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
Brookfield Renewable
(NY:
BEP
)
28.60
+0.62 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.129
6.144
6.082
6.095
86,644
-0.09(-1.51%)
Apr 29, 2015
6.209
6.250
6.151
6.189
75,475
+0.01(+0.21%)
Apr 28, 2015
6.247
6.284
6.174
6.176
84,723
-0.04(-0.63%)
Apr 27, 2015
6.189
6.230
6.146
6.215
133,119
+0.09(+1.43%)
Apr 24, 2015
6.176
6.183
6.116
6.127
116,560
-0.04(-0.70%)
Apr 23, 2015
6.204
6.250
6.138
6.170
139,578
-0.01(-0.21%)
Apr 22, 2015
6.168
6.198
6.142
6.183
120,365
+0.03(+0.52%)
Apr 21, 2015
6.140
6.163
6.123
6.151
82,614
-0.02(-0.27%)
Apr 20, 2015
6.174
6.237
6.133
6.168
117,235
-0.04(-0.63%)
Apr 17, 2015
6.220
6.256
6.162
6.207
147,638
-0.04(-0.60%)
Apr 16, 2015
6.082
6.260
6.054
6.245
234,325
+0.22(+3.66%)
Apr 15, 2015
5.981
6.090
5.949
6.024
243,782
+0.04(+0.72%)
Apr 14, 2015
5.978
6.007
5.968
5.981
60,742
+0.06(+0.98%)
Apr 13, 2015
5.910
5.959
5.910
5.923
172,224
-0.00(-0.03%)
Apr 10, 2015
5.976
5.979
5.910
5.925
140,836
+0.01(+0.13%)
Apr 09, 2015
5.966
6.050
5.910
5.918
118,872
-0.01(-0.25%)
Apr 08, 2015
6.032
6.035
5.933
5.933
143,881
-0.08(-1.34%)
Apr 07, 2015
6.220
6.220
6.004
6.013
201,284
-0.20(-3.16%)
Apr 06, 2015
6.243
6.278
6.196
6.209
177,736
-0.03(-0.42%)
Apr 02, 2015
6.116
6.235
6.235
6.235
429,744
+0.11(+1.77%)
Apr 01, 2015
5.944
6.129
5.890
6.127
211,634
+0.23(+3.83%)
Mar 31, 2015
5.877
5.946
5.854
5.901
90,406
+0.04(+0.67%)
Mar 30, 2015
5.955
5.959
5.856
5.862
131,337
-0.14(-2.27%)
Mar 27, 2015
5.976
6.054
5.910
5.998
220,015
+0.04(+0.69%)
Mar 26, 2015
5.974
6.039
5.916
5.957
317,459
-0.01(-0.25%)
Mar 25, 2015
5.987
5.987
5.901
5.972
136,105
-0.03(-0.53%)
Mar 24, 2015
5.839
6.004
5.821
6.004
240,828
+0.16(+2.78%)
Mar 23, 2015
5.692
5.841
5.643
5.841
336,453
+0.16(+2.90%)
Mar 20, 2015
5.768
5.811
5.643
5.677
197,527
-0.05(-0.91%)
Mar 19, 2015
5.671
5.737
5.656
5.729
102,127
+0.02(+0.39%)
Mar 18, 2015
5.626
5.722
5.598
5.707
550,747
+0.08(+1.50%)
Mar 17, 2015
5.581
5.643
5.559
5.622
121,302
+0.04(+0.74%)
Mar 16, 2015
5.686
5.746
5.572
5.581
262,989
-0.06(-1.13%)
Mar 13, 2015
5.608
5.649
5.559
5.645
194,685
+0.01(+0.20%)
Mar 12, 2015
5.578
5.686
5.563
5.634
208,230
+0.11(+1.93%)
Mar 11, 2015
5.490
5.553
5.480
5.527
203,055
+0.02(+0.44%)
Mar 10, 2015
5.576
5.581
5.439
5.503
346,428
-0.11(-2.03%)
Mar 09, 2015
5.669
5.680
5.608
5.617
258,274
-0.05(-0.92%)
Mar 06, 2015
5.761
5.768
5.639
5.669
160,054
-0.10(-1.75%)
Mar 05, 2015
5.832
5.864
5.764
5.770
208,193
-0.11(-1.81%)
