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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
1.393
1.397
1.342
1.365
25,850
-0.03(-2.43%)
Apr 29, 2020
1.399
1.427
1.359
1.399
66,420
-0.01(-0.40%)
Apr 28, 2020
1.393
1.467
1.365
1.405
82,274
-0.01(-0.40%)
Apr 27, 2020
1.371
1.461
1.314
1.410
56,560
+0.06(+4.18%)
Apr 24, 2020
1.348
1.388
1.342
1.354
45,019
-0.01(-0.41%)
Apr 23, 2020
1.524
1.552
1.252
1.359
173,346
-0.11(-7.69%)
Apr 22, 2020
1.467
1.660
1.365
1.473
543,584
+0.04(+2.77%)
Apr 21, 2020
1.546
1.563
1.388
1.433
152,386
-0.05(-3.44%)
Apr 20, 2020
1.359
1.603
1.314
1.484
509,196
+0.08(+5.65%)
Apr 17, 2020
1.371
1.541
1.291
1.405
371,808
+0.08(+5.77%)
Apr 16, 2020
1.325
1.393
1.246
1.328
60,112
+0.04(+2.84%)
Apr 15, 2020
1.331
1.416
1.263
1.291
113,189
-0.10(-6.94%)
Apr 14, 2020
1.331
1.586
1.280
1.388
256,173
+0.06(+4.26%)
Apr 13, 2020
1.518
1.518
1.206
1.331
73,849
-0.06(-4.08%)
Apr 09, 2020
1.382
1.473
1.232
1.388
174,781
+0.07(+5.60%)
Apr 08, 2020
1.354
1.354
1.263
1.314
64,724
-0.03(-2.52%)
Apr 07, 2020
1.388
1.495
1.286
1.348
140,535
+0.04(+3.03%)
Apr 06, 2020
1.269
1.405
1.189
1.308
102,016
+0.06(+4.52%)
Apr 03, 2020
1.451
1.466
1.147
1.252
104,692
-0.19(-13.33%)
Apr 02, 2020
1.450
1.580
1.416
1.444
51,608
+0.01(+0.39%)
Apr 01, 2020
1.467
1.607
1.371
1.439
98,006
-0.19(-11.50%)
Mar 31, 2020
1.773
1.773
1.529
1.626
239,784
+0.31(+23.71%)
Mar 30, 2020
1.614
1.982
1.263
1.314
983,685
-0.31(-18.88%)
Mar 27, 2020
1.422
2.266
1.422
1.620
127,467
+0.08(+5.15%)
Mar 26, 2020
1.541
1.541
1.541
1.541
828
+0.01(+0.74%)
Mar 25, 2020
1.456
1.580
1.213
1.529
15,465
-0.10(-6.25%)
Mar 24, 2020
1.512
1.637
1.501
1.631
5,914
+0.21(+14.56%)
Mar 23, 2020
1.359
1.478
1.359
1.424
3,707
-0.19(-11.79%)
Mar 20, 2020
1.507
1.616
1.476
1.614
9,180
+0.03(+1.79%)
Mar 19, 2020
1.478
1.586
1.463
1.586
25,474
+0.14(+9.80%)
Mar 18, 2020
1.495
1.552
1.408
1.444
50,035
-0.14(-8.93%)
Mar 17, 2020
1.614
1.699
1.586
1.586
6,311
-0.11(-6.67%)
Mar 16, 2020
2.107
2.107
1.685
1.699
9,635
-0.06(-3.54%)
Mar 13, 2020
1.903
1.903
1.742
1.762
14,653
+0.03(+1.63%)
Mar 12, 2020
1.830
1.830
1.677
1.733
21,711
-0.31(-15.00%)
Mar 11, 2020
2.101
2.175
2.039
2.039
12,278
-0.13(-6.01%)
Mar 10, 2020
2.198
2.198
2.169
1,325
-0.03(-1.29%)
Mar 09, 2020
2.164
2.198
1.926
2.198
15,700
-0.08(-3.72%)
Mar 06, 2020
2.283
2.283
2.283
2.283
3,707
