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
Coal ETF Vaneck
(NY:
KOL
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
10.75
10.85
10.75
10.79
432,014
-0.06(-0.51%)
Apr 27, 2017
10.87
10.89
10.76
10.84
391,759
-0.03(-0.29%)
Apr 26, 2017
10.92
11.02
10.85
10.87
157,397
-0.06(-0.51%)
Apr 25, 2017
10.94
10.95
10.86
10.93
512,245
-0.02(-0.22%)
Apr 24, 2017
10.91
11.02
10.91
10.95
151,664
+0.05(+0.43%)
Apr 21, 2017
10.93
10.93
10.87
10.91
346,355
-0.05(-0.43%)
Apr 20, 2017
10.98
10.99
10.91
10.95
73,661
+0.06(+0.51%)
Apr 19, 2017
11.01
11.01
10.86
10.90
162,334
-0.10(-0.93%)
Apr 18, 2017
11.13
11.13
10.81
11.00
221,190
-0.17(-1.56%)
Apr 17, 2017
11.13
11.19
11.06
11.17
238,513
+0.06(+0.50%)
Apr 13, 2017
11.21
11.30
11.10
11.12
285,325
-0.21(-1.88%)
Apr 12, 2017
11.46
11.46
11.28
11.33
324,142
-0.19(-1.65%)
Apr 11, 2017
11.59
11.60
11.45
11.52
462,623
-0.05(-0.41%)
Apr 10, 2017
11.56
11.58
11.51
11.57
444,555
+0.04(+0.34%)
Apr 07, 2017
11.44
11.56
11.44
11.53
180,932
+0.02(+0.21%)
Apr 06, 2017
11.43
11.52
11.43
11.51
156,971
+0.10(+0.90%)
Apr 05, 2017
11.59
11.59
11.39
11.40
309,467
-0.08(-0.69%)
Apr 04, 2017
11.30
11.49
11.30
11.48
264,312
+0.39(+3.49%)
Apr 03, 2017
11.13
11.17
11.03
11.10
206,225
+0.17(+1.59%)
Mar 31, 2017
10.95
10.96
10.58
10.92
434,859
-0.09(-0.86%)
Mar 30, 2017
11.11
11.12
11.01
11.02
223,899
-0.06(-0.50%)
Mar 29, 2017
11.02
11.10
10.97
11.07
467,629
+0.15(+1.37%)
Mar 28, 2017
10.91
10.98
10.90
10.92
172,053
+0.07(+0.66%)
Mar 27, 2017
10.77
10.86
10.66
10.85
130,028
-0.06(-0.51%)
Mar 24, 2017
10.87
10.95
10.87
10.91
153,773
-0.01(-0.07%)
Mar 23, 2017
10.83
10.94
10.83
10.91
74,831
+0.05(+0.44%)
Mar 22, 2017
10.75
10.87
10.75
10.87
903,312
+0.06(+0.58%)
Mar 21, 2017
11.02
11.05
10.77
10.80
243,551
-0.15(-1.40%)
Mar 20, 2017
10.95
10.96
10.84
10.96
200,413
+0.15(+1.42%)
Mar 17, 2017
10.76
10.83
10.73
10.80
162,983
+0.08(+0.74%)
Mar 16, 2017
10.69
10.76
10.67
10.72
153,106
+0.14(+1.34%)
Mar 15, 2017
10.30
10.61
10.30
10.58
33,388
+0.24(+2.29%)
Mar 14, 2017
10.32
10.36
10.32
10.35
96,703
+0.02(+0.23%)
Mar 13, 2017
10.26
10.35
10.26
10.32
52,343
+0.09(+0.85%)
Mar 10, 2017
10.23
10.26
10.16
10.24
311,108
+0.00(+0.00%)
Mar 09, 2017
10.27
10.27
10.19
10.24
109,331
-0.14(-1.37%)
Mar 08, 2017
10.49
10.49
10.36
10.38
35,568
-0.06(-0.61%)
Mar 07, 2017
10.40
10.47
10.40
10.44
44,347
-0.07(-0.68%)
Mar 06, 2017
10.54
10.54
10.44
10.51
179,152
+0.02(+0.23%)
Mar 03, 2017
10.50
10.51
10.44
10.49
92,019
+0.00(+0.00%)