Mar 04, 2015
5.798
5.877
5.766
5.877
117,176
+0.04(+0.77%)
Mar 03, 2015
5.830
5.839
5.757
5.832
146,733
+0.02(+0.35%)
Mar 02, 2015
5.778
5.839
5.757
5.811
214,080
+0.06(+1.07%)
Feb 27, 2015
5.804
5.865
5.744
5.750
128,163
-0.02(-0.42%)
Feb 26, 2015
5.815
5.844
5.757
5.774
192,491
-0.01(-0.10%)
Feb 25, 2015
5.791
5.871
5.757
5.779
234,812
+0.12(+2.13%)
Feb 24, 2015
5.683
5.683
5.597
5.659
369,564
-0.03(-0.54%)
Feb 23, 2015
5.681
5.694
5.630
5.690
193,749
+0.02(+0.38%)
Feb 20, 2015
5.703
5.710
5.659
5.668
179,400
-0.02(-0.32%)
Feb 19, 2015
5.719
5.766
5.670
5.686
177,447
-0.07(-1.29%)
Feb 18, 2015
5.697
5.761
5.619
5.761
177,618
+0.05(+0.89%)
Feb 17, 2015
5.721
5.773
5.661
5.710
264,188
+0.05(+0.86%)
Feb 13, 2015
5.677
5.661
5.661
5.661
247,704
+0.03(+0.61%)
Feb 12, 2015
5.666
5.694
5.616
5.626
249,723
+0.04(+0.68%)
Feb 11, 2015
5.596
5.617
5.563
5.588
247,671
-0.02(-0.39%)
Feb 10, 2015
5.697
5.715
5.581
5.610
635,799
-0.08(-1.43%)
Feb 09, 2015
5.675
5.703
5.579
5.692
417,031
+0.14(+2.58%)
Feb 06, 2015
5.668
5.786
5.510
5.549
553,886
-0.09(-1.67%)
Feb 05, 2015
5.583
5.737
5.583
5.643
401,015
+0.07(+1.20%)
Feb 04, 2015
5.650
5.721
5.536
5.576
311,373
-0.11(-2.01%)
Feb 03, 2015
5.904
5.904
5.683
5.690
344,424
-0.16(-2.67%)
Feb 02, 2015
5.886
5.927
5.799
5.846
239,815
+0.02(+0.28%)
Jan 30, 2015
5.755
5.911
5.755
5.829
388,746
+0.00(+0.03%)
Jan 29, 2015
5.750
5.856
5.750
5.828
118,291
+0.04(+0.69%)
Jan 28, 2015
5.839
5.839
5.764
5.788
65,876
-0.05(-0.81%)
Jan 27, 2015
5.771
5.869
5.771
5.835
151,182
+0.04(+0.75%)
Jan 26, 2015
5.710
5.800
5.695
5.791
135,486
+0.09(+1.65%)
Jan 23, 2015
5.694
5.760
5.689
5.697
115,350
-0.01(-0.10%)
Jan 22, 2015
5.713
5.741
5.679
5.703
155,860
-0.03(-0.54%)
Jan 21, 2015
5.826
5.848
5.713
5.733
223,667
-0.10(-1.68%)
Jan 20, 2015
5.922
5.922
5.800
5.831
136,347
-0.05(-0.83%)
Jan 16, 2015
5.759
5.956
5.710
5.880
185,408
+0.12(+2.04%)
Jan 15, 2015
5.692
5.770
5.637
5.762
172,846
+0.13(+2.38%)
Jan 14, 2015
5.483
5.654
5.483
5.628
222,757
+0.10(+1.84%)
Jan 13, 2015
5.636
5.641
5.472
5.527
162,039
-0.10(-1.77%)
Jan 12, 2015
5.576
5.626
5.485
5.626
347,795
+0.12(+2.14%)
Jan 09, 2015
5.572
5.572
5.507
5.509
297,410
-0.07(-1.27%)
Jan 08, 2015
5.710
5.737
5.561
5.579
181,502
-0.09(-1.57%)
Jan 07, 2015
5.755
5.762
5.567
5.668
327,454
-0.05(-0.89%)
Jan 06, 2015
5.800
5.804
5.686
5.719
237,420
-0.07(-1.22%)
Jan 05, 2015
5.670
5.819
5.622
5.790
151,562
+0.11(+1.98%)
Jan 02, 2015
5.628
5.681
5.603
5.677
145,102
+0.07(+1.26%)