-0.13(-5.40%)
Mar 05, 2020
2.436
2.436
2.413
2.413
575
-0.02(-0.70%)
Mar 04, 2020
2.430
2.430
2.430
125
+0.00(+0.00%)
Mar 03, 2020
2.430
2.436
2.430
2.430
8,834
+0.01(+0.33%)
Mar 02, 2020
2.436
2.436
2.385
2.422
4,325
-0.01(-0.44%)
Feb 28, 2020
2.419
2.436
2.351
2.433
22,244
-0.00(-0.12%)
Feb 27, 2020
2.549
2.549
2.334
2.436
18,104
-0.20(-7.53%)
Feb 26, 2020
2.662
2.685
2.549
2.634
32,859
-0.06(-2.11%)
Feb 25, 2020
2.662
2.713
2.662
2.691
13,894
-0.06(-2.06%)
Feb 24, 2020
2.719
2.790
2.676
2.747
11,602
-0.03(-1.02%)
Feb 21, 2020
2.736
2.775
2.691
2.775
15,006
+0.08(+3.16%)
Feb 20, 2020
2.719
2.719
2.691
2.691
1,594
-0.03(-1.04%)
Feb 19, 2020
2.832
2.832
2.713
2.719
8,601
-0.10(-3.42%)
Feb 18, 2020
2.707
2.821
2.702
2.815
10,287
-0.06(-1.97%)
Feb 14, 2020
2.968
2.968
2.832
2.872
17,301
-0.13(-4.34%)
Feb 13, 2020
2.968
3.008
2.968
3.002
15,836
+0.00(+0.00%)
Feb 12, 2020
2.991
3.008
2.945
3.002
22,093
+0.06(+1.92%)
Feb 11, 2020
2.940
2.974
2.911
2.945
12,008
+0.00(+0.00%)
Feb 10, 2020
2.945
2.945
2.945
2.945
1,942
-0.01(-0.19%)
Feb 07, 2020
2.991
3.030
2.945
2.951
18,890
-0.05(-1.70%)
Feb 06, 2020
2.962
3.172
2.945
3.002
44,491
+0.00(+0.00%)
Feb 05, 2020
2.945
3.059
2.928
3.002
20,177
+0.04(+1.34%)
Feb 04, 2020
2.951
3.144
2.945
2.962
6,839
-0.32(-9.67%)
Feb 03, 2020
3.115
3.280
3.081
3.280
6,788
+0.11(+3.39%)
Jan 31, 2020
3.234
3.823
3.144
3.172
21,891
-0.20(-5.88%)
Jan 30, 2020
3.393
3.506
3.370
3.370
5,045
-0.01(-0.34%)
Jan 29, 2020
3.382
3.382
3.382
3.382
376
-0.05(-1.32%)
Jan 28, 2020
3.455
3.455
3.427
3.427
1,765
+0.03(+0.83%)
Jan 27, 2020
3.483
3.512
3.229
3.399
26,570
-0.28(-7.69%)
Jan 24, 2020
3.608
3.682
3.608
3.682
2,471
+0.00(+0.00%)
Jan 23, 2020
3.682
3.733
3.580
3.682
15,248
-0.11(-2.98%)
Jan 22, 2020
3.676
3.795
3.676
3.795
5,711
-0.05(-1.33%)
Jan 21, 2020
3.750
3.846
3.710
3.846
16,122
-0.01(-0.15%)
Jan 17, 2020
3.727
3.908
3.727
3.852
35,839
-0.03(-0.78%)
Jan 16, 2020
3.795
3.882
3.710
3.882
6,853
+0.00(+0.05%)
Jan 13, 2020
3.880
3.880
3.880
0
-0.17(-4.19%)
Jan 10, 2020
4.135
4.135
4.050
4.050
12,887
-0.03(-0.69%)
Jan 09, 2020
4.073
4.078
4.073
4.078
971
+0.11(+2.86%)
Jan 08, 2020
3.823
3.971
3.823
3.965
7,697
+0.08(+2.19%)
Jan 07, 2020
3.823
3.897
3.823
3.880
5,472
-0.08(-2.14%)
Jan 06, 2020
3.965
4.027
3.965
3.965
3,227
-0.10(-2.51%)
Jan 03, 2020
3.869
4.067
3.823
4.067
9,357
+0.21(+5.50%)
