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
GX Marijuana Life Sciences Index ETF
(TSX:
HMMJ
)
10.89
-0.15 (-1.36%)
Streaming Delayed Price
Updated: 3:59 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
6.670
6.670
6.450
6.470
212,559
-0.22(-3.29%)
Apr 29, 2020
6.710
6.760
6.610
6.690
167,070
+0.06(+0.90%)
Apr 28, 2020
6.960
6.960
6.570
6.630
307,378
-0.19(-2.79%)
Apr 27, 2020
6.540
6.920
6.540
6.820
328,984
+0.35(+5.41%)
Apr 24, 2020
6.260
6.490
6.220
6.470
114,422
+0.21(+3.35%)
Apr 23, 2020
6.200
6.300
6.200
6.260
141,543
+0.04(+0.64%)
Apr 22, 2020
6.300
6.340
6.190
6.220
74,721
-0.01(-0.16%)
Apr 21, 2020
6.200
6.340
6.120
6.230
150,777
-0.07(-1.11%)
Apr 20, 2020
6.120
6.450
6.100
6.300
168,230
+0.10(+1.61%)
Apr 17, 2020
6.170
6.310
6.110
6.200
222,168
+0.14(+2.31%)
Apr 16, 2020
6.240
6.240
5.980
6.060
171,706
-0.13(-2.10%)
Apr 15, 2020
6.240
6.280
6.100
6.190
168,190
+0.04(+0.65%)
Apr 14, 2020
6.080
6.240
6.040
6.150
162,821
+0.14(+2.33%)
Apr 13, 2020
5.990
6.010
5.850
6.010
163,455
+0.00(+0.00%)
Apr 09, 2020
6.010
6.010
6.010
0
+0.02(+0.33%)
Apr 08, 2020
5.800
6.060
5.780
5.990
242,109
+0.20(+3.45%)
Apr 07, 2020
6.030
6.050
5.770
5.790
164,124
-0.01(-0.17%)
Apr 06, 2020
5.680
5.910
5.680
5.800
187,525
+0.30(+5.45%)
Apr 03, 2020
5.630
5.800
5.480
5.500
131,276
-0.22(-3.85%)
Apr 02, 2020
5.650
5.960
5.630
5.720
184,645
+0.07(+1.24%)
Apr 01, 2020
5.730
5.990
5.620
5.650
219,862
-0.35(-5.83%)
Mar 31, 2020
6.140
6.420
5.970
6.000
201,931
-0.13(-2.12%)
Mar 30, 2020
6.360
6.390
6.070
6.130
313,458
-0.51(-7.68%)
Mar 27, 2020
6.700
6.990
6.580
6.640
440,089
-0.03(-0.45%)
Mar 26, 2020
6.160
7.050
6.160
6.670
1,013,673
+0.57(+9.34%)
Mar 25, 2020
5.740
6.220
5.700
6.100
594,310
+0.36(+6.27%)
Mar 24, 2020
5.570
5.810
5.570
5.740
200,837
+0.41(+7.69%)
Mar 23, 2020
5.420
5.490
5.180
5.330
196,566
+0.03(+0.57%)
Mar 20, 2020
5.290
5.720
5.280
5.300
196,625
+0.07(+1.34%)
Mar 19, 2020
4.750
5.370
4.730
5.230
206,570
+0.42(+8.73%)
Mar 18, 2020
4.890
5.200
4.700
4.810
349,373
-0.41(-7.85%)
Mar 17, 2020
4.990
5.330
4.690
5.220
238,337
+0.21(+4.19%)
Mar 16, 2020
4.670
5.140
4.390
5.010
425,193
-0.24(-4.57%)
Mar 13, 2020
5.310
5.730
4.940
5.250
620,252
+0.10(+1.94%)
Mar 12, 2020
5.220
5.400
5.000
5.150
568,586
-0.77(-13.01%)
Mar 11, 2020
6.190
6.320
5.860
5.920
189,507
-0.38(-6.03%)
Mar 10, 2020
6.410
6.490
6.080
6.300
312,716
+0.23(+3.79%)
Mar 09, 2020
6.250
6.420
5.550
6.070
371,697
-0.64(-9.54%)
Mar 06, 2020
6.950
6.970
6.610
6.710
502,920
-0.36(-5.09%)
