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
Teucrium Wheat
(NY:
WEAT
)
5.550
-0.140 (-2.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 28, 2017
6.800
6.837
6.780
6.800
83,460
-0.01(-0.15%)
Apr 27, 2017
6.750
6.820
6.725
6.810
146,864
+0.11(+1.64%)
Apr 26, 2017
6.740
6.820
6.700
6.700
190,055
-0.05(-0.74%)
Apr 25, 2017
6.630
6.780
6.600
6.750
326,050
+0.11(+1.66%)
Apr 24, 2017
6.710
6.710
6.621
6.640
140,512
-0.04(-0.60%)
Apr 21, 2017
6.660
6.720
6.600
6.680
300,839
-0.00(-0.00%)
Apr 20, 2017
6.880
6.895
6.660
6.680
471,395
-0.19(-2.77%)
Apr 19, 2017
6.880
6.932
6.820
6.870
79,360
-0.01(-0.15%)
Apr 18, 2017
6.860
6.890
6.820
6.880
159,099
+0.01(+0.17%)
Apr 17, 2017
6.980
6.980
6.846
6.868
142,470
-0.10(-1.46%)
Apr 13, 2017
7.020
7.054
6.960
6.970
41,293
-0.07(-0.99%)
Apr 12, 2017
7.010
7.070
7.010
7.040
57,344
+0.01(+0.14%)
Apr 11, 2017
6.960
7.050
6.890
7.030
107,753
+0.10(+1.44%)
Apr 10, 2017
6.880
6.950
6.876
6.930
35,987
+0.05(+0.73%)
Apr 07, 2017
6.900
6.900
6.820
6.880
80,935
+0.00(+0.00%)
Apr 06, 2017
6.970
6.970
6.870
6.880
73,859
-0.07(-1.01%)
Apr 05, 2017
6.970
6.990
6.940
6.950
100,324
+0.01(+0.14%)
Apr 04, 2017
6.962
6.988
6.940
6.940
61,908
+0.01(+0.14%)
Apr 03, 2017
6.990
7.040
6.930
6.930
139,560
-0.01(-0.14%)
Mar 31, 2017
6.900
7.000
6.800
6.940
179,775
+0.08(+1.17%)
Mar 30, 2017
6.930
6.930
6.850
6.860
57,136
-0.07(-1.01%)
Mar 29, 2017
6.930
6.940
6.890
6.930
65,030
+0.03(+0.43%)
Mar 28, 2017
6.913
6.930
6.890
6.900
101,578
+0.03(+0.44%)
Mar 27, 2017
6.930
6.930
6.850
6.870
79,234
-0.07(-1.01%)
Mar 24, 2017
6.940
6.960
6.920
6.940
44,119
+0.04(+0.58%)
Mar 23, 2017
6.890
6.940
6.890
6.900
92,824
-0.01(-0.14%)
Mar 22, 2017
6.960
6.990
6.900
6.910
185,812
-0.08(-1.14%)
Mar 21, 2017
7.030
7.030
6.940
6.990
325,441
-0.02(-0.35%)
Mar 20, 2017
7.150
7.150
7.010
7.015
78,286
-0.10(-1.34%)
Mar 17, 2017
7.110
7.130
7.060
7.110
67,597
+0.01(+0.14%)
Mar 16, 2017
7.150
7.150
7.100
7.100
86,866
-0.01(-0.14%)
Mar 15, 2017
7.080
7.110
7.060
7.110
91,276
+0.09(+1.28%)
Mar 14, 2017
7.020
7.070
7.000
7.020
188,325
+0.00(+0.00%)
Mar 13, 2017
7.150
7.150
7.020
7.020
601,046
-0.18(-2.50%)
Mar 10, 2017
7.211
7.270
7.170
7.200
132,620
-0.06(-0.83%)
Mar 09, 2017
7.230
7.333
7.220
7.260
57,440
-0.02(-0.27%)
Mar 08, 2017
7.400
7.400
7.280
7.280
100,120
-0.16(-2.15%)
Mar 07, 2017
7.430
7.450
7.330
7.440
101,018
-0.03(-0.40%)
Mar 06, 2017
7.450
7.510
7.420
7.470
103,759
+0.11(+1.49%)
Mar 03, 2017
7.360
7.419
7.321
7.360