Jan 02, 2020
3.716
3.992
3.716
3.855
1,433
+0.18(+4.87%)
Dec 31, 2019
3.682
3.789
3.676
3.676
1,765
-0.06(-1.67%)
Dec 26, 2019
3.738
3.738
3.738
0
+0.08(+2.33%)
Dec 24, 2019
3.795
3.795
3.653
540
-0.14(-3.73%)
Dec 23, 2019
3.846
3.846
3.682
3.795
12,603
+0.08(+2.29%)
Dec 20, 2019
3.682
3.710
3.682
3.710
882
+0.15(+4.16%)
Dec 19, 2019
3.607
3.607
3.483
3.562
2,438
-0.02(-0.50%)
Dec 18, 2019
3.461
3.580
3.461
3.580
5,697
-0.01(-0.16%)
Dec 17, 2019
3.631
3.716
3.512
3.585
11,475
-0.11(-2.91%)
Dec 16, 2019
3.944
3.944
3.682
3.693
4,900
+0.01(+0.31%)
Dec 13, 2019
3.625
3.693
3.614
3.682
7,591
+0.07(+2.04%)
Dec 12, 2019
3.682
3.710
3.529
3.608
14,167
-0.16(-4.21%)
Dec 11, 2019
3.778
3.835
3.724
3.767
8,982
-0.02(-0.60%)
Dec 10, 2019
3.931
3.931
3.789
3.789
39,115
-0.24(-6.04%)
Dec 09, 2019
3.857
4.070
3.857
4.033
8,703
+0.16(+4.25%)
Dec 06, 2019
3.882
3.882
3.857
3.869
529
-0.02(-0.44%)
Dec 05, 2019
3.754
3.897
3.754
3.886
16,538
-0.11(-2.70%)
Dec 04, 2019
4.018
4.018
3.965
3.993
9,348
+0.13(+3.24%)
Dec 03, 2019
3.886
3.886
3.682
3.868
13,135
-0.06(-1.61%)
Dec 02, 2019
3.806
3.946
3.801
3.931
22,774
-0.11(-2.84%)
Nov 29, 2019
3.846
4.056
3.846
4.046
18,714
+0.11(+2.78%)
Nov 27, 2019
3.811
3.988
3.811
3.937
12,534
+0.07(+1.91%)
Nov 26, 2019
3.886
3.972
3.812
3.863
28,291
-0.06(-1.45%)
Nov 25, 2019
3.852
3.971
3.823
3.920
49,692
-0.06(-1.42%)
Nov 22, 2019
3.971
3.993
3.954
3.976
22,598
-0.06(-1.48%)
Nov 21, 2019
4.050
4.105
4.036
4.036
13,108
+0.09(+2.38%)
Nov 20, 2019
3.874
4.078
3.874
3.942
22,702
-0.02(-0.43%)
Nov 19, 2019
3.908
3.959
3.903
3.959
10,497
+0.11(+2.90%)
Nov 18, 2019
3.965
3.965
3.844
3.848
9,485
-0.19(-4.69%)
Nov 15, 2019
4.022
4.127
4.005
4.037
30,719
+0.09(+2.26%)
Nov 14, 2019
3.852
3.984
3.824
3.948
30,256
+0.04(+1.01%)
Nov 13, 2019
3.965
4.022
3.908
3.908
36,185
-0.25(-5.99%)
Nov 12, 2019
3.857
4.163
3.761
4.158
30,094
+0.24(+5.99%)
Nov 11, 2019
3.928
3.965
3.903
3.922
13,991
-0.04(-1.07%)
Nov 08, 2019
3.823
4.050
3.755
3.965
51,022
+0.06(+1.60%)
Nov 07, 2019
4.016
4.084
3.880
3.903
24,585
-0.06(-1.57%)
Nov 06, 2019
4.177
4.177
3.965
3.965
10,802
-0.28(-6.67%)
Nov 05, 2019
3.937
4.248
3.891
4.248
38,423
+0.28(+6.99%)
Nov 04, 2019
4.248
4.248
3.948
3.971
62,070
-0.54(-12.05%)
Nov 01, 2019
3.738
4.514
3.738
4.514
65,852
+0.88(+24.34%)
Oct 31, 2019
3.903
3.903
3.631
3.631
38,821
-0.31(-7.77%)