Mar 05, 2020
7.210
7.320
7.040
7.070
435,992
-0.34(-4.59%)
Mar 04, 2020
7.210
7.500
7.150
7.410
316,924
+0.33(+4.66%)
Mar 03, 2020
7.350
7.390
7.030
7.080
430,029
-0.33(-4.45%)
Mar 02, 2020
7.390
7.430
7.160
7.410
348,640
+0.02(+0.27%)
Feb 28, 2020
7.140
7.390
6.960
7.390
644,450
-0.11(-1.47%)
Feb 27, 2020
7.600
7.650
7.140
7.500
586,374
-0.25(-3.23%)
Feb 26, 2020
7.810
7.990
7.730
7.750
676,318
-0.11(-1.40%)
Feb 25, 2020
8.220
8.280
7.810
7.860
503,938
-0.34(-4.15%)
Feb 24, 2020
8.310
8.350
8.150
8.200
313,413
-0.46(-5.31%)
Feb 21, 2020
8.800
8.850
8.620
8.660
170,916
-0.16(-1.81%)
Feb 20, 2020
8.690
9.080
8.670
8.820
302,280
+0.14(+1.61%)
Feb 19, 2020
8.600
8.710
8.570
8.680
136,181
+0.08(+0.93%)
Feb 18, 2020
8.620
8.740
8.530
8.600
169,973
-0.08(-0.92%)
Feb 14, 2020
8.680
8.680
8.680
0
+0.48(+5.85%)
Feb 13, 2020
8.120
8.340
8.120
8.200
289,994
+0.02(+0.24%)
Feb 12, 2020
8.430
8.470
8.180
8.180
204,078
-0.21(-2.50%)
Feb 11, 2020
8.260
8.560
8.190
8.390
332,077
+0.13(+1.57%)
Feb 10, 2020
8.460
8.500
8.260
8.260
241,635
-0.21(-2.48%)
Feb 07, 2020
8.580
8.640
8.360
8.470
503,895
-0.27(-3.09%)
Feb 06, 2020
8.890
8.970
8.720
8.740
476,628
-0.15(-1.69%)
Feb 05, 2020
9.120
9.150
8.890
8.890
176,594
-0.14(-1.55%)
Feb 04, 2020
8.950
9.170
8.890
9.030
189,944
+0.19(+2.15%)
Feb 03, 2020
8.850
8.950
8.750
8.840
186,733
+0.02(+0.23%)
Jan 31, 2020
9.030
9.030
8.740
8.820
189,825
-0.21(-2.33%)
Jan 30, 2020
9.080
9.160
8.930
9.030
206,811
-0.10(-1.10%)
Jan 29, 2020
9.290
9.380
9.120
9.130
174,653
-0.10(-1.08%)
Jan 28, 2020
9.010
9.240
8.930
9.230
349,436
+0.42(+4.77%)
Jan 27, 2020
8.900
9.020
8.770
8.810
255,125
-0.33(-3.61%)
Jan 24, 2020
9.740
9.760
9.110
9.140
424,337
-0.49(-5.09%)
Jan 23, 2020
9.610
9.860
9.500
9.630
237,420
-0.02(-0.21%)
Jan 22, 2020
9.650
9.850
9.510
9.650
233,975
+0.03(+0.31%)
Jan 21, 2020
9.810
10.04
9.530
9.620
397,214
-0.28(-2.83%)
Jan 20, 2020
9.820
9.980
9.720
9.900
235,316
+0.13(+1.33%)
Jan 17, 2020
9.710
9.950
9.590
9.770
435,958
+0.09(+0.93%)
Jan 16, 2020
9.890
10.04
9.590
9.680
831,840
-0.01(-0.10%)
Jan 15, 2020
9.260
9.880
9.120
9.690
850,910
+0.59(+6.48%)
Jan 14, 2020
8.780
9.110
8.550
9.100
852,604
+0.25(+2.82%)
Jan 13, 2020
8.260
8.900
8.140
8.850
704,052
+0.60(+7.27%)
Jan 10, 2020
8.320
8.360
8.190
8.250
222,580
-0.13(-1.55%)
Jan 09, 2020
8.150
8.450
8.120
8.380
534,132
+0.25(+3.08%)
Jan 08, 2020
8.090
8.320
7.920
8.130
396,080
-0.01(-0.12%)
Jan 07, 2020
8.250
8.350
8.100
8.140
263,796
-0.14(-1.69%)
Jan 06, 2020
8.460
