.020
0.7500
0.7661
390,000
+0.11(+16.08%)
Mar 19, 2020
0.4800
0.8000
0.4500
0.6600
534,366
+0.14(+25.71%)
Mar 18, 2020
0.7200
0.7200
0.3100
0.5250
292,725
-0.17(-25.00%)
Mar 17, 2020
0.8800
0.9000
0.6850
0.7000
368,515
-0.10(-12.50%)
Mar 16, 2020
0.8600
0.9100
0.7800
0.8000
370,358
-0.29(-26.61%)
Mar 13, 2020
1.260
1.300
1.070
1.090
208,000
+0.02(+1.88%)
Mar 12, 2020
1.510
1.690
0.9679
1.070
745,696
-0.67(-38.33%)
Mar 11, 2020
1.890
1.900
1.600
1.735
248,863
-0.21(-11.03%)
Mar 10, 2020
1.950
2.010
1.850
1.950
302,688
+0.10(+5.41%)
Mar 09, 2020
2.100
2.136
1.829
1.850
263,151
-0.41(-18.14%)
Mar 06, 2020
2.380
2.380
2.190
2.260
381,800
-0.12(-5.04%)
Mar 05, 2020
2.720
2.754
2.380
2.380
136,829
-0.36(-13.14%)
Mar 04, 2020
2.910
2.960
2.720
2.740
185,537
-0.15(-5.19%)
Mar 03, 2020
3.040
3.040
2.816
2.890
69,771
-0.16(-5.25%)
Mar 02, 2020
2.870
3.140
2.750
3.050
175,329
+0.17(+5.90%)
Feb 28, 2020
2.960
3.000
2.840
2.880
96,200
-0.11(-3.68%)
Feb 27, 2020
2.990
3.080
2.760
2.990
214,585
-0.02(-0.66%)
Feb 26, 2020
3.160
3.225
3.010
3.010
125,510
-0.15(-4.75%)
Feb 25, 2020
3.424
3.424
3.150
3.160
120,910
-0.18(-5.39%)
Feb 24, 2020
3.540
3.540
3.300
3.340
137,461
-0.25(-6.96%)
Feb 21, 2020
3.550
3.640
3.500
3.590
126,300
+0.04(+1.13%)
Feb 20, 2020
3.480
3.670
3.476
3.550
209,526
+0.11(+3.20%)
Feb 19, 2020
3.390
3.495
3.377
3.440
51,651
+0.04(+1.18%)
Feb 18, 2020
3.400
3.470
3.290
3.400
87,905
+0.02(+0.59%)
Feb 14, 2020
3.380
3.450
3.340
3.380
31,000
+0.05(+1.50%)
Feb 13, 2020
3.410
3.450
3.280
3.330
102,472
-0.08(-2.35%)
Feb 12, 2020
3.290
3.500
3.275
3.410
112,151
+0.15(+4.60%)
Feb 11, 2020
3.240
3.360
3.200
3.260
69,756
+0.01(+0.31%)
Feb 10, 2020
3.280
3.340
3.170
3.250
31,121
-0.05(-1.52%)
Feb 07, 2020
3.400
3.400
3.170
3.300
65,200
-0.07(-2.08%)
Feb 06, 2020
3.300
3.420
3.300
3.370
145,474
+0.07(+2.12%)
Feb 05, 2020
3.430
3.430
3.150
3.300
50,428
-0.08(-2.37%)
Feb 04, 2020
3.190
3.520
3.190
3.380
145,452
+0.18(+5.62%)
Feb 03, 2020
3.240
3.340
3.195
3.200
19,741
-0.04(-1.23%)
Jan 31, 2020
3.130
3.280
3.100
3.240
109,700
+0.08(+2.53%)
Jan 30, 2020
3.140
3.180
3.090
3.160
28,778
-0.01(-0.32%)
Jan 29, 2020
3.150
3.190
3.070
3.170
76,748
+0.06(+1.93%)
Jan 28, 2020