Mar 02, 2017
10.59
10.62
10.47
10.49
157,729
-0.10(-0.97%)
Mar 01, 2017
10.46
10.61
10.46
10.59
274,323
+0.17(+1.67%)
Feb 28, 2017
10.46
10.47
10.40
10.42
162,446
-0.04(-0.38%)
Feb 27, 2017
10.46
10.50
10.43
10.46
56,901
-0.03(-0.30%)
Feb 24, 2017
10.57
10.57
10.48
10.49
67,609
-0.24(-2.21%)
Feb 23, 2017
10.80
10.82
10.69
10.72
166,883
-0.03(-0.29%)
Feb 22, 2017
10.76
10.76
10.71
10.76
113,611
+0.03(+0.29%)
Feb 21, 2017
10.62
10.73
10.62
10.72
302,965
+0.23(+2.18%)
Feb 17, 2017
10.50
10.50
10.50
0
-0.06(-0.52%)
Feb 16, 2017
10.54
10.60
10.54
10.55
155,055
+0.06(+0.53%)
Feb 15, 2017
10.50
10.53
10.48
10.50
112,384
+0.01(+0.08%)
Feb 14, 2017
10.50
10.54
10.40
10.49
195,116
-0.05(-0.46%)
Feb 13, 2017
10.56
10.57
10.52
10.54
167,566
+0.07(+0.69%)
Feb 10, 2017
10.35
10.46
10.35
10.46
170,399
+0.17(+1.69%)
Feb 09, 2017
10.35
10.35
10.27
10.29
68,154
-0.02(-0.15%)
Feb 08, 2017
10.26
10.33
10.26
10.31
121,488
+0.09(+0.85%)
Feb 07, 2017
10.30
10.31
10.21
10.22
167,730
-0.09(-0.84%)
Feb 06, 2017
10.40
10.40
10.29
10.31
122,657
-0.13(-1.21%)
Feb 03, 2017
10.50
10.50
10.38
10.43
84,310
-0.09(-0.83%)
Feb 02, 2017
10.54
10.56
10.48
10.52
193,752
+0.07(+0.68%)
Feb 01, 2017
10.50
10.50
10.38
10.45
42,151
+0.09(+0.84%)
Jan 31, 2017
10.42
10.42
10.31
10.36
99,755
+0.00(+0.00%)
Jan 30, 2017
10.43
10.44
10.35
10.36
71,944
-0.12(-1.13%)
Jan 27, 2017
10.53
10.53
10.46
10.48
67,466
-0.03(-0.30%)
Jan 26, 2017
10.63
10.63
10.50
10.51
118,747
-0.12(-1.11%)
Jan 25, 2017
10.61
10.63
10.56
10.63
176,244
+0.12(+1.13%)
Jan 24, 2017
10.45
10.57
10.31
10.51
266,392
+0.30(+2.94%)
Jan 23, 2017
10.23
10.24
10.18
10.21
120,056
+0.06(+0.62%)
Jan 20, 2017
10.14
10.16
10.12
10.15
69,646
-0.02(-0.16%)
Jan 19, 2017
10.27
10.27
10.13
10.16
57,069
-0.06(-0.62%)
Jan 18, 2017
10.27
10.27
10.23
10.23
65,275
-0.02(-0.15%)
Jan 17, 2017
10.37
10.37
10.23
10.24
109,841
-0.15(-1.44%)
Jan 13, 2017
10.39
10.39
10.39
0
+0.11(+1.07%)
Jan 12, 2017
10.45
10.45
10.24
10.28
95,234
-0.02(-0.23%)
Jan 11, 2017
10.24
10.31
10.20
10.31
166,072
+0.17(+1.72%)
Jan 10, 2017
10.07
10.16
10.06
10.13
202,910
+0.19(+1.91%)
Jan 09, 2017
9.943
9.982
9.919
9.943
296,484
-0.02(-0.24%)
Jan 06, 2017
10.05
10.05
9.951
9.967
90,572
-0.10(-1.02%)
Jan 05, 2017
9.974
10.07
9.974
10.07
123,871
+0.13(+1.27%)
Jan 04, 2017
9.895
9.951
9.864
9.943
145,173
+0.19(+1.94%)
Jan 03, 2017
9.793
9.840
9.718
9.753
113,708
+0.07(+0.73%)
Dec 30, 2016
9.682
9.682
9.682
0
-0.07(-0.73%)
Dec 29, 2016
9.761
9.800
9.740