8.470
8.220
8.280
260,726
-0.24(-2.82%)
Jan 03, 2020
8.490
8.660
8.430
8.520
201,135
-0.05(-0.58%)
Jan 02, 2020
8.850
8.930
8.520
8.570
543,620
-0.18(-2.06%)
Dec 31, 2019
8.750
8.750
8.750
0
+0.58(+7.10%)
Dec 30, 2019
8.380
8.380
8.140
8.170
418,759
-0.42(-4.89%)
Dec 27, 2019
8.770
8.770
8.590
8.590
453,879
-0.28(-3.16%)
Dec 24, 2019
8.870
8.870
8.870
0
+0.08(+0.91%)
Dec 23, 2019
8.800
8.980
8.740
8.790
324,979
-0.18(-2.01%)
Dec 20, 2019
8.950
9.000
8.820
8.970
396,012
+0.03(+0.34%)
Dec 19, 2019
8.700
8.980
8.660
8.940
252,404
+0.24(+2.76%)
Dec 18, 2019
9.010
9.040
8.700
8.700
722,866
-0.34(-3.76%)
Dec 17, 2019
9.240
9.290
9.040
9.040
374,857
-0.24(-2.59%)
Dec 16, 2019
9.350
9.470
9.230
9.280
300,598
-0.08(-0.85%)
Dec 13, 2019
9.380
9.640
9.350
9.360
487,325
+0.03(+0.32%)
Dec 12, 2019
9.060
9.360
9.060
9.330
198,355
+0.31(+3.44%)
Dec 11, 2019
9.100
9.260
9.020
9.020
214,480
-0.11(-1.20%)
Dec 10, 2019
9.330
9.380
9.100
9.130
253,834
-0.22(-2.35%)
Dec 09, 2019
8.980
9.350
8.980
9.350
220,073
+0.38(+4.24%)
Dec 06, 2019
9.000
9.010
8.920
8.970
100,588
+0.03(+0.34%)
Dec 05, 2019
8.980
9.050
8.900
8.940
114,551
-0.07(-0.78%)
Dec 04, 2019
9.190
9.190
9.010
9.010
166,131
-0.19(-2.07%)
Dec 03, 2019
8.920
9.240
8.850
9.200
318,568
+0.17(+1.88%)
Dec 02, 2019
9.150
9.250
8.970
9.030
206,721
-0.15(-1.63%)
Nov 29, 2019
9.330
9.350
9.170
9.180
88,978
-0.15(-1.61%)
Nov 28, 2019
9.300
9.450
9.250
9.330
180,814
+0.11(+1.19%)
Nov 27, 2019
9.100
9.250
9.040
9.220
285,401
+0.16(+1.77%)
Nov 26, 2019
9.200
9.280
8.960
9.060
409,738
-0.21(-2.27%)
Nov 25, 2019
9.530
9.740
9.220
9.270
328,241
-0.21(-2.22%)
Nov 22, 2019
10.00
10.09
9.440
9.480
553,447
-0.66(-6.51%)
Nov 21, 2019
9.740
10.50
9.560
10.14
1,362,427
+0.79(+8.45%)
Nov 20, 2019
8.990
9.500
8.970
9.350
656,092
+0.51(+5.77%)
Nov 19, 2019
8.360
9.020
8.340
8.840
623,548
+0.41(+4.86%)
Nov 18, 2019
8.920
9.000
8.420
8.430
657,455
-0.51(-5.70%)
Nov 15, 2019
8.920
9.170
8.890
8.940
852,589
-0.28(-3.04%)
Nov 14, 2019
9.460
9.490
9.100
9.220
802,664
-0.54(-5.53%)
Nov 13, 2019
10.06
10.14
9.750
9.760
469,742
-0.34(-3.37%)
Nov 12, 2019
10.41
10.49
10.10
10.10
221,233
-0.35(-3.35%)
Nov 11, 2019
10.75
10.77
10.36
10.45
150,778
-0.34(-3.15%)
Nov 08, 2019
10.18
10.81
10.15
10.79
392,801
+0.58(+5.68%)
Nov 07, 2019
10.45
10.50
10.15
10.21
199,487
-0.13(-1.26%)
Nov 06, 2019
10.45
10.56
10.33
10.34
153,071
-0.21(-1.99%)
Nov 05, 2019
10.46
10.72
10.41
10.55
156,753
+0.10(+0.96%)
Nov 04, 2019
10.58
10.65
10.44
10.45
152,541
-0.05(-0.48%)
