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
Daseke Inc
(NQ:
DSKE
)
8.290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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
1.840
1.900
1.655
1.705
223,853
-0.20(-10.73%)
Apr 29, 2020
1.700
1.970
1.650
1.910
342,205
+0.29(+17.90%)
Apr 28, 2020
1.580
1.690
1.470
1.620
234,685
+0.08(+5.19%)
Apr 27, 2020
1.450
1.600
1.430
1.540
175,536
+0.12(+8.45%)
Apr 24, 2020
1.360
1.450
1.360
1.420
134,600
+0.06(+4.41%)
Apr 23, 2020
1.290
1.510
1.260
1.360
247,309
+0.09(+6.67%)
Apr 22, 2020
1.340
1.349
1.260
1.275
155,047
-0.04(-2.67%)
Apr 21, 2020
1.320
1.348
1.250
1.310
145,077
-0.07(-5.07%)
Apr 20, 2020
1.460
1.470
1.320
1.380
221,925
-0.10(-6.76%)
Apr 17, 2020
1.310
1.520
1.290
1.480
246,400
+0.22(+17.46%)
Apr 16, 2020
1.280
1.350
1.250
1.260
177,072
-0.02(-1.56%)
Apr 15, 2020
1.350
1.351
1.210
1.280
175,851
-0.08(-5.88%)
Apr 14, 2020
1.390
1.480
1.310
1.360
201,559
-0.03(-2.16%)
Apr 13, 2020
1.410
1.480
1.300
1.390
314,906
+0.05(+3.73%)
Apr 09, 2020
1.250
1.380
1.200
1.340
619,000
+0.11(+8.94%)
Apr 08, 2020
1.130
1.250
1.110
1.230
396,786
+0.13(+11.82%)
Apr 07, 2020
1.250
1.410
1.100
1.100
478,694
-0.05(-4.35%)
Apr 06, 2020
1.150
1.450
1.130
1.150
409,920
+0.03(+2.68%)
Apr 03, 2020
1.230
1.230
1.060
1.120
241,700
-0.11(-8.94%)
Apr 02, 2020
1.310
1.340
1.190
1.230
200,015
-0.04(-3.15%)
Apr 01, 2020
1.380
1.380
1.250
1.270
181,663
-0.13(-9.29%)
Mar 31, 2020
1.480
1.621
1.340
1.400
267,772
-0.12(-7.89%)
Mar 30, 2020
1.620
1.620
1.370
1.520
269,282
-0.08(-5.00%)
Mar 27, 2020
1.820
1.831
1.570
1.600
239,900
-0.30(-15.79%)
Mar 26, 2020
1.980
2.050
1.820
1.900
510,068
+0.00(+0.00%)
Mar 25, 2020
1.840
2.050
1.650
1.900
503,179
+0.15(+8.57%)
Mar 24, 2020
1.740
1.750
1.450
1.750
672,801
+0.31(+21.53%)
Mar 23, 2020
1.000
1.450
0.9900
1.440
802,524
+0.58(+67.95%)
Mar 20, 2020
1.200
1.350
0.8574
0.8574
5,534,000
-0.30(-26.09%)
Mar 19, 2020
1.200
1.265
1.110
1.160
451,571
+0.00(+0.00%)
Mar 18, 2020
1.600
1.690
0.9757
1.160
832,876
-0.52(-30.95%)
Mar 17, 2020
1.900
1.900
1.650
1.680
526,579
-0.14(-7.44%)
Mar 16, 2020
1.860
1.910
1.700
1.815
437,553
-0.31(-14.39%)
Mar 13, 2020
2.000
2.120
1.910
2.120
358,600
+0.28(+15.22%)
Mar 12, 2020
1.910
1.970
1.750
1.840
408,934
-0.16(-8.00%)
Mar 11, 2020
2.070
2.131
1.950
2.000
279,694
-0.17(-7.83%)
Mar 10, 2020
2.970
2.970
2.020
2.170
444,057
-0.35(-13.89%)
Mar 09, 2020
2.710
2.750
2.470
2.520
277,884
-0.34(-11.89%)
Mar 06, 2020
2.750
3.090
2.750
2.860
188,300
+0.04(+1.42%)
Mar 05, 2020
3.030
3.230
