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
Mcewen Mining Inc
(TSX:
MUX
)
15.52
+0.56 (+3.74%)
Streaming Delayed Price
Updated: 3:59 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, 2018
2.640
2.720
2.600
2.660
309,323
+0.00(+0.00%)
Apr 27, 2018
2.670
2.690
2.650
2.660
86,155
-0.03(-1.12%)
Apr 26, 2018
2.690
2.740
2.660
2.690
143,907
+0.01(+0.37%)
Apr 25, 2018
2.670
2.750
2.640
2.680
266,090
-0.02(-0.74%)
Apr 24, 2018
2.650
2.710
2.640
2.700
212,628
+0.05(+1.89%)
Apr 23, 2018
2.680
2.690
2.650
2.650
151,197
-0.08(-2.93%)
Apr 20, 2018
2.710
2.750
2.670
2.730
143,639
-0.02(-0.73%)
Apr 19, 2018
2.670
2.750
2.650
2.750
194,704
+0.08(+3.00%)
Apr 18, 2018
2.620
2.680
2.610
2.670
329,136
+0.08(+3.09%)
Apr 17, 2018
2.560
2.590
2.550
2.590
85,712
+0.01(+0.39%)
Apr 16, 2018
2.630
2.630
2.560
2.580
223,463
-0.01(-0.39%)
Apr 13, 2018
2.600
2.640
2.580
2.590
268,609
+0.00(+0.00%)
Apr 12, 2018
2.630
2.640
2.580
2.590
162,970
-0.06(-2.26%)
Apr 11, 2018
2.650
2.710
2.620
2.650
441,574
+0.02(+0.76%)
Apr 10, 2018
2.620
2.660
2.590
2.630
179,163
+0.03(+1.15%)
Apr 09, 2018
2.640
2.650
2.590
2.600
163,895
-0.03(-1.14%)
Apr 06, 2018
2.700
2.700
2.610
2.630
152,216
-0.05(-1.87%)
Apr 05, 2018
2.620
2.700
2.620
2.680
155,966
+0.03(+1.13%)
Apr 04, 2018
2.750
2.750
2.640
2.650
162,810
-0.02(-0.75%)
Apr 03, 2018
2.760
2.760
2.650
2.670
225,875
-0.10(-3.61%)
Apr 02, 2018
2.720
2.770
2.690
2.770
204,280
+0.09(+3.36%)
Mar 29, 2018
2.680
2.680
2.680
0
+0.09(+3.47%)
Mar 28, 2018
2.680
2.710
2.580
2.590
196,394
-0.12(-4.43%)
Mar 27, 2018
2.770
2.810
2.690
2.710
290,551
-0.13(-4.58%)
Mar 26, 2018
2.780
2.865
2.770
2.840
278,498
+0.08(+2.90%)
Mar 23, 2018
2.750
2.830
2.730
2.760
365,025
+0.08(+2.99%)
Mar 22, 2018
2.700
2.750
2.670
2.680
287,425
-0.04(-1.47%)
Mar 21, 2018
2.640
2.720
2.590
2.720
298,564
+0.10(+3.82%)
Mar 20, 2018
2.600
2.620
2.580
2.620
80,636
-0.01(-0.38%)
Mar 19, 2018
2.670
2.670
2.580
2.630
206,694
-0.04(-1.50%)
Mar 16, 2018
2.570
2.690
2.560
2.670
271,043
+0.11(+4.30%)
Mar 15, 2018
2.610
2.620
2.560
2.560
184,669
-0.07(-2.66%)
Mar 14, 2018
2.640
2.680
2.610
2.630
142,864
-0.02(-0.75%)
Mar 13, 2018
2.640
2.700
2.640
2.650
171,309
+0.01(+0.38%)
Mar 12, 2018
2.590
2.650
2.570
2.640
183,260
+0.04(+1.54%)
Mar 09, 2018
2.630
2.650
2.580
2.600
187,034
-0.04(-1.52%)
Mar 08, 2018
2.620
2.670
2.590
2.640
191,122
-0.01(-0.38%)
Mar 07, 2018
2.690
2.690
2.610
2.650
292,959
-0.04(-1.49%)
Mar 06, 2018
2.580
2.720
2.580
2.690
251,029
+0.12(+4.67%)