Nov 01, 2019
10.47
10.60
10.42
10.50
68,378
+0.04(+0.38%)
Oct 31, 2019
10.57
10.57
10.29
10.46
210,852
-0.07(-0.66%)
Oct 30, 2019
10.56
10.73
10.51
10.53
77,182
-0.03(-0.28%)
Oct 29, 2019
10.89
10.89
10.55
10.56
115,782
-0.39(-3.56%)
Oct 28, 2019
11.14
11.33
10.95
10.95
127,094
-0.15(-1.35%)
Oct 25, 2019
10.93
11.20
10.86
11.10
151,131
+0.14(+1.28%)
Oct 24, 2019
10.92
11.10
10.85
10.96
121,814
+0.04(+0.37%)
Oct 23, 2019
10.67
10.94
10.54
10.92
145,078
+0.27(+2.54%)
Oct 22, 2019
10.74
10.82
10.58
10.65
124,894
-0.08(-0.75%)
Oct 21, 2019
10.65
10.80
10.38
10.73
301,743
+0.13(+1.23%)
Oct 18, 2019
11.08
11.12
10.58
10.60
607,472
-0.45(-4.07%)
Oct 17, 2019
10.84
11.10
10.74
11.05
469,762
+0.43(+4.05%)
Oct 16, 2019
10.96
10.98
10.54
10.62
435,797
-0.27(-2.48%)
Oct 15, 2019
10.50
11.00
10.45
10.89
706,260
+0.53(+5.12%)
Oct 11, 2019
10.36
10.36
10.36
0
-0.14(-1.33%)
Oct 10, 2019
11.30
11.30
10.47
10.50
752,202
-0.94(-8.22%)
Oct 09, 2019
11.62
11.68
11.42
11.44
179,620
-0.05(-0.44%)
Oct 08, 2019
11.69
11.70
11.40
11.49
483,320
-0.21(-1.79%)
Oct 07, 2019
12.00
12.01
11.69
11.70
444,371
-0.37(-3.07%)
Oct 04, 2019
12.27
12.37
12.05
12.07
406,031
-0.05(-0.41%)
Oct 03, 2019
11.70
12.16
11.56
12.12
620,662
+0.42(+3.59%)
Oct 02, 2019
11.40
11.93
11.01
11.70
735,117
+0.17(+1.47%)
Oct 01, 2019
11.96
12.04
11.37
11.53
861,195
-0.37(-3.11%)
Sep 30, 2019
12.34
12.34
11.85
11.90
600,161
-0.47(-3.80%)
Sep 27, 2019
12.76
12.83
12.33
12.37
486,599
-0.71(-5.43%)
Sep 26, 2019
13.32
13.32
12.90
13.08
400,980
+0.00(+0.00%)
Sep 25, 2019
13.00
13.14
12.68
13.08
505,047
+0.03(+0.23%)
Sep 24, 2019
13.77
13.80
12.95
13.05
585,145
-0.72(-5.23%)
Sep 23, 2019
13.77
14.08
13.75
13.77
203,987
+0.02(+0.15%)
Sep 20, 2019
13.98
14.04
13.75
13.75
309,222
-0.26(-1.86%)
Sep 19, 2019
14.43
14.43
14.00
14.01
231,187
-0.41(-2.84%)
Sep 18, 2019
14.37
14.46
14.25
14.42
190,461
+0.06(+0.42%)
Sep 17, 2019
14.60
14.78
14.32
14.36
307,006
-0.24(-1.64%)
Sep 16, 2019
14.78
15.01
14.60
14.60
271,098
-0.37(-2.47%)
Sep 13, 2019
14.77
14.97
14.70
14.97
212,185
+0.24(+1.63%)
Sep 12, 2019
14.99
14.99
14.70
14.73
204,077
-0.37(-2.45%)
Sep 11, 2019
15.00
15.14
14.86
15.10
103,864
+0.10(+0.67%)
Sep 10, 2019
14.71
15.01
14.53
15.00
188,910
+0.23(+1.56%)
Sep 09, 2019
15.53
15.53
14.75
14.77
230,620
-0.43(-2.83%)
Sep 06, 2019
14.96
15.32
14.80
15.20
226,495
+0.25(+1.67%)
Sep 05, 2019
14.49
14.98
14.45
14.95
165,321
+0.57(+3.96%)
Sep 04, 2019
14.70
14.71
14.18
14.38
157,346
-0.26(-1.78%)
Sep 03, 2019
14.11
14.65