2.740
2.820
344,393
-0.38(-11.88%)
Mar 04, 2020
3.150
3.210
2.870
3.200
328,458
+0.13(+4.23%)
Mar 03, 2020
3.300
3.510
2.985
3.070
294,610
-0.23(-6.97%)
Mar 02, 2020
3.330
3.340
3.120
3.300
130,973
+0.00(+0.00%)
Feb 28, 2020
3.180
3.490
3.050
3.300
278,100
-0.05(-1.49%)
Feb 27, 2020
3.520
3.720
3.260
3.350
237,451
-0.21(-5.90%)
Feb 26, 2020
3.570
3.710
3.520
3.560
207,018
-0.03(-0.84%)
Feb 25, 2020
3.840
3.870
3.550
3.590
151,798
-0.27(-6.99%)
Feb 24, 2020
4.040
4.090
3.690
3.860
200,684
-0.39(-9.18%)
Feb 21, 2020
4.230
4.427
4.060
4.250
293,300
+0.06(+1.43%)
Feb 20, 2020
4.090
4.240
3.990
4.190
147,083
+0.04(+0.96%)
Feb 19, 2020
4.080
4.250
4.074
4.150
123,445
+0.04(+0.97%)
Feb 18, 2020
3.880
4.200
3.835
4.110
140,964
+0.23(+5.93%)
Feb 14, 2020
4.150
4.250
3.690
3.880
184,000
-0.27(-6.51%)
Feb 13, 2020
4.000
4.240
3.920
4.150
115,579
+0.11(+2.72%)
Feb 12, 2020
3.790
4.350
3.700
4.040
226,502
+0.26(+6.88%)
Feb 11, 2020
3.700
3.800
3.550
3.780
161,475
+0.16(+4.42%)
Feb 10, 2020
3.490
3.790
3.490
3.620
234,760
+0.12(+3.43%)
Feb 07, 2020
3.600
3.770
3.490
3.500
263,900
-0.17(-4.50%)
Feb 06, 2020
3.370
3.690
3.320
3.665
195,000
+0.27(+7.79%)
Feb 05, 2020
3.170
3.400
3.150
3.400
148,574
+0.29(+9.32%)
Feb 04, 2020
3.050
3.130
3.001
3.110
135,267
+0.11(+3.67%)
Feb 03, 2020
3.040
3.100
2.910
3.000
109,869
-0.04(-1.15%)
Jan 31, 2020
2.910
3.040
2.820
3.035
376,500
+0.06(+2.19%)
Jan 30, 2020
2.890
3.011
2.830
2.970
136,417
+0.05(+1.54%)
Jan 29, 2020
3.150
3.150
2.880
2.925
174,161
-0.23(-7.14%)
Jan 28, 2020
3.170
3.250
3.120
3.150
159,486
+0.01(+0.32%)
Jan 27, 2020
3.170
3.250
3.120
3.140
68,586
-0.11(-3.38%)
Jan 24, 2020
3.200
3.260
3.110
3.250
145,500
+0.03(+0.93%)
Jan 23, 2020
3.220
3.270
3.190
3.220
86,711
-0.03(-0.92%)
Jan 22, 2020
3.350
3.380
3.230
3.250
50,553
-0.06(-1.81%)
Jan 21, 2020
3.420
3.430
3.280
3.310
75,945
-0.17(-4.89%)
Jan 17, 2020
3.640
3.700
3.470
3.480
108,700
-0.11(-3.06%)
Jan 16, 2020
3.650
3.870
3.580
3.590
164,198
-0.03(-0.83%)
Jan 15, 2020
3.410
3.620
3.370
3.620
186,834
+0.24(+7.10%)
Jan 14, 2020
3.260
3.450
3.200
3.380
171,185
+0.11(+3.36%)
Jan 13, 2020
3.160
3.275
3.100
3.270
71,806
+0.11(+3.48%)
Jan 10, 2020
3.210
3.270
3.140
3.160
89,900
-0.04(-1.25%)
Jan 09, 2020
3.300
3.300
3.110
3.200
145,116
-0.07(-2.14%)
Jan 08, 2020
3.320
3.370
3.240
3.270
180,455
-0.04(-1.21%)
Jan 07, 2020
3.280
3.380
3.210
3.310
73,090
-0.01(-0.30%)
Jan 06, 2020
3.110
3.340
3.110
3.320
116,106
+0.16(+5.06%)
Jan 03, 2020
3.100
3.230
3.040
3.160
135,400
-0.01(-0.32%)
Jan 02, 2020