Oct 30, 2019
3.920
4.027
3.920
3.937
35,200
-0.08(-2.11%)
Oct 29, 2019
4.169
4.169
3.880
4.022
27,082
-0.16(-3.79%)
Oct 28, 2019
3.738
4.190
3.738
4.180
77,315
+0.39(+10.15%)
Oct 25, 2019
3.624
3.823
3.602
3.795
72,560
+0.18(+5.02%)
Oct 24, 2019
3.568
3.704
3.568
3.614
71,642
-0.01(-0.31%)
Oct 23, 2019
3.342
3.665
3.325
3.625
122,887
+0.20(+5.96%)
Oct 22, 2019
3.240
3.506
3.240
3.421
38,083
-0.00(-0.12%)
Oct 21, 2019
3.110
3.425
3.070
3.425
41,366
+0.31(+9.95%)
Oct 18, 2019
3.115
3.123
3.050
3.115
27,188
+0.05(+1.66%)
Oct 17, 2019
3.053
3.161
3.013
3.064
40,102
-0.04(-1.17%)
Oct 16, 2019
3.011
3.121
3.011
3.101
42,106
+0.04(+1.37%)
Oct 15, 2019
3.166
3.172
3.059
3.059
25,760
-0.23(-6.90%)
Oct 14, 2019
3.013
3.285
3.013
3.285
33,787
+0.29(+9.85%)
Oct 11, 2019
3.093
3.115
2.991
2.991
43,077
-0.12(-4.00%)
Oct 10, 2019
3.025
3.223
3.025
3.115
2,738
+0.14(+4.56%)
Oct 09, 2019
3.115
3.308
2.979
2.979
31,097
-0.27(-8.36%)
Oct 08, 2019
2.985
3.298
2.985
3.251
10,894
+0.15(+4.75%)
Oct 07, 2019
3.059
3.104
2.957
3.104
21,372
+0.02(+0.55%)
Oct 04, 2019
3.059
3.104
3.059
3.087
13,947
+0.06(+2.06%)
Oct 03, 2019
2.940
3.172
2.940
3.025
9,357
+0.03(+1.14%)
Oct 02, 2019
2.934
2.991
2.872
2.991
1,368
+0.05(+1.54%)
Oct 01, 2019
2.951
2.991
2.866
2.945
14,123
-0.02(-0.76%)
Sep 30, 2019
2.945
2.968
2.860
2.968
3,010
+0.03(+1.16%)
Sep 27, 2019
3.021
3.021
2.832
2.934
86,508
-0.04(-1.33%)
Sep 26, 2019
2.968
3.060
2.962
2.974
11,074
-0.04(-1.32%)
Sep 25, 2019
3.137
3.137
2.979
3.013
7,512
-0.13(-4.27%)
Sep 24, 2019
3.335
3.335
3.019
3.148
6,848
-0.05(-1.64%)
Sep 23, 2019
3.110
3.279
3.059
3.200
18,839
+0.09(+2.91%)
Sep 20, 2019
3.115
3.115
3.059
3.110
8,650
-0.01(-0.18%)
Sep 19, 2019
3.115
3.144
3.114
3.115
19,058
+0.00(+0.00%)
Sep 18, 2019
3.172
3.172
3.030
3.115
5,497
+0.04(+1.29%)
Sep 17, 2019
3.200
3.229
3.076
3.076
5,273
-0.10(-3.21%)
Sep 16, 2019
3.196
3.497
3.115
3.178
23,385
+0.03(+0.90%)
Sep 13, 2019
3.144
3.161
3.052
3.149
26,129
+0.01(+0.18%)
Sep 12, 2019
3.217
3.217
3.144
3.144
988
+0.02(+0.73%)
Sep 11, 2019
3.189
3.189
3.121
3.121
10,824
-0.08(-2.65%)
Sep 10, 2019
3.251
3.285
3.132
3.206
7,960
+0.00(+0.00%)
Sep 09, 2019
3.166
3.285
3.149
3.206
34,619
+0.03(+1.07%)
Sep 06, 2019
3.144
3.172
3.059
3.172
10,769
+0.17(+5.66%)
Sep 05, 2019
3.053
3.089
2.968
3.002
16,627
-0.05(-1.67%)
Sep 04, 2019
3.251
3.399
2.979
3.053