Dec 31, 2014
5.576
5.607
5.607
5.607
170,468
+0.05(+0.91%)
Dec 30, 2014
5.556
5.596
5.547
5.556
70,631
-0.02(-0.36%)
Dec 29, 2014
5.438
5.587
5.438
5.576
107,119
+0.13(+2.46%)
Dec 26, 2014
5.474
5.568
5.433
5.442
47,477
-0.04(-0.66%)
Dec 24, 2014
5.467
5.478
5.478
5.478
199,707
+0.04(+0.77%)
Dec 23, 2014
5.393
5.471
5.353
5.436
105,922
+0.03(+0.57%)
Dec 22, 2014
5.509
5.529
5.377
5.405
129,313
-0.16(-2.80%)
Dec 19, 2014
5.380
5.590
5.302
5.561
191,785
+0.17(+3.20%)
Dec 18, 2014
5.336
5.450
5.329
5.389
274,968
+0.09(+1.75%)
Dec 17, 2014
5.171
5.297
5.133
5.297
178,672
+0.14(+2.71%)
Dec 16, 2014
5.161
5.277
5.142
5.157
171,577
-0.03(-0.49%)
Dec 15, 2014
5.336
5.369
5.166
5.182
334,312
-0.08(-1.48%)
Dec 12, 2014
5.211
5.286
5.211
5.260
128,447
+0.01(+0.17%)
Dec 11, 2014
5.246
5.318
5.207
5.251
205,577
-0.01(-0.10%)
Dec 10, 2014
5.485
5.536
5.240
5.257
660,106
-0.26(-4.70%)
Dec 09, 2014
5.380
5.516
5.371
5.516
219,160
+0.12(+2.22%)
Dec 08, 2014
5.487
5.491
5.331
5.396
324,955
-0.15(-2.65%)
Dec 05, 2014
5.665
5.684
5.516
5.543
174,921
-0.15(-2.55%)
Dec 04, 2014
5.723
5.735
5.641
5.688
137,379
-0.03(-0.48%)
Dec 03, 2014
5.646
5.719
5.619
5.715
75,160
+0.08(+1.35%)
Dec 02, 2014
5.574
5.639
5.521
5.639
192,668
+0.04(+0.78%)
Dec 01, 2014
5.661
5.661
5.574
5.596
366,563
+0.01(+0.23%)
Nov 28, 2014
5.748
5.748
5.570
5.583
420,970
-0.19(-3.36%)
Nov 26, 2014
5.878
5.777
5.777
5.777
177,640
-0.09(-1.51%)
Nov 25, 2014
5.819
5.866
5.748
5.866
428,180
+0.08(+1.34%)
Nov 24, 2014
5.808
5.826
5.754
5.788
270,632
+0.01(+0.25%)
Nov 21, 2014
5.860
5.860
5.740
5.774
253,055
-0.01(-0.09%)
Nov 20, 2014
5.731
5.779
5.670
5.779
641,136
+0.09(+1.67%)
Nov 19, 2014
5.656
5.731
5.656
5.684
240,117
+0.03(+0.44%)
Nov 18, 2014
5.530
5.661
5.523
5.659
218,413
+0.14(+2.46%)
Nov 17, 2014
5.518
5.530
5.487
5.523
375,411
+0.01(+0.13%)
Nov 14, 2014
5.489
5.555
5.468
5.516
186,731
+0.06(+1.18%)
Nov 13, 2014
5.530
5.545
5.452
5.452
266,886
-0.07(-1.27%)
Nov 12, 2014
5.516
5.543
5.464
5.521
251,681
+0.02(+0.39%)
Nov 11, 2014
5.464
5.500
5.409
5.500
198,820
+0.06(+1.19%)
Nov 10, 2014
5.480
5.480
5.355
5.435
347,923
-0.00(-0.07%)
Nov 07, 2014
5.410
5.462
5.400
5.439
202,198
+0.06(+1.03%)
Nov 06, 2014
5.394
5.394
5.272
5.383
263,826
+0.01(+0.20%)
Nov 05, 2014
5.348
5.450
5.339
5.373
371,776
-0.01(-0.23%)
Nov 04, 2014
5.495
5.495
5.270
5.385
1,038,983
-0.27(-4.78%)
Nov 03, 2014
5.668
5.681
5.641
5.656
203,834
-0.01(-0.16%)
Oct 31, 2014
5.632
5.666
5.578
5.665
140,531
+0.05(+0.93%)
Oct 30, 2014