14.05
14.64
113,879
+0.50(+3.54%)
Aug 30, 2019
14.14
14.14
14.14
0
-0.15(-1.05%)
Aug 29, 2019
14.37
14.50
14.23
14.29
93,591
+0.05(+0.35%)
Aug 28, 2019
13.87
14.26
13.57
14.24
283,356
+0.31(+2.23%)
Aug 27, 2019
14.62
14.62
13.86
13.93
217,746
-0.59(-4.06%)
Aug 26, 2019
14.76
14.77
14.37
14.52
244,276
+0.00(+0.00%)
Aug 23, 2019
14.92
15.10
14.52
14.52
208,997
-0.49(-3.26%)
Aug 22, 2019
15.41
15.42
14.97
15.01
173,132
-0.45(-2.91%)
Aug 21, 2019
15.29
15.48
15.17
15.46
94,055
+0.27(+1.78%)
Aug 20, 2019
15.40
15.60
15.19
15.19
192,772
-0.27(-1.75%)
Aug 19, 2019
15.71
15.82
15.30
15.46
158,502
-0.14(-0.90%)
Aug 16, 2019
15.46
15.80
15.40
15.60
138,715
+0.35(+2.30%)
Aug 15, 2019
15.96
16.05
15.24
15.25
387,268
-1.20(-7.29%)
Aug 14, 2019
17.00
17.00
16.37
16.45
434,802
-1.02(-5.84%)
Aug 13, 2019
16.92
17.47
16.89
17.47
139,434
+0.65(+3.86%)
Aug 12, 2019
16.80
16.86
16.63
16.82
71,866
-0.07(-0.41%)
Aug 09, 2019
17.13
17.14
16.70
16.89
87,158
-0.23(-1.34%)
Aug 08, 2019
17.30
17.40
16.95
17.12
106,092
+0.12(+0.71%)
Aug 07, 2019
16.98
17.00
16.72
17.00
82,896
+0.06(+0.35%)
Aug 06, 2019
16.68
17.30
16.67
16.94
266,913
+0.04(+0.24%)
Aug 02, 2019
16.90
16.90
16.90
0
+1.09(+6.89%)
Aug 01, 2019
16.21
16.25
15.76
15.81
164,122
-0.43(-2.65%)
Jul 31, 2019
16.20
16.40
16.12
16.24
76,701
+0.11(+0.68%)
Jul 30, 2019
15.99
16.34
15.80
16.13
75,486
+0.06(+0.37%)
Jul 29, 2019
16.38
16.40
15.84
16.07
223,553
-0.31(-1.89%)
Jul 26, 2019
16.28
16.43
16.25
16.38
76,738
+0.06(+0.37%)
Jul 25, 2019
16.40
16.71
16.30
16.32
94,607
-0.16(-0.97%)
Jul 24, 2019
16.60
16.60
16.32
16.48
88,590
-0.17(-1.02%)
Jul 23, 2019
16.71
16.71
16.50
16.65
114,350
-0.02(-0.12%)
Jul 22, 2019
16.91
16.94
16.54
16.67
99,261
-0.29(-1.71%)
Jul 19, 2019
16.97
17.06
16.90
16.96
97,146
+0.03(+0.18%)
Jul 18, 2019
17.20
17.20
16.84
16.93
146,210
-0.31(-1.80%)
Jul 17, 2019
17.14
17.32
17.09
17.24
116,392
+0.18(+1.06%)
Jul 16, 2019
17.00
17.15
16.80
17.06
105,560
+0.21(+1.25%)
Jul 15, 2019
16.50
16.98
16.27
16.85
364,188
+0.27(+1.63%)
Jul 12, 2019
17.30
17.30
16.46
16.58
430,046
-0.78(-4.49%)
Jul 11, 2019
17.67
17.71
17.23
17.36
331,158
-0.28(-1.59%)
Jul 10, 2019
17.86
17.94
17.64
17.64
173,458
-0.19(-1.07%)
Jul 09, 2019
17.81
17.91
17.61
17.83
126,923
-0.03(-0.17%)
Jul 08, 2019
18.08
18.08
17.80
17.86
114,111
-0.28(-1.54%)
Jul 05, 2019
18.14
18.20
18.06
18.14
93,290
-0.05(-0.27%)
Jul 04, 2019
18.24
18.25
18.06
18.19
30,316
-0.07(-0.38%)
Jul 03, 2019
18.10
18.32
17.89
18.26
134,760
+0.04(+0.22%)
Jul 02, 2019