9.753
108,078
+0.06(+0.65%)
Dec 28, 2016
9.817
9.817
9.666
9.690
183,461
+0.01(+0.09%)
Dec 27, 2016
9.603
9.706
9.603
9.681
167,328
+0.05(+0.48%)
Dec 23, 2016
9.635
9.635
9.635
0
+0.02(+0.16%)
Dec 22, 2016
9.682
9.682
9.501
9.619
273,174
-0.15(-1.54%)
Dec 21, 2016
9.793
9.864
9.769
9.769
139,768
-0.04(-0.40%)
Dec 20, 2016
9.817
9.840
9.785
9.809
188,738
+0.02(+0.16%)
Dec 19, 2016
9.809
9.913
9.777
9.793
468,131
-0.07(-0.70%)
Dec 16, 2016
9.940
9.980
9.847
9.862
436,391
-0.13(-1.33%)
Dec 15, 2016
9.940
10.02
9.940
9.995
304,894
-0.05(-0.47%)
Dec 14, 2016
10.28
10.28
10.00
10.04
216,907
-0.31(-3.02%)
Dec 13, 2016
10.32
10.40
10.28
10.35
292,854
+0.08(+0.76%)
Dec 12, 2016
10.35
10.42
10.28
10.28
255,309
-0.06(-0.60%)
Dec 09, 2016
10.43
10.43
10.32
10.34
254,624
-0.10(-0.97%)
Dec 08, 2016
10.51
10.53
10.41
10.44
273,229
-0.10(-0.96%)
Dec 07, 2016
10.53
10.56
10.47
10.54
141,491
+0.01(+0.07%)
Dec 06, 2016
10.53
10.53
10.45
10.53
170,624
-0.02(-0.15%)
Dec 05, 2016
10.50
10.57
10.46
10.55
203,113
+0.17(+1.66%)
Dec 02, 2016
10.25
10.40
10.25
10.38
100,066
+0.17(+1.68%)
Dec 01, 2016
10.25
10.29
10.20
10.21
255,545
-0.05(-0.46%)
Nov 30, 2016
10.36
10.36
10.24
10.25
311,495
-0.11(-1.06%)
Nov 29, 2016
10.29
10.40
10.26
10.36
236,834
-0.16(-1.49%)
Nov 28, 2016
10.53
10.57
10.52
10.52
183,779
+0.00(+0.00%)
Nov 25, 2016
10.60
10.61
10.50
10.52
142,682
+0.08(+0.75%)
Nov 23, 2016
10.44
10.44
10.44
0
+0.03(+0.30%)
Nov 22, 2016
10.40
10.50
10.32
10.41
454,871
+0.32(+3.18%)
Nov 21, 2016
10.10
10.21
10.05
10.09
301,404
+0.05(+0.47%)
Nov 18, 2016
10.12
10.16
9.948
10.04
652,775
-0.16(-1.61%)
Nov 17, 2016
10.39
10.40
10.20
10.21
310,369
-0.20(-1.95%)
Nov 16, 2016
10.34
10.41
10.25
10.41
425,332
+0.08(+0.76%)
Nov 15, 2016
10.30
10.37
10.03
10.33
680,747
-0.22(-2.07%)
Nov 14, 2016
10.55
10.60
10.47
10.55
694,379
-0.05(-0.52%)
Nov 11, 2016
10.68
10.69
10.43
10.60
659,466
-0.07(-0.66%)
Nov 10, 2016
10.89
10.89
10.62
10.68
1,044,854
-0.16(-1.51%)
Nov 09, 2016
10.68
11.52
10.60
10.84
2,400,534
+0.27(+2.51%)
Nov 08, 2016
10.43
10.63
10.43
10.57
255,860
-0.07(-0.66%)
Nov 07, 2016
10.44
10.65
10.39
10.64
313,309
+0.42(+4.13%)
Nov 04, 2016
10.28
10.29
10.21
10.22
181,245
-0.07(-0.68%)
Nov 03, 2016
10.31
10.38
10.21
10.29
192,805
-0.05(-0.53%)
Nov 02, 2016
10.55
10.56
10.34
10.35
341,719
-0.13(-1.27%)
Nov 01, 2016
10.47
10.53
10.39
10.48
542,313
+0.22(+2.16%)
Oct 31, 2016
10.21
10.28
10.21
10.26
145,767
+0.04(+0.43%)
Oct 28, 2016
10.20
10.30
10.20
10.21
553,261
