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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.3050
UNCHANGED
Streaming Delayed Price
Updated: 3:32 PM EDT, May 28, 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
2.410
2.410
2.410
2.410
6,232
+0.03(+1.26%)
Apr 27, 2018
2.380
2.380
2.380
2.380
1,000
+0.01(+0.42%)
Apr 26, 2018
2.380
2.420
2.370
2.370
10,495
-0.01(-0.42%)
Apr 25, 2018
2.390
2.440
2.340
2.380
17,040
+0.07(+3.03%)
Apr 24, 2018
2.370
2.370
2.270
2.310
37,050
-0.06(-2.53%)
Apr 23, 2018
2.460
2.470
2.350
2.370
8,190
-0.10(-4.05%)
Apr 20, 2018
2.430
2.490
2.250
2.470
131,515
+0.04(+1.65%)
Apr 19, 2018
2.530
2.530
2.430
2.430
37,996
-0.09(-3.57%)
Apr 18, 2018
2.550
2.590
2.420
2.520
56,960
-0.16(-5.97%)
Apr 17, 2018
2.680
2.730
2.645
2.680
58,422
+0.03(+1.13%)
Apr 16, 2018
2.590
2.670
2.540
2.650
63,479
+0.03(+1.15%)
Apr 13, 2018
2.520
2.620
2.170
2.620
200,990
+0.13(+5.22%)
Apr 12, 2018
2.460
2.630
2.460
2.490
13,800
+0.05(+2.05%)
Apr 11, 2018
2.500
2.500
2.440
2.440
22,650
-0.07(-2.79%)
Apr 10, 2018
2.500
2.580
2.500
2.510
22,140
-0.04(-1.57%)
Apr 09, 2018
2.520
2.570
2.520
2.550
1,738
-0.05(-1.92%)
Apr 06, 2018
2.570
2.630
2.570
2.600
13,820
+0.05(+1.96%)
Apr 05, 2018
2.480
2.550
2.480
2.550
8,600
+0.05(+2.00%)
Apr 04, 2018
2.510
2.530
2.500
2.500
12,538
-0.06(-2.34%)
Apr 03, 2018
2.510
2.560
2.510
2.560
50,500
+0.01(+0.39%)
Apr 02, 2018
2.650
2.650
2.550
2.550
26,950
-0.10(-3.77%)
Mar 29, 2018
2.650
2.650
2.650
0
-0.02(-0.75%)
Mar 28, 2018
2.650
2.670
2.640
2.670
42,818
+0.02(+0.75%)
Mar 27, 2018
2.520
2.700
2.510
2.650
82,957
+0.14(+5.58%)
Mar 26, 2018
2.660
2.670
2.510
2.510
18,477
-0.16(-5.99%)
Mar 23, 2018
2.620
2.670
2.620
2.670
7,613
+0.07(+2.69%)
Mar 22, 2018
2.680
2.680
2.600
2.600
5,982
-0.04(-1.52%)
Mar 21, 2018
2.560
2.700
2.530
2.640
13,815
+0.09(+3.53%)
Mar 20, 2018
2.650
2.650
2.550
2.550
34,350
-0.10(-3.77%)
Mar 19, 2018
2.650
2.690
2.600
2.650
50,455
-0.10(-3.64%)
Mar 16, 2018
2.730
2.770
2.730
2.750
2,420
+0.00(+0.00%)
Mar 15, 2018
2.710
2.810
2.710
2.750
14,600
+0.04(+1.48%)
Mar 14, 2018
2.770
2.770
2.680
2.710
19,730
-0.07(-2.52%)
Mar 13, 2018
2.860
2.860
2.780
2.780
6,200
+0.00(+0.00%)
Mar 12, 2018
2.880
2.880
2.710
2.780