3.040
3.150
3.040
3.110
26,743
+0.10(+3.32%)
Jan 27, 2020
3.170
3.215
2.960
3.010
140,028
-0.22(-6.81%)
Jan 24, 2020
3.280
3.280
3.170
3.230
77,000
-0.08(-2.42%)
Jan 23, 2020
3.250
3.310
3.230
3.310
46,060
+0.01(+0.30%)
Jan 22, 2020
3.300
3.333
3.220
3.300
63,179
-0.01(-0.15%)
Jan 21, 2020
3.350
3.350
3.248
3.305
91,170
-0.03(-1.05%)
Jan 17, 2020
3.310
3.390
3.283
3.340
92,400
+0.03(+0.91%)
Jan 16, 2020
3.220
3.310
3.150
3.310
74,915
+0.10(+3.12%)
Jan 15, 2020
3.190
3.240
3.170
3.210
19,698
+0.04(+1.26%)
Jan 14, 2020
3.230
3.230
3.100
3.170
25,931
+0.02(+0.63%)
Jan 13, 2020
3.250
3.250
3.140
3.150
24,762
-0.11(-3.37%)
Jan 10, 2020
3.330
3.330
3.170
3.260
65,200
+0.11(+3.49%)
Jan 09, 2020
3.150
3.150
3.120
3.150
28,881
+0.05(+1.61%)
Jan 08, 2020
3.070
3.180
3.030
3.100
151,488
-0.01(-0.32%)
Jan 07, 2020
3.120
3.190
3.070
3.110
92,774
-0.06(-1.89%)
Jan 06, 2020
3.190
3.250
3.060
3.170
111,309
-0.05(-1.55%)
Jan 03, 2020
3.180
3.300
3.150
3.220
46,800
-0.05(-1.53%)
Jan 02, 2020
3.400
3.430
3.210
3.270
37,740
-0.08(-2.39%)
Dec 31, 2019
3.320
3.380
3.307
3.350
18,100
+0.07(+2.13%)
Dec 30, 2019
3.340
3.422
3.240
3.280
79,640
-0.07(-2.09%)
Dec 27, 2019
3.390
3.410
3.330
3.350
30,800
-0.02(-0.59%)
Dec 26, 2019
3.380
3.400
3.300
3.370
15,655
+0.02(+0.60%)
Dec 24, 2019
3.460
3.480
3.350
3.350
22,500
-0.07(-2.05%)
Dec 23, 2019
3.600
3.600
3.400
3.420
103,922
-0.18(-5.00%)
Dec 20, 2019
3.160
3.600
3.152
3.600
289,600
+0.45(+14.29%)
Dec 19, 2019
3.160
3.214
3.070
3.150
153,409
-0.06(-1.87%)
Dec 18, 2019
3.160
3.240
3.020
3.210
58,710
+0.03(+0.94%)
Dec 17, 2019
3.240
3.304
3.080
3.180
84,742
-0.02(-0.63%)
Dec 16, 2019
3.470
3.470
3.200
3.200
154,434
-0.20(-5.88%)
Dec 13, 2019
3.420
3.420
3.285
3.400
49,100
-0.05(-1.45%)
Dec 12, 2019
3.460
3.480
3.370
3.450
71,960
+0.01(+0.29%)
Dec 11, 2019
3.370
3.450
3.350
3.440
46,002
+0.08(+2.38%)
Dec 10, 2019
3.300
3.380
3.230
3.360
69,629
+0.02(+0.60%)
Dec 09, 2019
3.480
3.504
3.210
3.340
235,454
-0.19(-5.38%)
Dec 06, 2019
3.550
3.620
3.520
3.530
52,300
+0.01(+0.28%)
Dec 05, 2019
3.460
3.550
3.420
3.520
78,889
+0.11(+3.23%)
Dec 04, 2019
3.590
3.640
3.350
3.410
224,861
-0.18(-5.01%)
Dec 03, 2019
3.440
3.650
3.300
3.590