-0.01(-0.08%)
Oct 27, 2016
10.31
10.31
10.15
10.22
152,587
-0.07(-0.68%)
Oct 26, 2016
10.30
10.35
10.27
10.29
315,210
+0.00(+0.00%)
Oct 25, 2016
10.34
10.39
10.27
10.29
295,473
+0.10(+1.00%)
Oct 24, 2016
10.32
10.32
10.17
10.19
115,070
+0.03(+0.31%)
Oct 21, 2016
10.17
10.17
10.10
10.16
199,024
-0.11(-1.07%)
Oct 20, 2016
10.28
10.28
10.20
10.27
172,360
-0.04(-0.38%)
Oct 19, 2016
10.24
10.32
10.24
10.31
276,817
+0.16(+1.62%)
Oct 18, 2016
10.11
10.14
10.08
10.14
247,475
+0.15(+1.49%)
Oct 17, 2016
9.980
10.03
9.948
9.995
154,517
+0.25(+2.57%)
Oct 14, 2016
9.792
9.878
9.745
9.745
87,149
+0.02(+0.16%)
Oct 13, 2016
9.714
9.753
9.589
9.729
183,755
-0.05(-0.56%)
Oct 12, 2016
9.769
9.813
9.698
9.784
118,800
+0.02(+0.16%)
Oct 11, 2016
9.870
9.870
9.722
9.769
386,200
-0.06(-0.64%)
Oct 10, 2016
9.761
9.870
9.729
9.831
264,994
+0.13(+1.29%)
Oct 07, 2016
9.729
9.769
9.612
9.706
318,283
+0.10(+1.06%)
Oct 06, 2016
9.573
9.605
9.529
9.604
299,650
+0.11(+1.15%)
Oct 05, 2016
9.425
9.526
9.425
9.495
202,525
+0.20(+2.19%)
Oct 04, 2016
9.339
9.419
9.253
9.292
149,820
-0.03(-0.34%)
Oct 03, 2016
9.222
9.339
9.198
9.323
284,664
+0.10(+1.10%)
Sep 30, 2016
9.206
9.237
9.151
9.222
189,863
+0.02(+0.17%)
Sep 29, 2016
9.253
9.393
9.182
9.206
236,740
+0.02(+0.26%)
Sep 28, 2016
9.050
9.198
8.995
9.182
201,973
+0.14(+1.56%)
Sep 27, 2016
9.018
9.050
8.925
9.042
119,781
+0.11(+1.22%)
Sep 26, 2016
8.964
9.003
8.932
8.932
94,732
-0.02(-0.26%)
Sep 23, 2016
8.956
8.987
8.917
8.956
68,119
-0.05(-0.61%)
Sep 22, 2016
9.104
9.143
9.011
9.011
285,199
+0.04(+0.44%)
Sep 21, 2016
8.753
8.971
8.753
8.971
234,456
+0.28(+3.24%)
Sep 20, 2016
8.667
8.714
8.643
8.690
339,566
+0.16(+1.92%)
Sep 19, 2016
8.596
8.635
8.526
8.526
127,612
+0.02(+0.28%)
Sep 16, 2016
8.460
8.503
8.440
8.503
36,676
+0.01(+0.10%)
Sep 15, 2016
8.424
8.526
8.393
8.494
67,650
+0.20(+2.45%)
Sep 14, 2016
8.284
8.370
8.260
8.292
277,151
+0.05(+0.66%)
Sep 13, 2016
8.378
8.378
8.190
8.237
255,092
-0.27(-3.12%)
Sep 12, 2016
8.339
8.518
8.299
8.503
84,548
+0.06(+0.74%)
Sep 09, 2016
8.635
8.635
8.440
8.440
182,199
-0.23(-2.70%)
Sep 08, 2016
8.682
8.706
8.667
8.674
116,447
+0.02(+0.27%)
Sep 07, 2016
8.729
8.737
8.628
8.651
302,304
-0.15(-1.69%)
Sep 06, 2016
8.635
8.807
8.635
8.800
308,453
+0.38(+4.45%)
Sep 02, 2016
8.393
8.424
8.424
8.424
117,084
+0.17(+2.08%)
Sep 01, 2016
8.276
8.284
8.221
8.252
64,865
+0.02(+0.19%)
Aug 31, 2016
8.284
8.307
8.220
8.237
148,741
-0.08(-0.94%)
Aug 30, 2016
8.370
8.384
8.297
8.315