8,760
+0.05(+1.83%)
Mar 09, 2018
2.790
2.800
2.720
2.730
3,247
-0.03(-1.09%)
Mar 08, 2018
2.850
2.930
2.760
2.760
26,760
-0.06(-2.13%)
Mar 07, 2018
2.720
2.960
2.700
2.820
40,689
+0.10(+3.68%)
Mar 06, 2018
2.850
2.850
2.700
2.720
13,000
-0.06(-2.16%)
Mar 05, 2018
2.750
2.780
2.710
2.780
9,427
+0.05(+1.83%)
Mar 02, 2018
2.700
2.800
2.700
2.730
11,520
+0.03(+1.11%)
Mar 01, 2018
2.790
2.790
2.610
2.700
14,581
+0.00(+0.00%)
Feb 28, 2018
2.700
2.730
2.620
2.700
2,728
+0.00(+0.00%)
Feb 27, 2018
2.780
2.780
2.560
2.700
42,196
-0.06(-2.17%)
Feb 26, 2018
2.780
2.820
2.750
2.760
18,230
-0.06(-2.13%)
Feb 23, 2018
2.800
2.860
2.800
2.820
9,000
-0.02(-0.70%)
Feb 22, 2018
2.890
2.890
2.840
2.840
7,240
-0.05(-1.73%)
Feb 21, 2018
2.910
2.950
2.850
2.890
41,582
+0.06(+2.12%)
Feb 20, 2018
2.830
2.880
2.760
2.830
16,156
+0.12(+4.43%)
Feb 16, 2018
2.710
2.710
2.710
0
-0.10(-3.56%)
Feb 15, 2018
2.760
2.860
2.720
2.810
6,300
+0.09(+3.31%)
Feb 14, 2018
2.750
2.770
2.630
2.720
33,668
-0.03(-1.09%)
Feb 13, 2018
2.750
2.750
2.700
2.750
33,601
+0.03(+1.10%)
Feb 12, 2018
2.750
2.750
2.720
2.720
19,049
-0.03(-1.09%)
Feb 09, 2018
2.840
2.840
2.750
2.750
43,628
-0.09(-3.17%)
Feb 08, 2018
2.960
2.960
2.840
2.840
40,280
-0.16(-5.33%)
Feb 07, 2018
2.930
3.000
2.930
3.000
20,630
+0.10(+3.45%)
Feb 06, 2018
2.920
2.860
2.900
66,926
-0.07(-2.36%)
Feb 05, 2018
2.970
2.970
2.950
2.970
62,939
+0.00(+0.00%)
Feb 02, 2018
3.080
3.080
2.950
2.970
26,909
-0.08(-2.62%)
Feb 01, 2018
3.050
3.080
3.030
3.050
14,260
+0.02(+0.66%)
Jan 31, 2018
2.990
3.070
2.930
3.030
32,193
+0.05(+1.68%)
Jan 30, 2018
3.060
3.060
2.970
2.980
31,198
-0.03(-1.00%)
Jan 29, 2018
2.980
3.010
2.870
3.010
52,097
+0.03(+1.01%)
Jan 26, 2018
2.950
2.990
2.900
2.980
17,590
+0.01(+0.34%)
Jan 25, 2018
2.960
3.000
2.900
2.970
21,350
-0.01(-0.34%)
Jan 24, 2018
2.840
3.080
2.840
2.980
129,976
+0.14(+4.93%)
Jan 23, 2018
2.910
2.950
2.700
2.840
65,113
-0.07(-2.41%)
Jan 22, 2018
3.040
3.040
2.900
2.910
28,226
-0.08(-2.68%)
Jan 19, 2018
3.120
3.150
2.980
2.990
39,084
-0.10(-3.24%)
Jan 18, 2018
3.100
3.100
2.900
3.090
51,020
+0.08(+2.66%)
Jan 17, 2018
2.950
3.010
2.940
3.010
37,679
+0.10(+3.44%)
Jan 16, 2018
2.930
2.950
2.910
2.910
15,220
-0.04(-1.36%)
Jan 15, 2018