3.230
3.250
3.050
3.170
68,490
+0.01(+0.32%)
Dec 31, 2019
2.970
3.200
2.970
3.160
139,700
+0.19(+6.40%)
Dec 30, 2019
2.940
3.050
2.885
2.970
187,521
+0.02(+0.68%)
Dec 27, 2019
3.090
3.140
2.910
2.950
233,300
-0.21(-6.65%)
Dec 26, 2019
3.200
3.280
3.130
3.160
98,602
-0.08(-2.47%)
Dec 24, 2019
3.260
3.270
3.200
3.240
87,000
-0.04(-1.22%)
Dec 23, 2019
3.340
3.370
3.230
3.280
176,611
-0.06(-1.80%)
Dec 20, 2019
3.360
3.380
3.080
3.340
1,456,500
-0.02(-0.60%)
Dec 19, 2019
3.430
3.540
3.340
3.360
124,701
-0.01(-0.30%)
Dec 18, 2019
3.520
3.565
3.350
3.370
202,072
-0.14(-3.99%)
Dec 17, 2019
3.580
3.605
3.460
3.510
219,784
-0.05(-1.40%)
Dec 16, 2019
3.460
3.770
3.460
3.560
224,999
+0.16(+4.71%)
Dec 13, 2019
3.470
3.660
3.300
3.400
182,000
-0.07(-2.02%)
Dec 12, 2019
3.320
3.560
3.273
3.470
333,501
+0.15(+4.52%)
Dec 11, 2019
3.010
3.330
3.010
3.320
194,714
+0.32(+10.67%)
Dec 10, 2019
3.150
3.280
2.960
3.000
226,763
-0.14(-4.46%)
Dec 09, 2019
2.810
3.225
2.810
3.140
347,396
+0.34(+12.14%)
Dec 06, 2019
2.710
2.930
2.710
2.800
255,600
+0.13(+4.87%)
Dec 05, 2019
2.770
2.800
2.640
2.670
186,544
-0.11(-3.96%)
Dec 04, 2019
2.860
2.870
2.780
2.780
172,475
-0.05(-1.77%)
Dec 03, 2019
2.870
2.896
2.810
2.830
170,326
-0.04(-1.39%)
Dec 02, 2019
2.960
2.960
2.810
2.870
206,951
-0.08(-2.71%)
Nov 29, 2019
2.750
2.980
2.750
2.950
64,700
+0.17(+6.12%)
Nov 27, 2019
2.830
2.970
2.740
2.780
321,900
-0.06(-2.11%)
Nov 26, 2019
2.840
2.980
2.760
2.840
565,482
+0.05(+1.79%)
Nov 25, 2019
2.620
2.830
2.610
2.790
222,953
+0.17(+6.49%)
Nov 22, 2019
2.640
2.700
2.603
2.620
135,100
+0.03(+1.16%)
Nov 21, 2019
2.670
2.670
2.530
2.590
143,484
-0.05(-1.89%)
Nov 20, 2019
2.720
2.845
2.620
2.640
162,339
-0.08(-2.94%)
Nov 19, 2019
2.730
2.880
2.710
2.720
153,705
-0.04(-1.45%)
Nov 18, 2019
3.080
3.105
2.727
2.760
154,038
-0.38(-11.96%)
Nov 15, 2019
3.140
3.220
3.080
3.135
184,200
+0.05(+1.79%)
Nov 14, 2019
3.010
3.150
2.938
3.080
169,918
+0.06(+1.99%)
Nov 13, 2019
2.970
3.250
2.900
3.020
235,086
-0.01(-0.33%)
Nov 12, 2019
2.600
3.070
2.510
3.030
387,245
+0.40(+15.21%)
Nov 11, 2019
2.800
2.826
2.600
2.630
169,643
-0.09(-3.31%)
Nov 08, 2019
2.920
3.220
2.676
2.720
215,900
-0.23(-7.80%)
Nov 07, 2019
3.080
3.110
2.929
2.950
107,897
-0.07(-2.32%)
Nov 06, 2019
3.080
3.080
2.960
3.020
77,720
-0.04(-1.31%)
Nov 05, 2019
3.160
3.270
3.000
3.060
199,623
-0.05(-1.61%)
Nov 04, 2019
2.980
3.130
2.900
3.110
147,470
+0.16(+5.42%)
Nov 01, 2019
2.720
2.960
2.720
2.950
121,000
+0.26(+9.67%)
Oct 31, 2019
3.080
3.080
2.680
2.690
174,208
-0.43(-13.78%)