103,892
+0.13(+1.62%)
Aug 29, 2016
8.104
8.206
8.065
8.182
117,673
+0.08(+0.96%)
Aug 26, 2016
8.206
8.299
8.065
8.104
159,249
-0.05(-0.58%)
Aug 25, 2016
8.096
8.159
8.096
8.151
67,346
-0.02(-0.19%)
Aug 24, 2016
8.206
8.237
8.151
8.166
109,398
-0.04(-0.48%)
Aug 23, 2016
8.213
8.277
8.198
8.206
123,007
+0.07(+0.86%)
Aug 22, 2016
8.096
8.151
8.073
8.135
133,256
-0.01(-0.14%)
Aug 19, 2016
8.190
8.190
8.041
8.147
226,707
-0.28(-3.38%)
Aug 18, 2016
8.378
8.432
8.374
8.432
126,665
+0.07(+0.82%)
Aug 17, 2016
8.385
8.385
8.299
8.363
90,314
-0.09(-1.10%)
Aug 16, 2016
8.479
8.479
8.424
8.456
43,586
+0.05(+0.56%)
Aug 15, 2016
8.338
8.417
8.338
8.409
96,694
+0.05(+0.65%)
Aug 12, 2016
8.456
8.456
8.338
8.354
203,323
-0.11(-1.29%)
Aug 11, 2016
8.479
8.495
8.456
8.463
80,567
-0.03(-0.37%)
Aug 10, 2016
8.557
8.557
8.495
8.495
95,702
-0.04(-0.46%)
Aug 09, 2016
8.565
8.596
8.526
8.534
140,597
+0.04(+0.46%)
Aug 08, 2016
8.495
8.534
8.470
8.495
131,201
+0.08(+0.93%)
Aug 05, 2016
8.440
8.448
8.383
8.417
96,735
+0.02(+0.19%)
Aug 04, 2016
8.378
8.440
8.362
8.401
110,452
+0.07(+0.84%)
Aug 03, 2016
8.213
8.331
8.190
8.331
99,084
+0.10(+1.23%)
Aug 02, 2016
8.276
8.292
8.166
8.229
163,551
-0.02(-0.19%)
Aug 01, 2016
8.362
8.362
8.237
8.245
159,972
-0.04(-0.47%)
Jul 29, 2016
8.174
8.299
8.174
8.284
184,227
+0.13(+1.53%)
Jul 28, 2016
8.151
8.166
8.104
8.159
61,573
+0.07(+0.87%)
Jul 27, 2016
8.096
8.135
8.027
8.088
116,814
+0.02(+0.29%)
Jul 26, 2016
8.018
8.081
8.002
8.065
78,310
+0.05(+0.58%)
Jul 25, 2016
8.002
8.026
7.955
8.018
181,102
+0.01(+0.10%)
Jul 22, 2016
8.034
8.034
7.971
8.010
82,005
+0.01(+0.10%)
Jul 21, 2016
7.987
8.034
7.975
8.002
99,131
+0.16(+1.99%)
Jul 20, 2016
7.862
7.869
7.760
7.846
87,194
-0.07(-0.89%)
Jul 19, 2016
7.971
7.971
7.885
7.916
134,151
-0.16(-1.94%)
Jul 18, 2016
8.057
8.081
7.971
8.073
151,620
+0.07(+0.88%)
Jul 15, 2016
7.995
8.010
7.951
8.002
239,823
+0.04(+0.49%)
Jul 14, 2016
7.987
8.002
7.932
7.963
169,771
-0.01(-0.10%)
Jul 13, 2016
8.041
8.041
7.940
7.971
199,076
+0.05(+0.59%)
Jul 12, 2016
7.815
7.948
7.815
7.924
154,811
+0.30(+4.00%)
Jul 11, 2016
7.604
7.639
7.573
7.619
124,037
+0.11(+1.46%)
Jul 08, 2016
7.440
7.526
7.276
7.510
281,550
+0.23(+3.22%)
Jul 07, 2016
7.401
7.424
7.245
7.276
125,049
+0.00(+0.00%)
Jul 06, 2016
7.205
7.276
7.151
7.276
109,889
+0.02(+0.32%)
Jul 05, 2016
7.307
7.315
7.197
7.252
154,037
-0.15(-2.01%)
Jul 01, 2016
7.252
7.401
7.401
7.401
97,122
+0.20(+2.82%)
Jun 30, 2016
7.151
7.213
7.096
7.197