57,946
+0.00(+0.00%)
Mar 02, 2017
7.400
7.440
7.338
7.360
80,881
-0.07(-0.94%)
Mar 01, 2017
7.270
7.450
7.270
7.430
130,211
+0.17(+2.34%)
Feb 28, 2017
7.240
7.410
7.220
7.260
139,956
+0.08(+1.11%)
Feb 27, 2017
7.340
7.340
7.160
7.180
490,890
-0.12(-1.64%)
Feb 24, 2017
7.390
7.390
7.280
7.300
220,134
-0.09(-1.22%)
Feb 23, 2017
7.442
7.442
7.360
7.390
72,029
-0.04(-0.54%)
Feb 22, 2017
7.370
7.439
7.360
7.430
63,635
+0.08(+1.09%)
Feb 21, 2017
7.490
7.490
7.320
7.350
206,766
-0.08(-1.08%)
Feb 17, 2017
7.430
7.430
7.430
0
-0.02(-0.27%)
Feb 16, 2017
7.600
7.710
7.450
7.450
371,209
-0.13(-1.71%)
Feb 15, 2017
7.480
7.580
7.470
7.580
205,461
+0.06(+0.80%)
Feb 14, 2017
7.520
7.530
7.466
7.520
172,151
-0.02(-0.27%)
Feb 13, 2017
7.450
7.590
7.430
7.540
201,639
+0.04(+0.53%)
Feb 10, 2017
7.410
7.500
7.370
7.500
297,144
+0.14(+1.97%)
Feb 09, 2017
7.210
7.380
7.199
7.355
104,650
+0.16(+2.15%)
Feb 08, 2017
7.198
7.225
7.140
7.200
59,608
+0.00(+0.00%)
Feb 07, 2017
7.130
7.200
7.060
7.200
74,217
+0.08(+1.12%)
Feb 06, 2017
7.200
7.260
7.100
7.120
77,650
-0.08(-1.11%)
Feb 03, 2017
7.260
7.289
7.190
7.200
61,370
-0.08(-1.10%)
Feb 02, 2017
7.280
7.320
7.230
7.280
100,713
-0.01(-0.14%)
Feb 01, 2017
7.070
7.290
7.050
7.290
258,261
+0.20(+2.82%)
Jan 31, 2017
7.020
7.090
7.010
7.090
176,272
+0.08(+1.14%)
Jan 30, 2017
7.100
7.100
7.010
7.010
209,062
-0.10(-1.41%)
Jan 27, 2017
7.160
7.189
7.090
7.110
107,395
-0.08(-1.11%)
Jan 26, 2017
7.190
7.250
7.110
7.190
75,507
+0.00(+0.00%)
Jan 25, 2017
7.190
7.240
7.150
7.190
122,987
-0.05(-0.69%)
Jan 24, 2017
7.274
7.290
7.220
7.240
90,431
-0.08(-1.09%)
Jan 23, 2017
7.270
7.320
7.241
7.320
293,372
+0.04(+0.55%)
Jan 20, 2017
7.220
7.280
7.200
7.280
265,620
+0.08(+1.11%)
Jan 19, 2017
7.240
7.250
7.180
7.200
120,287
-0.08(-1.10%)
Jan 18, 2017
7.360
7.360
7.260
7.280
117,903
-0.08(-1.09%)
Jan 17, 2017
7.300
7.370
7.260
7.360
466,122
+0.17(+2.36%)
Jan 13, 2017
7.190
7.190
7.190
0
+0.02(+0.28%)
Jan 12, 2017
7.080
7.200
7.060
7.170
112,005
+0.11(+1.56%)
Jan 11, 2017
7.140
7.150
6.960
7.060
153,813
-0.11(-1.53%)
Jan 10, 2017
7.150
7.180
7.110
7.170
89,971
-0.01(-0.14%)
Jan 09, 2017
7.150
7.190
7.070
7.180
130,659
+0.08(+1.13%)
Jan 06, 2017
7.100
7.130
7.070
7.100
177,928
+0.02(+0.28%)
Jan 05, 2017
7.000
7.110
7.000
7.080
545,958
+0.10(+1.43%)
Jan 04, 2017
6.860
7.000
6.840
6.980
100,648
+0.12(+1.75%)
Jan 03, 2017
6.910
6.942
6.840
6.860
76,963
-0.02(-0.29%)
Dec 30, 2016
6.880
6.880
6.880
0
+0.04(+0.58%)
Dec 29, 2016
6.870