11,223
+0.07(+2.47%)
Sep 03, 2019
2.985
3.132
2.974
2.979
11,073
+0.02(+0.57%)
Aug 30, 2019
2.911
3.059
2.872
2.962
19,949
+0.10(+3.56%)
Aug 29, 2019
2.702
2.940
2.702
2.860
25,701
-0.05(-1.56%)
Aug 28, 2019
2.860
2.923
2.838
2.906
26,252
+0.01(+0.39%)
Aug 27, 2019
2.894
2.894
2.894
2.894
418
-0.11(-3.58%)
Aug 26, 2019
2.957
3.002
2.855
3.002
3,100
-0.11(-3.64%)
Aug 23, 2019
3.042
3.115
2.917
3.115
2,471
-0.17(-5.17%)
Aug 21, 2019
3.285
3.285
3.285
0
+0.00(+0.00%)
Aug 20, 2019
3.319
3.399
3.285
3.285
14,994
-0.11(-3.33%)
Aug 19, 2019
2.883
3.483
2.838
3.399
94,331
+0.46(+15.61%)
Aug 16, 2019
2.968
2.968
2.833
2.940
2,824
+0.11(+3.80%)
Aug 15, 2019
2.838
2.923
2.736
2.832
3,961
-0.31(-9.75%)
Aug 14, 2019
3.132
3.138
2.934
3.138
6,260
-0.14(-4.15%)
Aug 12, 2019
3.274
3.274
3.274
0
+0.06(+1.83%)
Aug 09, 2019
3.215
3.215
3.215
88
+0.00(+0.00%)
Aug 08, 2019
3.059
3.215
3.059
3.215
12,676
+0.13(+4.14%)
Aug 07, 2019
3.087
3.093
3.087
3.087
2,123
-0.03(-0.91%)
Aug 06, 2019
3.025
3.116
3.025
3.115
3,536
+0.00(+0.00%)
Aug 05, 2019
3.059
3.138
3.002
3.115
2,704
-0.11(-3.51%)
Aug 02, 2019
3.591
3.591
3.154
3.229
10,945
-0.18(-5.28%)
Aug 01, 2019
3.409
3.409
3.409
26
+0.00(+0.00%)
Jul 31, 2019
3.512
3.512
3.409
3.409
489
-0.18(-4.93%)
Jul 30, 2019
3.551
3.768
3.490
3.585
5,416
+0.02(+0.64%)
Jul 29, 2019
3.342
3.642
3.342
3.563
123,630
+0.03(+0.96%)
Jul 26, 2019
3.506
3.540
3.506
3.529
30,542
+0.05(+1.47%)
Jul 25, 2019
3.421
3.494
3.421
3.478
8,131
+0.01(+0.16%)
Jul 24, 2019
3.450
3.483
3.399
3.472
16,380
+0.02(+0.66%)
Jul 23, 2019
3.682
3.767
3.399
3.450
75,805
-0.21(-5.67%)
Jul 22, 2019
3.619
3.665
3.458
3.657
31,277
+0.08(+2.20%)
Jul 19, 2019
3.682
3.682
3.568
3.578
18,184
+0.06(+1.72%)
Jul 18, 2019
3.393
3.526
3.393
3.517
69,854
+0.25(+7.51%)
Jul 17, 2019
3.512
3.557
3.187
3.272
31,637
-0.21(-6.08%)
Jul 16, 2019
3.591
3.682
3.483
3.483
32,126
+0.00(+0.00%)
Jul 15, 2019
3.450
3.623
3.450
3.483
31,903
+0.05(+1.48%)
Jul 12, 2019
3.115
3.433
3.115
3.433
50,492
+0.32(+10.18%)
Jul 11, 2019
3.059
3.115
3.059
3.115
29,349
+0.06(+1.85%)
Jul 10, 2019
2.934
3.059
2.927
3.059
18,675
+0.06(+1.89%)
Jul 09, 2019
2.934
3.019
2.900
3.002
32,339
+0.01(+0.19%)
Jul 08, 2019
2.826
3.059
2.826
2.996
34,393
+0.22(+7.74%)
Jul 05, 2019
2.809
2.809
2.781
2.781
2,118
-0.02(-0.61%)
Jul 03, 2019
2.804
2.804
2.753
2.798
5,296
-0.01(-0.20%)
Jul 02, 2019