170,172
+0.10(+2.87%)
Dec 02, 2019
3.550
3.550
3.410
3.490
135,498
-0.01(-0.29%)
Nov 29, 2019
3.600
3.620
3.470
3.500
66,800
-0.14(-3.85%)
Nov 27, 2019
3.530
3.800
3.480
3.640
310,200
+0.11(+3.12%)
Nov 26, 2019
3.400
3.770
3.400
3.530
690,716
+0.16(+4.75%)
Nov 25, 2019
3.190
3.990
3.180
3.370
1,341,253
+0.18(+5.64%)
Nov 22, 2019
3.190
3.300
3.111
3.190
102,400
+0.04(+1.27%)
Nov 21, 2019
3.090
3.200
3.090
3.150
126,887
+0.07(+2.27%)
Nov 20, 2019
2.980
3.380
2.980
3.080
320,732
+0.09(+3.01%)
Nov 19, 2019
3.050
3.050
2.970
2.990
339,322
+0.00(+0.00%)
Nov 18, 2019
3.020
3.050
2.950
2.990
83,098
-0.01(-0.33%)
Nov 15, 2019
2.980
3.060
2.970
3.000
119,400
+0.02(+0.67%)
Nov 14, 2019
2.960
3.050
2.950
2.980
143,074
+0.02(+0.68%)
Nov 13, 2019
3.040
3.200
2.914
2.960
72,596
-0.07(-2.31%)
Nov 12, 2019
2.990
3.090
2.990
3.030
79,434
+0.01(+0.33%)
Nov 11, 2019
2.960
3.050
2.906
3.020
111,976
+0.15(+5.23%)
Nov 08, 2019
2.910
3.040
2.870
2.870
73,800
-0.07(-2.38%)
Nov 07, 2019
2.980
3.110
2.920
2.940
272,506
-0.01(-0.34%)
Nov 06, 2019
3.000
3.000
2.860
2.950
411,925
-0.04(-1.34%)
Nov 05, 2019
3.000
3.190
2.970
2.990
619,053
+0.03(+1.01%)
Nov 04, 2019
2.940
3.100
2.841
2.960
352,232
+0.16(+5.71%)
Nov 01, 2019
2.510
2.801
2.510
2.800
295,000
+0.32(+12.90%)
Oct 31, 2019
2.460
2.530
2.376
2.480
62,336
+0.02(+0.72%)
Oct 30, 2019
2.420
2.500
2.414
2.462
41,765
+0.04(+1.74%)
Oct 29, 2019
2.510
2.510
2.370
2.420
43,737
-0.03(-1.22%)
Oct 28, 2019
2.600
2.620
2.450
2.450
68,970
-0.09(-3.54%)
Oct 25, 2019
2.590
2.670
2.527
2.540
89,900
-0.07(-2.68%)
Oct 24, 2019
2.590
2.630
2.440
2.610
60,840
+0.03(+1.16%)
Oct 23, 2019
2.470
2.590
2.400
2.580
98,772
+0.11(+4.45%)
Oct 22, 2019
2.330
2.520
2.329
2.470
144,359
+0.14(+6.01%)
Oct 21, 2019
2.300
2.350
2.300
2.330
57,108
+0.03(+1.30%)
Oct 18, 2019
2.200
2.350
2.200
2.300
246,900
+0.11(+5.02%)
Oct 17, 2019
2.190
2.240
2.120
2.190
81,670
-0.02(-0.90%)
Oct 16, 2019
2.220
2.230
2.140
2.210
84,152
+0.04(+1.84%)
Oct 15, 2019
2.190
2.210
2.110
2.170
27,193
-0.05(-2.25%)
Oct 14, 2019
2.190
2.230
2.110
2.220
73,919
+0.03(+1.37%)
Oct 11, 2019
2.190
2.240
2.160
2.190
67,800
+0.03(+1.39%)
Oct 10, 2019
2.060
2.220
2.060
2.160
97,909
+0.08(+3.85%)