6.889
6.830
6.840
96,012
+0.04(+0.59%)
Dec 28, 2016
6.870
6.910
6.780
6.800
134,774
-0.08(-1.16%)
Dec 27, 2016
6.760
6.920
6.750
6.880
94,779
+0.17(+2.53%)
Dec 23, 2016
6.710
6.710
6.710
0
-0.04(-0.59%)
Dec 22, 2016
6.790
6.790
6.720
6.750
151,136
-0.03(-0.44%)
Dec 21, 2016
6.800
6.833
6.780
6.780
92,289
-0.04(-0.59%)
Dec 20, 2016
6.830
6.900
6.790
6.820
46,463
-0.07(-1.02%)
Dec 19, 2016
6.960
6.960
6.830
6.890
72,893
-0.02(-0.29%)
Dec 16, 2016
6.880
6.920
6.849
6.910
80,377
+0.04(+0.58%)
Dec 15, 2016
6.950
6.978
6.860
6.870
98,427
-0.14(-2.00%)
Dec 14, 2016
6.970
7.019
6.958
7.010
33,011
+0.01(+0.14%)
Dec 13, 2016
7.000
7.050
6.980
7.000
97,566
+0.01(+0.14%)
Dec 12, 2016
6.900
7.000
6.883
6.990
95,120
+0.04(+0.57%)
Dec 09, 2016
6.850
6.990
6.810
6.950
104,661
+0.07(+1.02%)
Dec 08, 2016
6.840
6.880
6.790
6.880
102,197
+0.10(+1.47%)
Dec 07, 2016
6.850
6.855
6.750
6.780
145,909
-0.09(-1.31%)
Dec 06, 2016
6.880
6.958
6.860
6.870
113,092
-0.02(-0.29%)
Dec 05, 2016
6.880
6.920
6.830
6.890
138,105
+0.03(+0.44%)
Dec 02, 2016
6.790
6.860
6.740
6.860
124,196
+0.13(+1.93%)
Dec 01, 2016
6.850
6.850
6.710
6.730
315,853
-0.12(-1.75%)
Nov 30, 2016
6.910
7.010
6.850
6.850
307,333
-0.08(-1.15%)
Nov 29, 2016
7.050
7.050
6.920
6.930
399,189
-0.14(-1.98%)
Nov 28, 2016
7.100
7.115
7.040
7.070
140,449
-0.06(-0.84%)
Nov 25, 2016
7.150
7.200
7.130
7.130
38,776
-0.04(-0.56%)
Nov 23, 2016
7.170
7.170
7.170
0
-0.08(-1.10%)
Nov 22, 2016
7.210
7.250
7.200
7.250
41,769
+0.03(+0.42%)
Nov 21, 2016
7.220
7.252
7.161
7.220
237,194
+0.04(+0.56%)
Nov 18, 2016
7.120
7.220
7.090
7.180
102,281
+0.03(+0.42%)
Nov 17, 2016
7.060
7.160
7.040
7.150
175,950
+0.11(+1.56%)
Nov 16, 2016
7.090
7.132
7.040
7.040
116,835
-0.08(-1.12%)
Nov 15, 2016
7.050
7.130
7.040
7.120
105,383
+0.10(+1.42%)
Nov 14, 2016
7.110
7.110
7.010
7.020
299,314
-0.15(-2.05%)
Nov 11, 2016
7.190
7.200
7.130
7.167
95,790
-0.00(-0.04%)
Nov 10, 2016
7.250
7.280
7.130
7.170
206,182
-0.07(-0.97%)
Nov 09, 2016
7.300
7.350
7.180
7.240
180,319
-0.10(-1.36%)
Nov 08, 2016
7.270
7.400
7.270
7.340
140,662
+0.06(+0.82%)
Nov 07, 2016
7.310
7.310
7.200
7.280
138,648
-0.04(-0.52%)
Nov 04, 2016
7.280
7.330
7.270
7.318
91,120
-0.01(-0.16%)
Nov 03, 2016
7.340
7.360
7.250
7.330
117,235
-0.03(-0.41%)
Nov 02, 2016
7.350
7.390
7.290
7.360
131,261
+0.03(+0.41%)
Nov 01, 2016
7.340
7.380
7.280
7.330
276,875
-0.01(-0.14%)
Oct 31, 2016
7.300
7.360
7.289
7.340
510,295
+0.04(+0.55%)
Oct 28, 2016
7.340
7.360
7.260
7.300
124,288