Oct 30, 2019
3.090
3.120
3.000
3.120
223,859
+0.03(+0.97%)
Oct 29, 2019
3.110
3.150
3.050
3.090
109,997
+0.00(+0.00%)
Oct 28, 2019
3.060
3.190
3.020
3.090
143,812
+0.08(+2.66%)
Oct 25, 2019
3.030
3.210
2.990
3.010
144,700
-0.06(-1.95%)
Oct 24, 2019
3.090
3.100
2.930
3.070
119,602
+0.03(+0.99%)
Oct 23, 2019
3.060
3.170
2.998
3.040
162,694
-0.01(-0.33%)
Oct 22, 2019
3.070
3.080
2.970
3.050
116,440
-0.05(-1.61%)
Oct 21, 2019
3.010
3.100
2.930
3.100
183,295
+0.15(+5.08%)
Oct 18, 2019
2.900
3.020
2.840
2.950
141,500
+0.02(+0.68%)
Oct 17, 2019
2.880
2.940
2.780
2.930
171,636
+0.11(+3.90%)
Oct 16, 2019
2.700
2.950
2.700
2.820
195,378
+0.09(+3.30%)
Oct 15, 2019
2.660
2.780
2.610
2.730
124,944
+0.07(+2.63%)
Oct 14, 2019
2.810
2.810
2.600
2.660
129,784
-0.10(-3.62%)
Oct 11, 2019
2.690
2.852
2.680
2.760
235,000
+0.14(+5.34%)
Oct 10, 2019
2.580
2.710
2.530
2.620
220,095
+0.01(+0.38%)
Oct 09, 2019
2.460
2.640
2.460
2.610
154,271
+0.16(+6.53%)
Oct 08, 2019
2.530
2.550
2.430
2.450
183,002
-0.10(-3.92%)
Oct 07, 2019
2.430
2.700
2.370
2.550
237,884
+0.14(+5.81%)
Oct 04, 2019
2.320
2.420
2.200
2.410
118,300
+0.10(+4.33%)
Oct 03, 2019
2.450
2.470
2.280
2.310
179,043
-0.12(-4.94%)
Oct 02, 2019
2.310
2.470
2.280
2.430
179,628
+0.04(+1.67%)
Oct 01, 2019
2.500
2.600
2.360
2.390
134,064
-0.11(-4.40%)
Sep 30, 2019
2.610
2.610
2.480
2.500
218,382
-0.12(-4.58%)
Sep 27, 2019
2.640
2.790
2.570
2.620
169,800
+0.01(+0.38%)
Sep 26, 2019
2.700
2.770
2.580
2.610
128,840
-0.09(-3.33%)
Sep 25, 2019
2.640
2.760
2.560
2.700
178,343
+0.03(+1.12%)
Sep 24, 2019
2.810
2.870
2.650
2.670
366,088
-0.10(-3.44%)
Sep 23, 2019
2.900
3.060
2.750
2.765
493,577
-0.21(-6.90%)
Sep 20, 2019
2.880
3.100
2.746
2.970
1,488,100
+0.09(+3.13%)
Sep 19, 2019
2.950
3.090
2.700
2.880
449,329
-0.10(-3.36%)
Sep 18, 2019
3.190
3.300
2.905
2.980
465,368
-0.16(-5.10%)
Sep 17, 2019
3.330
3.410
3.090
3.140
368,931
-0.18(-5.42%)
Sep 16, 2019
3.320
3.640
3.290
3.320
447,250
-0.03(-0.90%)
Sep 13, 2019
3.320
3.470
3.271
3.350
404,800
+0.08(+2.45%)
Sep 12, 2019
3.520
3.560
3.045
3.270
458,352
-0.29(-8.15%)
Sep 11, 2019
3.340
3.590
3.260
3.560
910,529
+0.22(+6.59%)
Sep 10, 2019
2.680
3.350
2.610
3.340
1,175,807
+0.64(+23.70%)
Sep 09, 2019
2.220
2.840
2.150
2.700
987,912
+0.50(+22.73%)
Sep 06, 2019
2.060
2.490
1.970
2.200
738,500
+0.20(+10.00%)
Sep 05, 2019
1.800
2.026
1.800
2.000
414,467
+0.23(+12.99%)
Sep 04, 2019
1.730
1.780
1.720
1.770
228,150
+0.06(+3.51%)
Sep 03, 2019
1.730
1.810
1.690
1.710
333,751
-0.05(-2.84%)
Aug 30, 2019
1.770
1.770
1.660