2.950
2.960
2.900
2.950
42,516
+0.05(+1.72%)
Jan 12, 2018
2.890
2.920
2.850
2.900
61,621
+0.17(+6.23%)
Jan 11, 2018
2.810
2.820
2.620
2.730
129,147
+0.13(+5.00%)
Jan 10, 2018
2.600
2.660
2.500
2.600
43,089
+0.05(+1.96%)
Jan 09, 2018
2.750
2.750
2.550
2.550
76,704
-0.16(-5.90%)
Jan 08, 2018
2.840
2.850
2.510
2.710
127,880
-0.07(-2.52%)
Jan 05, 2018
2.960
2.960
2.750
2.780
63,090
-0.11(-3.81%)
Jan 04, 2018
2.850
3.000
2.610
2.890
111,436
+0.09(+3.21%)
Jan 03, 2018
2.850
2.850
2.500
2.800
192,533
+0.06(+2.19%)
Jan 02, 2018
2.700
2.790
2.600
2.740
129,142
+0.27(+10.93%)
Dec 29, 2017
2.470
2.470
2.470
0
+0.34(+15.96%)
Dec 28, 2017
2.160
2.160
2.120
2.130
14,120
-0.07(-3.18%)
Dec 27, 2017
2.160
2.160
2.150
2.200
15,090
+0.01(+0.46%)
Dec 22, 2017
2.180
2.200
2.100
2.190
9,500
-0.05(-2.23%)
Dec 21, 2017
2.210
2.250
2.070
2.240
70,790
-0.01(-0.44%)
Dec 20, 2017
2.220
2.280
2.220
2.250
18,355
-0.05(-2.17%)
Dec 19, 2017
2.280
2.300
2.250
2.300
30,360
+0.10(+4.55%)
Dec 18, 2017
2.350
2.350
2.190
2.200
62,303
-0.15(-6.38%)
Dec 15, 2017
2.230
2.350
2.230
2.350
59,385
+0.10(+4.44%)
Dec 14, 2017
2.230
2.250
2.130
2.250
76,915
+0.04(+1.81%)
Dec 13, 2017
2.290
2.290
2.200
2.210
41,460
-0.03(-1.34%)
Dec 12, 2017
2.250
2.300
2.200
2.240
150,574
+0.13(+6.16%)
Dec 11, 2017
1.990
2.390
1.990
2.110
232,013
+0.09(+4.46%)
Dec 08, 2017
1.950
2.020
1.950
2.020
20,300
+0.08(+4.12%)
Dec 07, 2017
1.920
1.960
1.900
1.940
26,100
-0.04(-2.02%)
Dec 06, 2017
1.910
1.980
1.910
1.980
12,695
+0.01(+0.51%)
Dec 05, 2017
2.050
2.050
1.950
1.970
12,214
-0.03(-1.75%)
Dec 04, 2017
1.990
2.050
1.980
2.005
19,350
-0.00(-0.25%)
Dec 01, 2017
2.010
2.050
2.010
2.010
14,570
+0.00(+0.00%)
Nov 30, 2017
2.050
2.050
1.990
2.010
69,250
+0.02(+1.01%)
Nov 29, 2017
2.060
2.150
1.950
1.990
71,020
-0.01(-0.50%)
Nov 28, 2017
2.010
2.030
1.950
2.000
62,520
-0.06(-2.91%)
Nov 27, 2017
2.060
2.100
2.060
2.060
25,692
+0.01(+0.49%)
Nov 24, 2017
2.100
2.100
2.040
2.050
9,410
+0.00(+0.00%)
Nov 23, 2017
2.100
2.100
2.050
2.050
3,980
-0.05(-2.38%)
Nov 22, 2017
2.090
2.105
2.020
2.100
25,340
+0.00(+0.00%)
Nov 21, 2017
2.020
2.210
2.020
2.100
36,654
+0.11(+5.53%)
Nov 20, 2017
1.920
2.030
1.920
1.990
55,260
+0.09(+4.74%)
Nov 17, 2017
1.900
1.900