-0.08(-1.08%)
Oct 27, 2016
7.350
7.430
7.320
7.380
219,535
+0.05(+0.63%)
Oct 26, 2016
7.270
7.360
7.220
7.334
92,619
+0.08(+1.16%)
Oct 25, 2016
7.200
7.270
7.170
7.250
78,152
+0.04(+0.55%)
Oct 24, 2016
7.370
7.370
7.170
7.210
190,116
-0.16(-2.18%)
Oct 21, 2016
7.370
7.400
7.350
7.371
83,294
-0.03(-0.39%)
Oct 20, 2016
7.480
7.480
7.390
7.400
83,606
-0.07(-0.94%)
Oct 19, 2016
7.390
7.470
7.330
7.470
82,904
+0.03(+0.40%)
Oct 18, 2016
7.410
7.500
7.397
7.440
377,268
-0.03(-0.40%)
Oct 17, 2016
7.460
7.470
7.360
7.470
121,858
+0.05(+0.68%)
Oct 14, 2016
7.410
7.510
7.390
7.420
298,229
+0.05(+0.68%)
Oct 13, 2016
7.120
7.380
7.120
7.370
363,846
+0.30(+4.24%)
Oct 12, 2016
7.180
7.300
7.060
7.070
252,801
-0.12(-1.67%)
Oct 11, 2016
7.190
7.230
7.120
7.190
74,410
+0.00(+0.00%)
Oct 10, 2016
7.130
7.190
7.100
7.190
123,040
+0.13(+1.84%)
Oct 07, 2016
7.120
7.160
7.060
7.060
101,223
-0.04(-0.56%)
Oct 06, 2016
7.250
7.290
7.050
7.100
156,032
-0.14(-1.93%)
Oct 05, 2016
7.080
7.250
7.030
7.240
161,489
+0.16(+2.26%)
Oct 04, 2016
7.080
7.120
7.040
7.080
113,640
-0.01(-0.14%)
Oct 03, 2016
7.170
7.170
7.039
7.090
114,301
-0.10(-1.39%)
Sep 30, 2016
7.140
7.190
7.034
7.190
129,157
+0.04(+0.56%)
Sep 29, 2016
7.250
7.250
7.130
7.150
38,344
-0.06(-0.83%)
Sep 28, 2016
7.250
7.250
7.170
7.210
44,596
+0.01(+0.19%)
Sep 27, 2016
7.140
7.210
7.070
7.197
109,713
+0.08(+1.15%)
Sep 26, 2016
7.240
7.240
7.110
7.115
77,587
-0.10(-1.45%)
Sep 23, 2016
7.270
7.285
7.202
7.220
65,392
-0.02(-0.28%)
Sep 22, 2016
7.290
7.310
7.220
7.240
34,394
+0.01(+0.14%)
Sep 21, 2016
7.210
7.280
7.180
7.230
73,129
+0.00(+0.00%)
Sep 20, 2016
7.210
7.290
7.200
7.230
269,975
+0.01(+0.12%)
Sep 19, 2016
7.250
7.271
7.140
7.221
216,123
-0.01(-0.13%)
Sep 16, 2016
7.160
7.260
7.130
7.230
102,527
+0.03(+0.42%)
Sep 15, 2016
7.230
7.300
7.181
7.200
103,366
-0.03(-0.41%)
Sep 14, 2016
7.150
7.240
7.080
7.230
134,481
+0.07(+0.91%)
Sep 13, 2016
7.250
7.250
7.150
7.165
125,526
-0.13(-1.85%)
Sep 12, 2016
7.213
7.340
7.190
7.300
189,210
+0.07(+0.97%)
Sep 09, 2016
7.230
7.250
7.160
7.230
104,859
-0.05(-0.69%)
Sep 08, 2016
7.240
7.290
7.150
7.280
324,671
+0.08(+1.11%)
Sep 07, 2016
7.180
7.260
7.180
7.200
317,151
+0.05(+0.70%)
Sep 06, 2016
7.150
7.240
7.120
7.150
142,571
-0.05(-0.69%)
Sep 02, 2016
7.210
7.200
7.200
7.200
241,900
+0.07(+0.98%)
Sep 01, 2016
7.120
7.170
7.060
7.130
383,507
+0.08(+1.13%)
Aug 31, 2016
7.070
7.140
7.000
7.050
307,434
-0.02(-0.28%)
Aug 30, 2016
7.200
7.229
7.060
7.070
215,587