Oct 09, 2019
2.170
2.240
2.060
2.080
178,649
-0.09(-4.15%)
Oct 08, 2019
2.240
2.300
2.150
2.170
45,755
-0.10(-4.41%)
Oct 07, 2019
2.310
2.340
2.260
2.270
20,721
-0.03(-1.30%)
Oct 04, 2019
2.200
2.300
2.200
2.300
252,100
+0.10(+4.55%)
Oct 03, 2019
2.190
2.260
2.190
2.200
134,834
-0.05(-2.22%)
Oct 02, 2019
2.230
2.263
2.140
2.250
82,841
+0.00(+0.00%)
Oct 01, 2019
2.150
2.260
2.100
2.250
224,862
+0.09(+4.17%)
Sep 30, 2019
2.080
2.160
2.050
2.160
342,694
+0.08(+3.85%)
Sep 27, 2019
2.170
2.190
2.071
2.080
26,400
-0.06(-2.80%)
Sep 26, 2019
2.160
2.190
2.110
2.140
90,840
-0.01(-0.47%)
Sep 25, 2019
2.150
2.180
2.080
2.150
178,846
+0.06(+2.87%)
Sep 24, 2019
2.070
2.090
2.024
2.090
41,973
+0.01(+0.48%)
Sep 23, 2019
2.100
2.100
2.050
2.080
18,094
-0.02(-0.95%)
Sep 20, 2019
2.100
2.100
2.050
2.100
27,500
+0.00(+0.00%)
Sep 19, 2019
2.070
2.110
2.040
2.100
52,591
+0.04(+1.94%)
Sep 18, 2019
2.040
2.110
2.035
2.060
167,248
+0.02(+0.98%)
Sep 17, 2019
1.950
2.090
1.950
2.040
134,139
+0.04(+2.00%)
Sep 16, 2019
1.950
2.000
1.880
2.000
46,139
+0.05(+2.56%)
Sep 13, 2019
1.940
1.970
1.920
1.950
3,600
+0.05(+2.63%)
Sep 12, 2019
1.970
1.970
1.895
1.900
8,957
-0.04(-2.06%)
Sep 11, 2019
1.950
2.000
1.940
1.940
26,011
-0.03(-1.52%)
Sep 10, 2019
1.960
1.970
1.950
1.970
37,723
+0.04(+2.07%)
Sep 09, 2019
1.850
1.960
1.850
1.930
33,851
+0.04(+2.12%)
Sep 06, 2019
2.000
2.000
1.860
1.890
42,700
-0.07(-3.57%)
Sep 05, 2019
1.980
2.010
1.950
1.960
38,840
+0.02(+1.29%)
Sep 04, 2019
1.970
2.020
1.935
1.935
1,559
+0.02(+0.80%)
Sep 03, 2019
2.000
2.040
1.910
1.920
3,886
-0.10(-4.97%)
Aug 30, 2019
2.010
2.040
1.910
2.020
15,800
-0.02(-0.98%)
Aug 29, 2019
1.990
2.040
1.980
2.040
15,551
+0.10(+5.15%)
Aug 28, 2019
2.000
2.000
1.936
1.940
1,675
+0.02(+1.04%)
Aug 27, 2019
1.960
1.990
1.900
1.920
9,852
-0.10(-4.95%)
Aug 26, 2019
2.020
2.020
1.900
2.020
13,702
+0.01(+0.50%)
Aug 23, 2019
1.990
2.100
1.990
2.010
53,800
+0.05(+2.55%)
Aug 22, 2019
1.890
1.960
1.880
1.960
27,727
+0.09(+4.81%)
Aug 21, 2019
1.950
1.950
1.859
1.870
7,351
-0.13(-6.50%)
Aug 20, 2019
1.850
2.000
1.850
2.000
3,092
+0.20(+11.11%)
Aug 19, 2019
1.820
1.900
1.800
1.800
12,586
-0.06(-3.23%)
Aug 16, 2019
1.830
1.860
1.760
1.860