1.860
1.900
4,000
-0.03(-1.55%)
Nov 16, 2017
1.950
1.950
1.910
1.930
6,316
-0.01(-0.52%)
Nov 15, 2017
1.900
1.970
1.890
1.940
23,548
+0.05(+2.65%)
Nov 14, 2017
1.850
1.890
1.770
1.890
47,075
-0.01(-0.53%)
Nov 13, 2017
1.910
1.910
1.850
1.900
20,305
-0.04(-2.06%)
Nov 10, 2017
1.920
1.940
1.860
1.940
6,100
+0.02(+1.04%)
Nov 09, 2017
1.950
1.950
1.920
1.920
9,667
-0.05(-2.54%)
Nov 08, 2017
2.000
2.020
1.860
1.970
56,765
-0.03(-1.50%)
Nov 07, 2017
1.870
2.050
1.870
2.000
47,001
+0.06(+3.09%)
Nov 06, 2017
2.210
2.230
1.860
1.940
139,773
-0.31(-13.78%)
Nov 03, 2017
2.350
2.350
2.240
2.250
100,975
-0.13(-5.46%)
Nov 02, 2017
2.330
2.380
2.300
2.380
20,800
+0.06(+2.59%)
Nov 01, 2017
2.310
2.330
2.310
2.320
7,800
+0.01(+0.43%)
Oct 31, 2017
2.310
2.330
2.300
2.310
22,400
+0.00(+0.00%)
Oct 30, 2017
2.360
2.360
2.300
2.310
50,500
-0.05(-2.12%)
Oct 27, 2017
2.290
2.360
2.290
2.360
19,400
+0.06(+2.61%)
Oct 26, 2017
2.360
2.400
2.280
2.300
26,317
-0.09(-3.77%)
Oct 25, 2017
2.380
2.400
2.380
2.390
4,010
-0.03(-1.24%)
Oct 24, 2017
2.390
2.460
2.220
2.420
127,214
+0.12(+5.22%)
Oct 23, 2017
2.290
2.390
2.280
2.300
21,685
+0.05(+2.22%)
Oct 20, 2017
2.300
2.300
2.230
2.250
21,791
-0.05(-2.17%)
Oct 19, 2017
2.300
2.300
2.200
2.300
12,515
+0.00(+0.00%)
Oct 18, 2017
2.240
2.320
2.240
2.300
23,050
+0.08(+3.60%)
Oct 17, 2017
2.230
2.230
2.180
2.220
23,570
-0.06(-2.63%)
Oct 16, 2017
2.300
2.310
2.240
2.280
24,240
+0.04(+1.79%)
Oct 13, 2017
2.340
2.350
2.220
2.240
16,899
-0.15(-6.28%)
Oct 12, 2017
2.400
2.400
2.310
2.390
19,001
-0.01(-0.42%)
Oct 11, 2017
2.400
2.400
2.320
2.400
23,703
+0.04(+1.69%)
Oct 10, 2017
2.350
2.400
2.270
2.360
22,885
+0.05(+2.16%)
Oct 06, 2017
2.330
2.380
2.300
2.310
37,085
-0.01(-0.43%)
Oct 05, 2017
2.260
2.320
2.210
2.320
30,001
+0.02(+0.87%)
Oct 04, 2017
2.330
2.390
2.200
2.300
72,610
-0.12(-4.96%)
Oct 03, 2017
2.420
2.500
2.150
2.420
99,449
-0.01(-0.41%)
Oct 02, 2017
2.570
2.570
2.250
2.430
115,741
-0.17(-6.54%)
Sep 29, 2017
2.850
2.860
2.600
2.600
71,099
-0.16(-5.80%)
Sep 28, 2017
2.910
2.910
2.760
2.760
44,097
-0.14(-4.83%)
Sep 27, 2017
3.000
3.100
2.840
2.900
190,819
+0.10(+3.57%)
Sep 26, 2017
2.600
3.000
2.560
2.800
245,689
+0.32(+12.90%)
Sep 25, 2017
2.340
2.630