-0.08(-1.12%)
Aug 29, 2016
7.260
7.285
7.150
7.150
421,762
-0.16(-2.19%)
Aug 26, 2016
7.590
7.590
7.300
7.310
1,080,137
-0.26(-3.43%)
Aug 25, 2016
7.640
7.640
7.570
7.570
189,060
-0.05(-0.66%)
Aug 24, 2016
7.630
7.648
7.600
7.620
98,432
-0.05(-0.65%)
Aug 23, 2016
7.730
7.750
7.660
7.670
224,019
-0.12(-1.54%)
Aug 22, 2016
7.810
7.858
7.750
7.790
175,822
-0.08(-1.02%)
Aug 19, 2016
7.840
7.950
7.780
7.870
237,443
+0.00(+0.00%)
Aug 18, 2016
7.800
7.870
7.760
7.870
128,544
+0.06(+0.77%)
Aug 17, 2016
7.790
7.847
7.711
7.810
184,656
+0.01(+0.13%)
Aug 16, 2016
7.740
7.830
7.680
7.800
120,658
+0.04(+0.52%)
Aug 15, 2016
7.890
7.920
7.740
7.760
196,949
-0.09(-1.15%)
Aug 12, 2016
7.790
7.850
7.590
7.850
286,976
+0.04(+0.51%)
Aug 11, 2016
7.870
7.870
7.774
7.810
238,467
-0.04(-0.51%)
Aug 10, 2016
7.780
7.930
7.770
7.850
191,886
+0.05(+0.64%)
Aug 09, 2016
7.790
7.850
7.761
7.800
184,357
-0.04(-0.51%)
Aug 08, 2016
7.850
7.870
7.730
7.840
281,568
-0.01(-0.13%)
Aug 05, 2016
7.760
7.900
7.710
7.850
77,621
+0.09(+1.16%)
Aug 04, 2016
7.880
7.899
7.750
7.760
89,814
-0.06(-0.77%)
Aug 03, 2016
7.740
7.890
7.700
7.820
103,253
+0.12(+1.56%)
Aug 02, 2016
7.810
7.839
7.640
7.700
260,460
-0.06(-0.77%)
Aug 01, 2016
7.850
7.890
7.750
7.760
467,819
-0.04(-0.51%)
Jul 29, 2016
7.800
7.830
7.725
7.800
123,546
-0.03(-0.38%)
Jul 28, 2016
7.950
7.950
7.790
7.830
260,412
-0.07(-0.88%)
Jul 27, 2016
7.990
7.990
7.890
7.900
93,941
-0.04(-0.44%)
Jul 26, 2016
8.040
8.100
7.910
7.935
93,751
-0.17(-2.16%)
Jul 25, 2016
8.110
8.150
7.970
8.110
384,062
+0.09(+1.12%)
Jul 22, 2016
7.840
8.040
7.720
8.020
191,053
+0.14(+1.78%)
Jul 21, 2016
7.850
7.909
7.750
7.880
218,342
+0.07(+0.90%)
Jul 20, 2016
7.910
7.930
7.710
7.810
441,130
-0.12(-1.51%)
Jul 19, 2016
8.020
8.020
7.870
7.930
183,821
-0.15(-1.86%)
Jul 18, 2016
8.080
8.103
7.960
8.080
186,790
+0.02(+0.25%)
Jul 15, 2016
8.160
8.170
8.030
8.060
132,775
-0.09(-1.10%)
Jul 14, 2016
8.290
8.290
8.060
8.150
167,125
-0.03(-0.37%)
Jul 13, 2016
8.200
8.340
8.161
8.180
181,025
+0.06(+0.74%)
Jul 12, 2016
8.000
8.130
7.920
8.120
284,257
+0.13(+1.63%)
Jul 11, 2016
8.170
8.200
7.930
7.990
456,238
-0.12(-1.48%)
Jul 08, 2016
7.970
8.150
7.910
8.110
373,760
+0.20(+2.53%)
Jul 07, 2016
8.120
8.130
7.897
7.910
1,238,142
-0.04(-0.50%)
Jul 06, 2016
7.950
7.960
7.830
7.950
222,648
-0.08(-1.00%)
Jul 05, 2016
8.080
8.080
7.750
8.030
394,677
+0.05(+0.63%)
Jul 01, 2016
8.150
7.980
7.980
7.980
475,000
-0.27(-3.27%)
Jun 30, 2016
8.280
8.350
8.100
8.250
331,348