14,200
+0.05(+2.76%)
Aug 15, 2019
1.870
1.870
1.800
1.810
17,877
-0.06(-3.21%)
Aug 14, 2019
1.880
2.040
1.820
1.870
93,446
+0.00(+0.00%)
Aug 13, 2019
1.880
1.890
1.850
1.870
7,718
+0.01(+0.54%)
Aug 12, 2019
1.820
2.010
1.820
1.860
32,980
+0.06(+3.33%)
Aug 09, 2019
1.740
1.820
1.709
1.800
64,000
+0.08(+4.65%)
Aug 08, 2019
1.760
1.775
1.700
1.720
19,682
-0.02(-1.15%)
Aug 07, 2019
1.788
1.788
1.690
1.740
15,799
+0.04(+2.35%)
Aug 06, 2019
1.740
1.910
1.700
1.700
147,043
-0.04(-2.30%)
Aug 05, 2019
1.730
1.900
1.710
1.740
167,169
-0.05(-2.79%)
Aug 02, 2019
1.800
1.820
1.750
1.790
22,500
-0.03(-1.65%)
Aug 01, 2019
1.900
1.910
1.730
1.820
52,031
-0.08(-4.21%)
Jul 31, 2019
1.840
2.050
1.840
1.900
89,614
+0.07(+3.83%)
Jul 30, 2019
1.720
1.880
1.720
1.830
45,837
+0.11(+6.40%)
Jul 29, 2019
1.790
1.830
1.720
1.720
73,770
-0.04(-2.27%)
Jul 26, 2019
1.800
1.880
1.760
1.760
56,400
-0.03(-1.68%)
Jul 25, 2019
1.830
1.830
1.790
1.790
23,434
-0.03(-1.65%)
Jul 24, 2019
1.820
1.820
1.780
1.820
42,179
+0.00(+0.00%)
Jul 23, 2019
1.890
1.890
1.790
1.820
73,711
-0.06(-3.19%)
Jul 22, 2019
1.820
1.900
1.820
1.880
28,671
+0.04(+2.17%)
Jul 19, 2019
1.850
1.880
1.789
1.840
37,500
-0.01(-0.54%)
Jul 18, 2019
1.890
1.900
1.820
1.850
26,996
-0.02(-1.07%)
Jul 17, 2019
1.900
1.940
1.870
1.870
64,880
-0.03(-1.58%)
Jul 16, 2019
1.880
1.900
1.869
1.900
22,673
+0.02(+1.06%)
Jul 15, 2019
1.880
1.900
1.865
1.880
15,058
+0.01(+0.53%)
Jul 12, 2019
1.890
1.900
1.869
1.870
36,600
+0.01(+0.54%)
Jul 11, 2019
1.860
1.920
1.860
1.860
33,889
+0.01(+0.54%)
Jul 10, 2019
1.850
1.880
1.800
1.850
202,457
+0.02(+1.09%)
Jul 09, 2019
1.850
1.880
1.810
1.830
61,677
-0.01(-0.54%)
Jul 08, 2019
1.780
1.880
1.780
1.840
172,467
+0.09(+5.14%)
Jul 05, 2019
1.870
1.900
1.750
1.750
95,500
-0.14(-7.41%)
Jul 03, 2019
1.870
1.950
1.850
1.890
15,200
+0.03(+1.61%)
Jul 02, 2019
1.860
1.920
1.856
1.860
71,714
-0.02(-1.06%)
Jul 01, 2019
1.870
1.948
1.840
1.880
78,164
+0.01(+0.53%)
Jun 28, 2019
1.850
1.900
1.829
1.870
42,300
+0.02(+1.08%)
Jun 27, 2019
1.700
1.900
1.700
1.850
393,577
+0.24(+14.91%)
Jun 26, 2019
1.900
1.900
1.600
1.610
132,223
-0.26(-13.90%)
Jun 25, 2019
2.000
2.000
1.830
1.870
82,786
-0.12(-6.03%)
Jun 24, 2019