5.643
5.643
5.566
5.613
165,608
-0.00(-0.06%)
Oct 29, 2014
5.742
5.755
5.611
5.616
121,608
-0.11(-1.94%)
Oct 28, 2014
5.537
5.727
5.537
5.727
316,112
+0.18(+3.29%)
Oct 27, 2014
5.615
5.615
5.543
5.545
239,151
-0.07(-1.24%)
Oct 24, 2014
5.613
5.629
5.539
5.615
102,361
+0.04(+0.64%)
Oct 23, 2014
5.684
5.707
5.575
5.579
124,863
-0.07(-1.21%)
Oct 22, 2014
5.546
5.686
5.507
5.647
237,426
+0.12(+2.17%)
Oct 21, 2014
5.437
5.579
5.437
5.527
121,881
+0.09(+1.65%)
Oct 20, 2014
5.396
5.437
5.337
5.437
190,199
+0.02(+0.36%)
Oct 17, 2014
5.335
5.452
5.323
5.418
233,350
+0.16(+3.07%)
Oct 16, 2014
5.126
5.292
5.024
5.256
323,220
+0.02(+0.31%)
Oct 15, 2014
5.330
5.353
5.190
5.240
605,065
-0.15(-2.79%)
Oct 14, 2014
5.358
5.391
5.285
5.391
438,173
+0.00(+0.07%)
Oct 13, 2014
5.383
5.423
5.337
5.387
65,223
+0.03(+0.50%)
Oct 10, 2014
5.471
5.482
5.349
5.360
163,910
-0.12(-2.19%)
Oct 09, 2014
5.575
5.595
5.480
5.480
167,696
-0.09(-1.64%)
Oct 08, 2014
5.525
5.588
5.452
5.572
518,763
+0.07(+1.30%)
Oct 07, 2014
5.455
5.573
5.443
5.500
306,966
+0.02(+0.33%)
Oct 06, 2014
5.441
5.484
5.401
5.482
208,848
+0.09(+1.63%)
Oct 03, 2014
5.423
5.460
5.378
5.394
273,100
-0.06(-1.18%)
Oct 02, 2014
5.364
5.459
5.364
5.459
195,012
+0.06(+1.16%)
Oct 01, 2014
5.457
5.459
5.392
5.396
233,841
-0.06(-1.12%)
Sep 30, 2014
5.487
5.527
5.457
5.457
301,617
-0.01(-0.26%)
Sep 29, 2014
5.457
5.473
5.416
5.471
84,867
+0.01(+0.13%)
Sep 26, 2014
5.358
5.473
5.349
5.464
124,098
+0.10(+1.87%)
Sep 25, 2014
5.401
5.419
5.287
5.364
351,122
-0.06(-1.06%)
Sep 24, 2014
5.455
5.464
5.397
5.421
185,542
-0.05(-0.88%)
Sep 23, 2014
5.500
5.536
5.469
5.469
124,383
-0.06(-1.10%)
Sep 22, 2014
5.666
5.666
5.446
5.530
229,195
-0.15(-2.65%)
Sep 19, 2014
5.489
5.713
5.489
5.681
269,828
+0.19(+3.39%)
Sep 18, 2014
5.385
5.503
5.374
5.495
295,837
+0.15(+2.78%)
Sep 17, 2014
5.373
5.398
5.343
5.346
242,596
-0.02(-0.33%)
Sep 16, 2014
5.272
5.366
5.243
5.364
207,927
+0.12(+2.22%)
Sep 15, 2014
5.106
5.262
5.106
5.247
427,586
+0.17(+3.28%)
Sep 12, 2014
5.104
5.115
5.059
5.081
244,634
-0.04(-0.87%)
Sep 11, 2014
5.104
5.165
5.104
5.126
199,624
-0.03(-0.66%)
Sep 10, 2014
5.136
5.165
5.106
5.160
102,377
+0.01(+0.17%)
Sep 09, 2014
5.179
5.335
5.122
5.151
220,971
-0.02(-0.32%)
Sep 08, 2014
5.204
5.208
5.138
5.167
173,056
-0.04(-0.82%)
Sep 05, 2014
5.237
5.262
5.206
5.210
127,063
-0.02(-0.38%)
Sep 04, 2014
5.283
5.290
5.213
5.229
218,932
+0.01(+0.24%)
Sep 03, 2014
5.281
5.281
5.206
5.217
183,783
-0.04(-0.79%)
Sep 02, 2014
5.319