Mar 05, 2018
2.550
2.620
2.540
2.570
205,399
+0.02(+0.78%)
Mar 02, 2018
2.610
2.640
2.530
2.550
361,897
+0.01(+0.39%)
Mar 01, 2018
2.500
2.580
2.400
2.540
491,834
+0.02(+0.79%)
Feb 28, 2018
2.610
2.610
2.500
2.520
202,915
-0.08(-3.08%)
Feb 27, 2018
2.620
2.650
2.500
2.600
309,535
-0.03(-1.14%)
Feb 26, 2018
2.680
2.710
2.620
2.630
336,258
-0.02(-0.75%)
Feb 23, 2018
2.690
2.710
2.620
2.650
257,848
-0.06(-2.21%)
Feb 22, 2018
2.810
2.690
2.710
274,529
-0.02(-0.73%)
Feb 21, 2018
2.860
2.860
2.710
2.730
378,931
-0.06(-2.15%)
Feb 20, 2018
2.850
2.880
2.780
2.790
320,281
-0.06(-2.11%)
Feb 16, 2018
2.850
2.850
2.850
0
-0.16(-5.32%)
Feb 15, 2018
2.940
3.020
2.900
3.010
417,305
+0.06(+2.03%)
Feb 14, 2018
2.750
2.980
2.750
2.950
659,238
+0.20(+7.27%)
Feb 13, 2018
2.730
2.810
2.720
2.750
226,827
+0.03(+1.10%)
Feb 12, 2018
2.610
2.760
2.590
2.720
527,829
+0.17(+6.67%)
Feb 09, 2018
2.650
2.650
2.460
2.550
431,949
-0.07(-2.67%)
Feb 08, 2018
2.690
2.540
2.620
399,091
+0.05(+1.95%)
Feb 07, 2018
2.700
2.720
2.560
2.570
393,386
-0.14(-5.17%)
Feb 06, 2018
2.760
2.820
2.700
2.710
397,444
-0.04(-1.45%)
Feb 05, 2018
2.660
2.770
2.640
2.750
286,715
+0.12(+4.56%)
Feb 02, 2018
2.660
2.720
2.620
2.630
359,362
-0.09(-3.31%)
Feb 01, 2018
2.650
2.740
2.650
2.720
189,461
+0.01(+0.37%)
Jan 31, 2018
2.660
2.730
2.630
2.710
363,998
+0.08(+3.04%)
Jan 30, 2018
2.850
2.850
2.620
2.630
342,091
-0.11(-4.01%)
Jan 29, 2018
2.860
2.870
2.740
2.740
334,072
-0.13(-4.53%)
Jan 26, 2018
2.920
2.980
2.850
2.870
403,355
-0.03(-1.03%)
Jan 25, 2018
3.120
3.120
2.870
2.900
551,921
-0.18(-5.84%)
Jan 24, 2018
2.940
3.150
2.930
3.080
839,116
+0.19(+6.57%)
Jan 23, 2018
2.750
2.900
2.750
2.890
385,505
+0.12(+4.33%)
Jan 22, 2018
2.850
2.860
2.750
2.770
276,375
-0.03(-1.07%)
Jan 19, 2018
2.800
2.840
2.770
2.800
171,635
+0.04(+1.45%)
Jan 18, 2018
2.830
2.870
2.750
2.760
385,033
-0.07(-2.47%)
Jan 17, 2018
2.930
2.960
2.830
2.830
472,499
-0.10(-3.41%)
Jan 16, 2018
3.060
3.060
2.910
2.930
555,555
-0.19(-6.09%)
Jan 15, 2018
3.000
3.120
2.990
3.120
315,141
+0.14(+4.70%)
Jan 12, 2018
2.930
2.990
2.910
2.980
410,612
+0.07(+2.41%)
Jan 11, 2018
2.930
2.960
2.860
2.910
238,645
-0.01(-0.34%)
Jan 10, 2018
2.770
2.940
2.750
2.920
548,538
+0.20(+7.35%)
Jan 09, 2018
2.740
2.820
2.690
2.720
332,172
-0.05(-1.81%)
Jan 08, 2018
2.860
2.910
2.760
2.770
273,390
-0.07(-2.46%)
Jan 05, 2018
2.830
2.930
2.820
2.840
162,078
-0.03(-1.05%)
Jan 04, 2018
2.920
2.940
2.800
2.870
298,458
-0.05(-1.71%)
Jan 03, 2018
3.090
3.090