2.747
2.804
2.747
2.804
4,095
+0.07(+2.70%)
Jul 01, 2019
2.730
2.739
2.724
2.730
4,969
+0.01(+0.21%)
Jun 28, 2019
2.751
2.751
2.679
2.724
706
+0.02(+0.84%)
Jun 27, 2019
2.662
2.775
2.662
2.702
26,625
-0.02(-0.63%)
Jun 26, 2019
2.662
2.719
2.645
2.719
13,721
+0.06(+2.13%)
Jun 25, 2019
2.662
2.772
2.662
2.662
19,127
+0.00(+0.00%)
Jun 24, 2019
2.775
2.775
2.662
2.662
1,520
+0.00(+0.00%)
Jun 21, 2019
2.741
2.741
2.662
2.662
1,235
-0.08(-2.95%)
Jun 20, 2019
2.815
2.815
2.743
2.743
2,807
+0.01(+0.31%)
Jun 19, 2019
2.775
2.819
2.734
2.734
782
+0.07(+2.50%)
Jun 18, 2019
2.668
2.679
2.668
2.668
2,383
-0.04(-1.46%)
Jun 14, 2019
2.707
2.707
2.707
0
+0.00(+0.00%)
Jun 13, 2019
2.691
2.707
2.651
2.707
29,396
-0.12(-4.40%)
Jun 12, 2019
2.691
2.832
2.691
2.832
2,055
+0.14(+5.26%)
Jun 11, 2019
2.696
2.707
2.691
2.691
6,957
-0.08(-3.06%)
Jun 10, 2019
2.691
2.775
2.691
2.775
9,565
+0.07(+2.51%)
Jun 07, 2019
2.707
2.707
2.707
2.707
176
-0.07(-2.45%)
Jun 05, 2019
2.775
2.775
2.775
0
+0.00(+0.00%)
Jun 04, 2019
2.775
2.787
2.775
2.775
5,077
+0.08(+3.16%)
Jun 03, 2019
2.747
2.747
2.691
2.691
3,884
-0.08(-3.06%)
May 31, 2019
2.826
2.832
2.775
2.775
19,596
-0.03(-1.01%)
May 30, 2019
2.832
2.832
2.804
2.804
10,592
+0.00(+0.00%)
May 29, 2019
2.804
2.826
2.804
2.804
12,420
-0.02(-0.80%)
May 28, 2019
2.804
2.860
2.804
2.826
31,430
-0.05(-1.72%)
May 24, 2019
2.877
2.877
2.876
2.876
1,765
+0.06(+2.16%)
May 23, 2019
2.843
2.843
2.815
2.815
21,376
-0.02(-0.60%)
May 22, 2019
2.832
2.889
2.832
2.832
15,495
-0.03(-0.99%)
May 21, 2019
2.872
2.872
2.860
2.860
21,095
-0.03(-0.98%)
May 20, 2019
2.889
2.894
2.880
2.889
16,418
-0.14(-4.49%)
May 17, 2019
3.025
3.025
3.025
3.025
1,588
+0.02(+0.75%)
May 16, 2019
2.951
3.002
2.951
3.002
6,537
+0.05(+1.73%)
May 15, 2019
2.911
2.979
2.883
2.951
22,868
-0.08(-2.62%)
May 14, 2019
3.030
3.030
3.030
17
+0.00(+0.00%)
May 13, 2019
2.940
3.115
2.917
3.030
27,961
+0.06(+1.90%)
May 10, 2019
3.023
3.023
2.974
2.974
3,707
+0.01(+0.38%)
May 09, 2019
2.962
2.962
2.962
178
+0.00(+0.00%)
May 08, 2019
3.019
3.019
2.962
2.962
1,738
+0.03(+1.16%)
May 07, 2019
2.928
2.928
2.928
21
+0.00(+0.00%)
May 06, 2019
2.917
3.115
2.917
2.928
21,688
+0.01(+0.39%)
May 03, 2019
3.002
3.002
2.917
2.917
9,710
-0.03(-0.96%)
May 02, 2019
2.923
2.960
2.917
2.945
24,845
-0.03(-0.95%)
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.