18.47
18.47
18.01
18.22
115,531
-0.05(-0.27%)
Jun 28, 2019
18.27
18.27
18.27
0
+0.06(+0.33%)
Jun 27, 2019
18.07
18.27
17.99
18.21
142,357
+0.05(+0.28%)
Jun 26, 2019
18.15
18.20
18.01
18.16
184,435
+0.04(+0.22%)
Jun 25, 2019
18.43
18.44
18.11
18.12
141,745
-0.33(-1.79%)
Jun 24, 2019
18.68
18.76
18.17
18.45
195,431
-0.13(-0.70%)
Jun 21, 2019
18.78
18.78
18.15
18.58
287,486
-0.44(-2.31%)
Jun 20, 2019
18.96
19.05
18.79
19.02
147,119
+0.19(+1.01%)
Jun 19, 2019
18.75
18.92
18.64
18.83
283,666
+0.10(+0.53%)
Jun 18, 2019
18.72
18.89
18.64
18.73
220,099
+0.15(+0.81%)
Jun 17, 2019
18.41
18.61
18.23
18.58
203,047
+0.17(+0.92%)
Jun 14, 2019
18.56
18.60
18.30
18.41
231,776
-0.18(-0.97%)
Jun 13, 2019
19.17
19.20
18.57
18.59
181,317
-0.49(-2.57%)
Jun 12, 2019
19.09
19.13
18.80
19.08
171,590
-0.07(-0.37%)
Jun 11, 2019
19.59
19.60
18.94
19.15
188,947
-0.31(-1.59%)
Jun 10, 2019
19.35
19.60
19.20
19.46
223,984
+0.53(+2.80%)
Jun 07, 2019
18.68
19.08
18.61
18.93
166,697
+0.32(+1.72%)
Jun 06, 2019
18.88
18.88
18.44
18.61
164,757
-0.20(-1.06%)
Jun 05, 2019
19.19
19.21
18.53
18.81
258,059
+0.03(+0.16%)
Jun 04, 2019
18.15
18.78
18.10
18.78
267,166
+0.79(+4.39%)
Jun 03, 2019
18.61
18.78
17.89
17.99
401,354
-0.63(-3.38%)
May 31, 2019
19.18
19.18
18.58
18.62
234,283
-0.70(-3.62%)
May 30, 2019
19.65
19.80
19.26
19.32
130,431
-0.29(-1.48%)
May 29, 2019
19.93
19.96
19.48
19.61
217,507
-0.49(-2.44%)
May 28, 2019
20.15
20.31
20.00
20.10
94,969
-0.13(-0.64%)
May 27, 2019
20.00
20.23
20.00
20.23
43,154
+0.25(+1.25%)
May 24, 2019
19.93
20.22
19.93
19.98
156,302
+0.16(+0.81%)
May 23, 2019
20.29
20.31
19.72
19.82
188,619
-0.58(-2.84%)
May 22, 2019
20.12
20.66
20.12
20.40
174,873
+0.19(+0.94%)
May 21, 2019
20.01
20.30
19.99
20.21
112,635
+0.17(+0.85%)
May 17, 2019
20.04
20.04
20.04
0
-0.28(-1.38%)
May 16, 2019
20.31
20.42
20.20
20.32
89,645
+0.11(+0.54%)
May 15, 2019
19.93
20.24
19.75
20.21
113,121
+0.14(+0.70%)
May 14, 2019
19.79
20.16
19.76
20.07
305,273
+0.63(+3.24%)
May 13, 2019
20.05
20.05
19.34
19.44
286,303
-0.89(-4.38%)
May 10, 2019
19.95
20.34
19.78
20.33
219,429
+0.36(+1.80%)
May 09, 2019
20.56
20.65
19.88
19.97
439,935
-0.62(-3.01%)
May 08, 2019
20.50
20.77
20.50
20.59
175,651
+0.04(+0.19%)
May 07, 2019
21.10
21.22
20.48
20.55
200,021
-0.56(-2.65%)
May 06, 2019
20.50
21.11
20.47
21.11
205,639
+0.13(+0.62%)
May 03, 2019
20.92
21.05
20.80
20.98
147,990
+0.19(+0.91%)
May 02, 2019
21.24
21.30
20.50
20.79
356,352
-0.50(-2.35%)
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.