2.340
2.480
241,670
+0.09(+3.77%)
Sep 22, 2017
2.400
2.400
2.150
2.390
90,097
-0.01(-0.42%)
Sep 21, 2017
2.300
2.450
2.200
2.400
77,668
+0.15(+6.67%)
Sep 20, 2017
2.270
2.300
2.150
2.250
49,841
+0.02(+0.90%)
Sep 19, 2017
2.110
2.250
2.110
2.230
51,636
+0.14(+6.70%)
Sep 18, 2017
1.970
2.090
1.960
2.090
48,924
+0.14(+7.18%)
Sep 15, 2017
2.030
2.030
1.950
1.950
1,375
-0.09(-4.41%)
Sep 14, 2017
2.000
2.040
1.930
2.040
21,770
+0.04(+2.00%)
Sep 13, 2017
1.930
2.000
1.930
2.000
38,100
+0.05(+2.56%)
Sep 12, 2017
1.940
1.960
1.920
1.950
5,396
-0.01(-0.51%)
Sep 11, 2017
1.920
1.960
1.920
1.960
4,430
+0.02(+1.03%)
Sep 08, 2017
1.900
1.950
1.900
1.940
19,350
+0.03(+1.57%)
Sep 07, 2017
1.880
1.920
1.860
1.910
9,940
-0.04(-2.05%)
Sep 06, 2017
1.820
1.960
1.720
1.950
23,800
+0.05(+2.63%)
Sep 05, 2017
1.940
1.950
1.900
1.900
23,071
-0.04(-2.06%)
Sep 01, 2017
1.890
1.940
1.890
1.940
30,360
+0.02(+1.04%)
Aug 31, 2017
1.650
1.940
1.650
1.920
89,933
+0.27(+16.36%)
Aug 30, 2017
1.490
1.930
1.490
1.650
289,706
+0.17(+11.49%)
Aug 29, 2017
1.500
1.500
1.480
1.480
12,400
+0.00(+0.00%)
Aug 28, 2017
1.500
1.500
1.480
1.480
2,280
-0.02(-1.33%)
Aug 25, 2017
1.500
1.550
1.500
1.500
5,273
+0.00(+0.00%)
Aug 24, 2017
1.480
1.520
1.480
1.500
17,895
+0.01(+0.67%)
Aug 23, 2017
1.510
1.520
1.490
1.490
19,900
-0.07(-4.49%)
Aug 22, 2017
1.500
1.560
1.490
1.560
23,745
+0.08(+5.41%)
Aug 21, 2017
1.520
1.520
1.480
1.480
15,086
+0.00(+0.00%)
Aug 18, 2017
1.510
1.510
1.480
1.480
12,625
-0.02(-1.33%)
Aug 17, 2017
1.530
1.570
1.500
1.500
55,095
-0.02(-1.32%)
Aug 16, 2017
1.540
1.600
1.500
1.520
16,233
+0.05(+3.40%)
Aug 15, 2017
1.490
1.590
1.470
1.470
25,000
-0.02(-1.34%)
Aug 14, 2017
1.640
1.640
1.400
1.490
29,483
-0.11(-6.88%)
Aug 11, 2017
1.750
1.750
1.600
1.600
24,503
-0.10(-5.88%)
Aug 10, 2017
1.750
1.840
1.700
1.700
71,780
-0.15(-8.11%)
Aug 09, 2017
1.710
1.890
1.700
1.850
413,375
+0.15(+8.82%)
Aug 08, 2017
1.800
1.800
1.700
1.700
12,259
-0.08(-4.49%)
Aug 04, 2017
1.800
1.850
1.650
1.780
49,342
-0.07(-3.78%)
Aug 03, 2017
1.790
1.910
1.790
1.850
74,788
+0.04(+2.21%)
Aug 02, 2017
1.850
1.900
1.690
1.810
48,574
-0.05(-2.69%)
Aug 01, 2017
1.990
1.990
1.860
1.860
130,886
-0.03(-1.59%)
Jul 31, 2017
1.690
1.990
1.680
1.890