1.760
241,400
+0.04(+2.33%)
Aug 29, 2019
1.640
1.800
1.640
1.720
248,925
+0.10(+6.17%)
Aug 28, 2019
1.560
1.710
1.464
1.620
193,775
+0.05(+3.18%)
Aug 27, 2019
1.600
1.640
1.470
1.570
569,526
-0.03(-1.88%)
Aug 26, 2019
1.570
1.622
1.500
1.600
373,636
+0.05(+3.23%)
Aug 23, 2019
1.670
1.680
1.520
1.550
386,400
-0.12(-7.19%)
Aug 22, 2019
1.810
1.835
1.650
1.670
191,674
-0.14(-7.73%)
Aug 21, 2019
1.830
1.900
1.760
1.810
348,993
+0.00(+0.00%)
Aug 20, 2019
1.830
1.870
1.740
1.810
190,894
-0.03(-1.63%)
Aug 19, 2019
1.890
1.970
1.780
1.840
317,082
-0.03(-1.60%)
Aug 16, 2019
1.800
2.000
1.800
1.870
699,500
+0.12(+6.86%)
Aug 15, 2019
2.000
2.160
1.560
1.750
903,871
-0.26(-12.94%)
Aug 14, 2019
2.200
2.200
1.950
2.010
547,684
-0.20(-9.05%)
Aug 13, 2019
2.280
2.300
2.190
2.210
303,801
-0.08(-3.49%)
Aug 12, 2019
2.250
2.430
2.245
2.290
262,878
+0.10(+4.57%)
Aug 09, 2019
2.400
2.400
2.100
2.190
449,800
-0.16(-6.81%)
Aug 08, 2019
2.110
2.430
2.080
2.350
383,006
+0.28(+13.53%)
Aug 07, 2019
2.250
2.250
2.032
2.070
495,480
-0.16(-7.17%)
Aug 06, 2019
2.530
2.600
2.220
2.230
784,716
-0.30(-11.86%)
Aug 05, 2019
2.750
3.070
2.510
2.530
1,133,894
-1.00(-28.33%)
Aug 02, 2019
3.560
3.570
3.430
3.530
292,600
+0.01(+0.28%)
Aug 01, 2019
3.700
3.750
3.520
3.520
189,064
-0.18(-4.86%)
Jul 31, 2019
3.730
3.830
3.690
3.700
251,726
-0.04(-1.07%)
Jul 30, 2019
3.710
3.780
3.670
3.740
141,677
+0.02(+0.54%)
Jul 29, 2019
3.780
3.800
3.650
3.720
90,518
-0.07(-1.85%)
Jul 26, 2019
3.800
3.840
3.760
3.790
101,900
-0.01(-0.26%)
Jul 25, 2019
3.860
3.870
3.730
3.800
188,575
-0.07(-1.81%)
Jul 24, 2019
3.660
3.900
3.660
3.870
284,228
+0.20(+5.45%)
Jul 23, 2019
3.680
3.690
3.650
3.670
186,036
-0.01(-0.27%)
Jul 22, 2019
3.550
3.690
3.550
3.680
109,394
+0.13(+3.66%)
Jul 19, 2019
3.510
3.580
3.500
3.550
70,800
+0.03(+0.85%)
Jul 18, 2019
3.550
3.570
3.490
3.520
241,689
-0.05(-1.40%)
Jul 17, 2019
3.610
3.630
3.550
3.570
96,818
-0.05(-1.38%)
Jul 16, 2019
3.480
3.810
3.480
3.620
193,033
+0.14(+4.02%)
Jul 15, 2019
3.520
3.580
3.470
3.480
126,399
-0.03(-0.85%)
Jul 12, 2019
3.490
3.550
3.410
3.510
146,400
+0.03(+0.86%)
Jul 11, 2019
3.460
3.570
3.360
3.480
169,104
+0.02(+0.58%)
Jul 10, 2019
3.520
3.620
3.450
3.460
115,512
-0.06(-1.70%)
Jul 09, 2019
3.500
3.560
3.410
3.520
330,927
+0.02(+0.57%)
Jul 08, 2019
3.600
3.690
3.500
3.500
177,981
-0.11(-3.05%)
Jul 05, 2019
3.550
3.650
3.490
3.610
262,300
+0.06(+1.69%)
Jul 03, 2019
3.620
3.620
3.500
3.550
121,400
+0.04(+1.14%)
Jul 02, 2019
3.520
3.550
3.480
3.510
175,388
-0.10(-2.77%)
Jul 01, 2019