5.319
5.251
5.259
141,330
-0.06(-1.07%)
Aug 29, 2014
5.328
5.315
5.315
5.315
144,060
-0.01(-0.24%)
Aug 28, 2014
5.333
5.341
5.305
5.328
138,610
-0.01(-0.10%)
Aug 27, 2014
5.258
5.335
5.240
5.333
130,698
+0.11(+2.12%)
Aug 26, 2014
5.223
5.231
5.200
5.222
215,318
+0.02(+0.33%)
Aug 25, 2014
5.249
5.249
5.194
5.205
183,074
+0.00(+0.00%)
Aug 22, 2014
5.179
5.228
5.179
5.205
67,816
+0.04(+0.68%)
Aug 21, 2014
5.187
5.225
5.161
5.170
186,287
-0.01(-0.17%)
Aug 20, 2014
5.203
5.221
5.180
5.179
211,290
-0.03(-0.58%)
Aug 19, 2014
5.226
5.241
5.205
5.209
217,576
-0.03(-0.61%)
Aug 18, 2014
5.235
5.242
5.196
5.240
240,745
+0.01(+0.24%)
Aug 15, 2014
5.207
5.232
5.188
5.228
86,017
+0.04(+0.82%)
Aug 14, 2014
5.154
5.198
5.154
5.186
88,908
+0.04(+0.86%)
Aug 13, 2014
5.171
5.175
5.134
5.141
102,793
-0.01(-0.14%)
Aug 12, 2014
5.175
5.175
5.101
5.149
101,418
-0.02(-0.41%)
Aug 11, 2014
5.126
5.179
5.126
5.170
142,195
+0.04(+0.72%)
Aug 08, 2014
5.140
5.151
5.127
5.133
94,906
-0.03(-0.62%)
Aug 07, 2014
5.120
5.175
5.120
5.164
105,011
+0.03(+0.62%)
Aug 06, 2014
5.004
5.134
4.991
5.133
228,767
+0.09(+1.72%)
Aug 05, 2014
5.051
5.057
4.995
5.046
241,373
-0.04(-0.83%)
Aug 04, 2014
5.064
5.118
5.064
5.088
127,388
+0.02(+0.45%)
Aug 01, 2014
5.037
5.080
5.030
5.065
148,639
+0.04(+0.84%)
Jul 31, 2014
5.055
5.090
5.021
5.023
229,486
-0.06(-1.25%)
Jul 30, 2014
5.141
5.179
5.081
5.087
305,732
-0.08(-1.47%)
Jul 29, 2014
5.168
5.193
5.147
5.163
716,255
-0.02(-0.34%)
Jul 28, 2014
5.133
5.189
5.126
5.180
67,086
+0.06(+1.14%)
Jul 25, 2014
5.200
5.200
5.115
5.122
146,393
-0.06(-1.19%)
Jul 24, 2014
5.210
5.214
5.177
5.184
58,107
-0.01(-0.27%)
Jul 23, 2014
5.108
5.210
5.094
5.198
143,083
+0.10(+1.94%)
Jul 22, 2014
5.147
5.157
5.085
5.099
244,094
-0.04(-0.83%)
Jul 21, 2014
5.134
5.150
5.118
5.141
190,621
+0.03(+0.52%)
Jul 18, 2014
5.133
5.147
5.110
5.115
139,790
-0.02(-0.31%)
Jul 17, 2014
5.141
5.143
5.118
5.131
90,238
-0.00(-0.07%)
Jul 16, 2014
5.154
5.154
5.122
5.134
195,974
+0.01(+0.21%)
Jul 15, 2014
5.150
5.161
5.113
5.124
153,635
-0.04(-0.72%)
Jul 14, 2014
5.196
5.239
5.161
5.161
433,901
-0.02(-0.34%)
Jul 11, 2014
5.214
5.214
5.168
5.179
133,499
-0.04(-0.78%)
Jul 10, 2014
5.226
5.232
5.191
5.219
186,050
+0.01(+0.14%)
Jul 09, 2014
5.212
5.221
5.186
5.212
214,090
+0.02(+0.34%)
Jul 08, 2014
5.230
5.230
5.184
5.194
112,672
-0.02(-0.44%)
Jul 07, 2014
5.262
5.262
5.196
5.217
174,870
-0.04(-0.84%)
Jul 03, 2014
5.230
5.262
5.262
5.262
84,869
+0.03(+0.54%)
Jul 02, 2014
5.249
5.301
5.225
5.233