169,088
+0.05(+0.66%)
Jun 29, 2016
7.112
7.174
7.088
7.151
119,353
+0.16(+2.23%)
Jun 28, 2016
6.963
6.994
6.908
6.994
120,876
+0.25(+3.71%)
Jun 27, 2016
6.846
6.861
6.666
6.744
55,975
-0.05(-0.69%)
Jun 24, 2016
6.830
6.922
6.744
6.791
441,548
-0.41(-5.75%)
Jun 23, 2016
7.057
7.229
7.057
7.205
184,861
+0.27(+3.83%)
Jun 22, 2016
6.994
7.002
6.916
6.940
48,944
+0.04(+0.57%)
Jun 21, 2016
6.916
6.916
6.838
6.901
69,864
+0.02(+0.23%)
Jun 20, 2016
6.893
6.940
6.869
6.885
125,566
+0.16(+2.44%)
Jun 17, 2016
6.627
6.736
6.627
6.721
23,524
+0.13(+2.02%)
Jun 16, 2016
6.533
6.588
6.439
6.588
74,247
-0.04(-0.59%)
Jun 15, 2016
6.580
6.689
6.580
6.627
91,207
+0.10(+1.56%)
Jun 14, 2016
6.596
6.596
6.432
6.525
105,261
-0.04(-0.60%)
Jun 13, 2016
6.525
6.671
6.525
6.564
122,749
-0.05(-0.71%)
Jun 10, 2016
6.713
6.713
6.588
6.611
139,281
-0.23(-3.42%)
Jun 09, 2016
6.854
6.854
6.768
6.846
87,427
-0.05(-0.79%)
Jun 08, 2016
6.940
6.955
6.885
6.901
241,266
+0.02(+0.34%)
Jun 07, 2016
6.815
6.916
6.815
6.877
259,752
+0.13(+1.85%)
Jun 06, 2016
6.689
6.783
6.678
6.752
136,578
+0.13(+2.01%)
Jun 03, 2016
6.486
6.643
6.486
6.619
185,214
+0.22(+3.42%)
Jun 02, 2016
6.260
6.408
6.260
6.400
146,885
+0.16(+2.63%)
Jun 01, 2016
6.221
6.236
6.142
6.236
52,855
-0.03(-0.50%)
May 31, 2016
6.275
6.305
6.260
6.268
27,040
+0.03(+0.54%)
May 27, 2016
6.252
6.234
6.234
6.234
31,478
-0.03(-0.53%)
May 26, 2016
6.268
6.330
6.252
6.268
105,869
+0.06(+1.01%)
May 25, 2016
6.103
6.228
6.103
6.205
61,365
+0.19(+3.12%)
May 24, 2016
6.010
6.041
5.994
6.017
30,191
-0.01(-0.13%)
May 23, 2016
6.010
6.064
6.002
6.025
41,766
+0.00(+0.00%)
May 20, 2016
6.010
6.065
6.010
6.025
40,117
+0.04(+0.65%)
May 19, 2016
5.916
5.986
5.890
5.986
85,208
-0.03(-0.52%)
May 18, 2016
6.072
6.158
6.010
6.017
80,946
-0.10(-1.66%)
May 17, 2016
6.127
6.213
6.103
6.119
31,664
-0.02(-0.25%)
May 16, 2016
6.103
6.189
6.103
6.135
33,208
+0.09(+1.42%)
May 13, 2016
6.119
6.150
6.041
6.049
46,896
-0.17(-2.76%)
May 12, 2016
6.385
6.385
6.197
6.221
41,002
-0.09(-1.36%)
May 11, 2016
6.314
6.361
6.289
6.307
65,974
+0.09(+1.38%)
May 10, 2016
6.119
6.221
6.119
6.221
42,148
+0.09(+1.53%)
May 09, 2016
6.353
6.353
6.111
6.127
165,109
-0.32(-4.97%)
May 06, 2016
6.369
6.450
6.299
6.447
732,218
+0.06(+0.98%)
May 05, 2016
6.604
6.604
6.377
6.385
76,443
-0.03(-0.49%)
May 04, 2016
6.518
6.555
6.385
6.416
75,704
-0.15(-2.26%)
May 03, 2016
6.721
6.721
6.533
6.564
162,196
-0.27(-4.00%)
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.