3.640
3.740
3.530
3.610
234,840
+0.01(+0.28%)
Jun 28, 2019
3.530
3.720
3.480
3.600
818,100
+0.05(+1.41%)
Jun 27, 2019
3.780
3.830
3.500
3.550
244,782
-0.22(-5.84%)
Jun 26, 2019
3.670
3.810
3.550
3.770
231,090
+0.11(+3.01%)
Jun 25, 2019
3.670
3.730
3.589
3.660
177,499
+0.02(+0.55%)
Jun 24, 2019
3.890
3.890
3.570
3.640
376,271
-0.29(-7.38%)
Jun 21, 2019
3.790
3.940
3.600
3.930
879,200
+0.12(+3.15%)
Jun 20, 2019
3.950
4.030
3.795
3.810
259,831
-0.09(-2.31%)
Jun 19, 2019
3.980
4.010
3.820
3.900
233,637
-0.07(-1.76%)
Jun 18, 2019
4.140
4.180
3.940
3.970
203,052
-0.13(-3.17%)
Jun 17, 2019
4.110
4.180
4.060
4.100
87,748
-0.03(-0.73%)
Jun 14, 2019
4.160
4.220
4.050
4.130
159,300
-0.03(-0.72%)
Jun 13, 2019
4.230
4.310
4.110
4.160
91,641
-0.05(-1.19%)
Jun 12, 2019
4.120
4.210
4.080
4.210
61,299
+0.06(+1.45%)
Jun 11, 2019
4.210
4.230
4.100
4.150
108,194
-0.03(-0.72%)
Jun 10, 2019
4.160
4.240
4.080
4.180
141,849
+0.19(+4.76%)
Jun 07, 2019
3.900
4.040
3.850
3.990
194,700
+0.13(+3.37%)
Jun 06, 2019
4.120
4.120
3.810
3.860
270,511
-0.26(-6.31%)
Jun 05, 2019
4.300
4.310
4.080
4.120
165,508
-0.17(-3.96%)
Jun 04, 2019
4.250
4.320
4.160
4.290
183,052
+0.12(+2.88%)
Jun 03, 2019
4.320
4.360
4.140
4.170
168,746
-0.15(-3.47%)
May 31, 2019
4.310
4.420
4.280
4.320
162,100
-0.03(-0.69%)
May 30, 2019
4.210
4.380
4.200
4.350
204,285
+0.14(+3.33%)
May 29, 2019
4.310
4.360
4.190
4.210
365,105
-0.11(-2.55%)
May 28, 2019
4.410
4.490
4.230
4.320
355,299
-0.12(-2.70%)
May 24, 2019
4.470
4.560
4.260
4.440
325,700
-0.02(-0.45%)
May 23, 2019
4.860
4.860
4.430
4.460
397,075
-0.42(-8.61%)
May 22, 2019
5.080
5.130
4.870
4.880
352,722
-0.21(-4.13%)
May 21, 2019
5.170
5.170
5.080
5.090
126,137
-0.05(-0.97%)
May 20, 2019
5.150
5.160
5.000
5.140
171,240
-0.03(-0.58%)
May 17, 2019
5.200
5.320
5.140
5.170
129,200
-0.10(-1.90%)
May 16, 2019
5.270
5.440
5.240
5.270
337,383
+0.01(+0.19%)
May 15, 2019
5.210
5.360
5.150
5.260
263,716
-0.01(-0.19%)
May 14, 2019
5.160
5.340
5.120
5.270
166,755
+0.15(+2.93%)
May 13, 2019
5.150
5.160
4.695
5.120
351,424
-0.16(-3.03%)
May 10, 2019
5.430
5.480
5.230
5.280
125,400
-0.19(-3.47%)
May 09, 2019
5.340
5.490
5.220
5.470
200,947
+0.04(+0.74%)
May 08, 2019
5.380
5.540
5.330
5.430
379,647
+0.04(+0.74%)
May 07, 2019
5.590
5.620
5.310
5.390
244,094
-0.17(-3.06%)
May 06, 2019
5.520
5.650
5.150
5.560
412,810
+0.05(+0.91%)
May 03, 2019
5.220
5.570
5.190
5.510
378,600
+0.36(+6.99%)
May 02, 2019
5.080
5.240
5.070
5.150
252,800
+0.06(+1.18%)
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.