+0.00(+0.00%)
Jun 29, 2016
8.450
8.450
8.230
8.250
268,225
-0.16(-1.85%)
Jun 28, 2016
8.570
8.570
8.400
8.406
108,052
-0.02(-0.29%)
Jun 27, 2016
8.560
8.640
8.400
8.430
380,270
-0.15(-1.75%)
Jun 24, 2016
8.500
8.590
8.430
8.580
182,831
-0.03(-0.35%)
Jun 23, 2016
8.700
8.710
8.590
8.610
120,052
-0.10(-1.15%)
Jun 22, 2016
8.770
8.790
8.700
8.710
100,313
-0.03(-0.34%)
Jun 21, 2016
8.890
8.892
8.700
8.740
231,991
-0.25(-2.78%)
Jun 20, 2016
9.010
9.050
8.960
8.990
92,062
-0.07(-0.75%)
Jun 17, 2016
8.990
9.070
8.910
9.058
92,415
+0.14(+1.55%)
Jun 16, 2016
9.000
9.000
8.880
8.920
113,209
-0.09(-1.00%)
Jun 15, 2016
9.150
9.150
8.960
9.010
116,973
-0.15(-1.64%)
Jun 14, 2016
9.190
9.220
9.040
9.160
88,229
-0.05(-0.54%)
Jun 13, 2016
9.325
9.370
9.190
9.210
83,438
-0.03(-0.32%)
Jun 10, 2016
9.430
9.490
9.210
9.240
145,394
-0.23(-2.39%)
Jun 09, 2016
9.510
9.540
9.380
9.466
178,784
-0.12(-1.29%)
Jun 08, 2016
9.470
9.670
9.470
9.590
242,232
+0.13(+1.37%)
Jun 07, 2016
9.400
9.480
9.320
9.460
115,511
+0.04(+0.42%)
Jun 06, 2016
9.330
9.500
9.321
9.420
180,513
+0.21(+2.28%)
Jun 03, 2016
9.040
9.210
8.990
9.210
289,391
+0.20(+2.22%)
Jun 02, 2016
8.860
9.049
8.850
9.010
149,675
+0.18(+2.04%)
Jun 01, 2016
8.720
8.860
8.720
8.830
60,008
+0.10(+1.15%)
May 31, 2016
8.910
8.918
8.700
8.730
103,603
-0.20(-2.26%)
May 27, 2016
8.940
8.932
8.932
8.932
43,000
-0.03(-0.31%)
May 26, 2016
8.800
8.970
8.700
8.960
174,987
+0.24(+2.75%)
May 25, 2016
8.720
8.730
8.650
8.720
25,174
+0.01(+0.11%)
May 24, 2016
8.610
8.740
8.600
8.710
37,891
+0.04(+0.46%)
May 23, 2016
8.650
8.730
8.650
8.670
27,331
-0.06(-0.73%)
May 20, 2016
8.770
8.817
8.671
8.734
18,482
-0.01(-0.07%)
May 19, 2016
8.790
8.790
8.640
8.740
80,019
-0.12(-1.36%)
May 18, 2016
8.860
8.950
8.850
8.860
47,614
-0.05(-0.56%)
May 17, 2016
8.840
8.940
8.840
8.910
57,216
+0.12(+1.37%)
May 16, 2016
8.820
8.820
8.680
8.790
65,313
-0.01(-0.11%)
May 13, 2016
8.700
8.850
8.700
8.800
92,778
+0.05(+0.57%)
May 12, 2016
8.700
8.750
8.666
8.750
141,218
+0.11(+1.27%)
May 11, 2016
8.700
8.730
8.600
8.640
114,048
-0.05(-0.58%)
May 10, 2016
8.560
8.724
8.560
8.690
91,507
+0.10(+1.15%)
May 09, 2016
8.720
8.720
8.570
8.591
103,717
-0.15(-1.70%)
May 06, 2016
8.710
8.803
8.700
8.740
74,090
+0.04(+0.46%)
May 05, 2016
8.860
8.860
8.671
8.700
127,624
-0.14(-1.58%)
May 04, 2016
8.830
8.930
8.830
8.840
45,734
-0.01(-0.11%)
May 03, 2016
9.130
9.220
8.800
8.849
203,409
-0.31(-3.37%)
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.