2.800
2.920
591,333
-0.17(-5.50%)
Jan 02, 2018
2.940
3.090
2.870
3.090
367,043
+0.23(+8.04%)
Dec 29, 2017
2.860
2.860
2.860
0
+0.07(+2.51%)
Dec 28, 2017
2.870
2.890
2.770
2.790
160,931
-0.08(-2.79%)
Dec 27, 2017
2.950
2.970
2.830
2.870
276,081
+0.01(+0.35%)
Dec 22, 2017
2.900
2.930
2.850
2.860
162,501
-0.02(-0.69%)
Dec 21, 2017
2.780
2.890
2.710
2.880
240,726
+0.11(+3.97%)
Dec 20, 2017
2.710
2.790
2.680
2.770
352,570
+0.08(+2.97%)
Dec 19, 2017
2.700
2.720
2.660
2.690
178,277
+0.00(+0.00%)
Dec 18, 2017
2.700
2.730
2.680
2.690
190,542
+0.02(+0.75%)
Dec 15, 2017
2.620
2.690
2.570
2.670
444,302
+0.08(+3.09%)
Dec 14, 2017
2.580
2.660
2.510
2.590
230,780
+0.00(+0.00%)
Dec 13, 2017
2.380
2.650
2.380
2.590
593,703
+0.20(+8.37%)
Dec 12, 2017
2.350
2.440
2.350
2.390
347,874
+0.00(+0.00%)
Dec 11, 2017
2.330
2.430
2.330
2.390
145,701
+0.04(+1.70%)
Dec 08, 2017
2.400
2.440
2.350
2.350
149,887
-0.05(-2.08%)
Dec 07, 2017
2.360
2.420
2.350
2.400
122,094
-0.02(-0.83%)
Dec 06, 2017
2.380
2.470
2.380
2.420
136,232
-0.01(-0.41%)
Dec 05, 2017
2.410
2.430
2.390
2.430
148,681
+0.01(+0.41%)
Dec 04, 2017
2.460
2.490
2.410
2.420
233,283
-0.07(-2.81%)
Dec 01, 2017
2.510
2.570
2.490
2.490
268,826
-0.13(-4.96%)
Nov 30, 2017
2.590
2.620
2.550
2.620
139,267
+0.05(+1.95%)
Nov 29, 2017
2.560
2.590
2.520
2.570
192,093
+0.03(+1.18%)
Nov 28, 2017
2.480
2.570
2.470
2.540
89,930
+0.06(+2.42%)
Nov 27, 2017
2.570
2.590
2.480
2.480
194,135
-0.08(-3.13%)
Nov 24, 2017
2.620
2.640
2.550
2.560
81,993
-0.04(-1.54%)
Nov 23, 2017
2.620
2.620
2.570
2.600
56,166
+0.00(+0.00%)
Nov 22, 2017
2.570
2.620
2.550
2.600
170,432
+0.04(+1.56%)
Nov 21, 2017
2.590
2.590
2.540
2.560
106,249
+0.02(+0.79%)
Nov 20, 2017
2.570
2.600
2.530
2.540
142,828
-0.05(-1.93%)
Nov 17, 2017
2.520
2.610
2.500
2.590
158,531
+0.12(+4.86%)
Nov 16, 2017
2.460
2.490
2.460
2.470
53,362
+0.01(+0.41%)
Nov 15, 2017
2.460
2.490
2.440
2.460
120,359
+0.01(+0.41%)
Nov 14, 2017
2.430
2.480
2.420
2.450
157,296
+0.02(+0.82%)
Nov 13, 2017
2.470
2.490
2.430
2.430
128,698
-0.04(-1.62%)
Nov 10, 2017
2.450
2.500
2.450
2.470
82,045
+0.02(+0.82%)
Nov 09, 2017
2.550
2.560
2.430
2.450
197,402
-0.09(-3.54%)
Nov 08, 2017
2.560
2.620
2.520
2.540
196,098
+0.01(+0.40%)
Nov 07, 2017
2.450
2.540
2.450
2.530
277,105
+0.06(+2.43%)
Nov 06, 2017
2.480
2.530
2.450
2.470
140,588
+0.00(+0.00%)
Nov 03, 2017
2.450
2.480
2.410
2.470
168,573
+0.00(+0.00%)
Nov 02, 2017
2.530
2.540
2.460
2.470
114,492
-0.03(-1.20%)
Nov 01, 2017
2.530
2.530
2.470
2.500
145,284