1.990
2.000
1.960
1.990
15,329
+0.01(+0.51%)
Jun 21, 2019
1.931
2.040
1.931
1.980
10,900
-0.02(-1.00%)
Jun 20, 2019
2.010
2.050
1.960
2.000
212,607
+0.00(+0.00%)
Jun 19, 2019
1.980
2.050
1.950
2.000
140,581
+0.00(+0.00%)
Jun 18, 2019
2.020
2.050
2.000
2.000
63,550
-0.04(-1.96%)
Jun 17, 2019
2.040
2.050
2.020
2.040
37,822
+0.02(+0.99%)
Jun 14, 2019
2.060
2.060
2.020
2.020
15,300
-0.04(-1.96%)
Jun 13, 2019
2.050
2.110
2.050
2.060
15,734
+0.01(+0.50%)
Jun 12, 2019
2.030
2.070
2.010
2.050
47,086
-0.01(-0.49%)
Jun 11, 2019
2.080
2.080
2.030
2.060
24,641
+0.00(+0.00%)
Jun 10, 2019
2.100
2.100
2.040
2.060
26,180
+0.01(+0.49%)
Jun 07, 2019
2.100
2.100
2.030
2.050
38,700
+0.02(+0.99%)
Jun 06, 2019
2.090
2.100
2.030
2.030
36,037
-0.02(-0.98%)
Jun 05, 2019
2.070
2.110
2.050
2.050
50,503
+0.02(+0.99%)
Jun 04, 2019
2.010
2.060
1.990
2.030
22,860
-0.03(-1.46%)
Jun 03, 2019
2.100
2.114
1.990
2.060
74,069
-0.04(-1.90%)
May 31, 2019
2.150
2.150
2.050
2.100
13,400
-0.08(-3.67%)
May 30, 2019
2.110
2.230
2.090
2.180
55,551
+0.07(+3.32%)
May 29, 2019
2.200
2.200
2.050
2.110
92,128
-0.05(-2.33%)
May 28, 2019
2.200
2.200
2.150
2.160
5,793
-0.02(-0.90%)
May 24, 2019
2.240
2.240
2.150
2.180
8,800
+0.00(+0.00%)
May 23, 2019
2.180
2.240
2.180
2.180
2,134
+0.01(+0.46%)
May 22, 2019
2.180
2.260
2.130
2.170
27,395
+0.07(+3.33%)
May 21, 2019
2.270
2.270
2.100
2.100
7,987
-0.15(-6.67%)
May 20, 2019
2.230
2.400
2.165
2.250
9,096
+0.02(+0.90%)
May 17, 2019
2.210
2.300
2.140
2.230
36,300
+0.03(+1.36%)
May 16, 2019
2.310
2.420
2.200
2.200
12,605
-0.13(-5.58%)
May 15, 2019
2.330
2.350
2.300
2.330
19,455
+0.16(+7.37%)
May 14, 2019
2.230
2.300
2.160
2.170
73,294
-0.08(-3.56%)
May 13, 2019
2.170
2.370
2.100
2.250
115,406
+0.05(+2.27%)
May 10, 2019
2.240
2.390
2.200
2.200
11,100
-0.01(-0.45%)
May 09, 2019
2.270
2.310
2.200
2.210
32,101
-0.07(-3.07%)
May 08, 2019
2.360
2.360
2.260
2.280
9,322
-0.04(-1.78%)
May 07, 2019
2.400
2.490
2.310
2.321
28,254
-0.21(-8.25%)
May 06, 2019
2.640
2.640
2.430
2.530
23,631
-0.11(-4.17%)
May 03, 2019
2.500
2.640
2.410
2.640
42,900
+0.15(+6.02%)
May 02, 2019
2.570
2.580
2.420
2.490
13,650
-0.09(-3.39%)
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.