132,146
+0.29(+18.12%)
Jul 28, 2017
1.500
1.680
1.500
1.600
41,825
+0.15(+10.34%)
Jul 27, 2017
1.500
1.500
1.430
1.450
74,580
+0.00(+0.00%)
Jul 26, 2017
1.480
1.480
1.450
1.450
7,005
-0.02(-1.36%)
Jul 25, 2017
1.440
1.500
1.420
1.470
17,330
+0.08(+5.76%)
Jul 24, 2017
1.480
1.480
1.350
1.390
36,875
+0.08(+6.11%)
Jul 21, 2017
1.310
1.360
1.290
1.310
20,377
-0.06(-4.38%)
Jul 20, 2017
1.400
1.400
1.360
1.370
31,930
-0.03(-2.14%)
Jul 19, 2017
1.480
1.500
1.200
1.400
76,315
-0.10(-6.67%)
Jul 18, 2017
1.600
1.600
1.420
1.500
81,945
-0.05(-3.23%)
Jul 17, 2017
1.660
1.660
1.450
1.550
65,755
-0.09(-5.49%)
Jul 14, 2017
1.700
1.700
1.600
1.640
21,320
-0.07(-4.09%)
Jul 13, 2017
1.750
1.850
1.670
1.710
25,556
-0.05(-2.84%)
Jul 12, 2017
1.800
1.800
1.760
1.760
820
+0.00(+0.00%)
Jul 11, 2017
1.790
1.790
1.750
1.760
8,350
+0.01(+0.57%)
Jul 10, 2017
1.800
1.800
1.750
1.750
19,000
-0.07(-3.85%)
Jul 07, 2017
1.780
1.820
1.780
1.820
537
-0.04(-2.15%)
Jul 06, 2017
1.870
1.870
1.860
1.860
1,500
+0.03(+1.64%)
Jul 05, 2017
1.780
1.830
1.780
1.830
1,000
+0.00(+0.00%)
Jul 04, 2017
1.770
1.840
1.770
1.830
2,200
+0.06(+3.39%)
Jul 03, 2017
1.770
1.770
1.770
1.770
0
+0.00(+0.00%)
Jun 30, 2017
1.860
1.860
1.770
1.770
10,470
-0.09(-4.84%)
Jun 29, 2017
1.920
1.920
1.860
1.860
3,181
-0.12(-6.06%)
Jun 28, 2017
1.990
1.990
1.860
1.980
19,782
-0.02(-1.00%)
Jun 27, 2017
2.000
2.000
1.980
2.000
8,800
+0.04(+2.04%)
Jun 26, 2017
2.200
2.200
1.950
1.960
29,470
-0.04(-2.00%)
Jun 23, 2017
1.990
2.050
1.910
2.000
71,950
+0.05(+2.56%)
Jun 22, 2017
2.000
2.000
1.950
1.950
41,750
-0.05(-2.50%)
Jun 21, 2017
2.000
2.000
2.000
2.000
6,850
+0.05(+2.56%)
Jun 20, 2017
2.000
2.000
1.950
1.950
34,630
+0.05(+2.63%)
Jun 19, 2017
1.990
2.010
1.900
1.900
9,782
+0.02(+1.06%)
Jun 16, 2017
1.880
1.920
1.800
1.880
257,576
-0.02(-1.05%)
Jun 15, 2017
1.950
1.950
1.740
1.900
221,577
-0.07(-3.55%)
Jun 14, 2017
2.240
2.250
1.410
1.970
466,363
-0.28(-12.44%)
Jun 13, 2017
2.370
2.370
2.250
2.250
32,754
-0.09(-3.85%)
Jun 12, 2017
2.400
2.400
2.340
2.340
31,892
+0.04(+1.74%)
Jun 09, 2017
2.400
2.400
2.260
2.300
46,496
-0.06(-2.54%)
Jun 08, 2017
2.400
2.500
2.350
2.360
99,497
+0.01(+0.43%)
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.