267,603
+0.01(+0.14%)
Jul 01, 2014
5.269
5.269
5.202
5.226
61,943
-0.01(-0.20%)
Jun 30, 2014
5.212
5.239
5.209
5.237
103,127
+0.02(+0.47%)
Jun 27, 2014
5.210
5.224
5.187
5.212
98,306
-0.01(-0.20%)
Jun 26, 2014
5.193
5.223
5.193
5.223
37,234
+0.01(+0.24%)
Jun 25, 2014
5.194
5.214
5.170
5.210
171,724
+0.03(+0.65%)
Jun 24, 2014
5.203
5.203
5.170
5.177
147,321
-0.03(-0.51%)
Jun 23, 2014
5.207
5.237
5.189
5.203
169,466
+0.01(+0.20%)
Jun 20, 2014
5.126
5.194
5.126
5.193
127,348
+0.07(+1.35%)
Jun 19, 2014
5.140
5.153
5.094
5.124
155,044
-0.01(-0.14%)
Jun 18, 2014
5.108
5.140
5.087
5.131
114,765
+0.02(+0.45%)
Jun 17, 2014
5.111
5.143
5.106
5.108
269,046
-0.03(-0.52%)
Jun 16, 2014
5.065
5.138
5.065
5.134
103,970
+0.07(+1.36%)
Jun 13, 2014
5.058
5.073
5.046
5.065
77,078
+0.01(+0.10%)
Jun 12, 2014
5.067
5.069
5.037
5.060
144,509
+0.01(+0.25%)
Jun 11, 2014
5.073
5.080
5.015
5.048
228,880
+0.01(+0.18%)
Jun 10, 2014
5.081
5.083
5.034
5.039
316,533
-0.02(-0.45%)
Jun 06, 2014
5.078
5.087
5.046
5.062
168,997
-0.01(-0.21%)
Jun 05, 2014
5.025
5.080
5.006
5.073
349,932
+0.06(+1.16%)
Jun 04, 2014
5.054
5.062
5.014
5.014
276,079
-0.05(-0.94%)
Jun 03, 2014
5.062
5.065
5.037
5.062
293,177
+0.00(+0.00%)
Jun 02, 2014
5.058
5.082
5.051
5.062
287,038
-0.02(-0.42%)
May 30, 2014
5.118
5.129
5.064
5.083
2,170,069
-0.22(-4.13%)
May 29, 2014
5.214
5.336
5.205
5.302
188,341
+0.07(+1.42%)
May 28, 2014
5.249
5.249
5.186
5.228
165,426
+0.01(+0.26%)
May 27, 2014
5.195
5.230
5.190
5.214
215,911
+0.05(+0.98%)
May 23, 2014
5.157
5.164
5.164
5.164
112,352
-0.01(-0.24%)
May 22, 2014
5.162
5.181
5.131
5.176
71,062
+0.04(+0.68%)
May 21, 2014
5.127
5.164
5.127
5.141
98,503
-0.03(-0.61%)
May 20, 2014
5.185
5.185
5.127
5.172
99,638
-0.04(-0.77%)
May 19, 2014
5.193
5.232
5.193
5.213
50,386
+0.04(+0.78%)
May 16, 2014
5.148
5.183
5.138
5.172
37,311
+0.05(+0.95%)
May 15, 2014
5.137
5.137
5.085
5.124
72,008
-0.02(-0.44%)
May 14, 2014
5.106
5.146
5.106
5.146
41,008
+0.03(+0.65%)
May 13, 2014
5.143
5.166
5.108
5.113
107,004
-0.04(-0.74%)
May 12, 2014
5.129
5.155
5.106
5.151
76,502
+0.02(+0.47%)
May 09, 2014
5.169
5.179
5.117
5.127
114,673
-0.08(-1.57%)
May 08, 2014
5.167
5.216
5.164
5.209
100,325
+0.02(+0.37%)
May 07, 2014
5.152
5.190
5.132
5.190
175,917
+0.07(+1.33%)
May 06, 2014
5.166
5.166
5.096
5.122
99,150
-0.04(-0.74%)
May 05, 2014
5.181
5.181
5.132
5.160
113,848
+0.01(+0.20%)
May 02, 2014
5.125
5.190
5.125
5.150
146,281
+0.05(+0.99%)
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.