+0.01(+0.40%)
Oct 31, 2017
2.470
2.510
2.450
2.490
149,718
+0.03(+1.22%)
Oct 30, 2017
2.490
2.520
2.460
2.460
162,794
-0.03(-1.20%)
Oct 27, 2017
2.490
2.530
2.480
2.490
220,277
-0.01(-0.40%)
Oct 26, 2017
2.580
2.580
2.480
2.500
167,914
-0.05(-1.96%)
Oct 25, 2017
2.540
2.605
2.520
2.550
162,480
+0.01(+0.39%)
Oct 24, 2017
2.520
2.560
2.520
2.540
136,035
+0.02(+0.79%)
Oct 23, 2017
2.550
2.590
2.510
2.520
161,564
-0.03(-1.18%)
Oct 20, 2017
2.580
2.600
2.510
2.550
132,973
-0.03(-1.16%)
Oct 19, 2017
2.540
2.590
2.520
2.580
112,378
+0.06(+2.38%)
Oct 18, 2017
2.600
2.600
2.520
2.520
108,488
-0.07(-2.70%)
Oct 17, 2017
2.530
2.590
2.510
2.590
246,119
+0.04(+1.57%)
Oct 16, 2017
2.620
2.660
2.540
2.550
176,720
-0.07(-2.67%)
Oct 13, 2017
2.640
2.670
2.610
2.620
171,963
+0.01(+0.38%)
Oct 12, 2017
2.690
2.690
2.580
2.610
232,159
-0.02(-0.76%)
Oct 11, 2017
2.640
2.670
2.530
2.630
296,544
+0.00(+0.00%)
Oct 10, 2017
2.710
2.750
2.600
2.630
386,555
-0.02(-0.75%)
Oct 06, 2017
2.560
2.650
2.500
2.650
469,441
+0.11(+4.33%)
Oct 05, 2017
2.570
2.570
2.510
2.540
279,243
+0.01(+0.40%)
Oct 04, 2017
2.530
2.570
2.500
2.530
257,268
+0.01(+0.40%)
Oct 03, 2017
2.530
2.550
2.500
2.520
286,922
+0.00(+0.00%)
Oct 02, 2017
2.440
2.520
2.430
2.520
391,341
+0.08(+3.28%)
Sep 29, 2017
2.520
2.530
2.440
2.440
292,906
-0.06(-2.40%)
Sep 28, 2017
2.530
2.570
2.480
2.500
392,050
-0.04(-1.57%)
Sep 27, 2017
2.410
2.540
2.400
2.540
375,432
+0.10(+4.10%)
Sep 26, 2017
2.550
2.620
2.420
2.440
876,871
-0.14(-5.43%)
Sep 25, 2017
2.560
2.650
2.510
2.580
465,485
+0.05(+1.98%)
Sep 22, 2017
2.540
2.580
2.490
2.530
564,825
+0.05(+2.02%)
Sep 21, 2017
2.580
2.620
2.440
2.480
747,083
-0.14(-5.34%)
Sep 20, 2017
2.750
2.750
2.610
2.620
472,922
-0.08(-2.96%)
Sep 19, 2017
2.690
2.740
2.620
2.700
1,300,221
-0.29(-9.70%)
Sep 18, 2017
3.090
3.090
2.940
2.990
323,482
-0.12(-3.86%)
Sep 15, 2017
3.050
3.110
2.970
3.110
230,292
+0.05(+1.63%)
Sep 14, 2017
3.050
3.110
3.010
3.060
295,260
+0.02(+0.66%)
Sep 13, 2017
3.170
3.170
3.040
3.040
245,381
-0.12(-3.80%)
Sep 12, 2017
3.130
3.220
3.100
3.160
218,819
+0.03(+0.96%)
Sep 11, 2017
3.390
3.390
3.090
3.130
484,436
-0.33(-9.54%)
Sep 08, 2017
3.440
3.460
3.290
3.460
469,137
+0.03(+0.87%)
Sep 07, 2017
3.320
3.440
3.280
3.430
408,017
+0.15(+4.57%)
Sep 06, 2017
3.450
3.450
3.220
3.280
832,458
-0.16(-4.65%)
Sep 05, 2017
3.300
3.450
3.240
3.440
598,555
+0.20(+6.17%)
Sep 01, 2017
3.280
3.280
3.160
3.240
283,643
+0.03(+0.93%)
Aug 31, 2017
3.150
3.240
3.120
3.210
302,726
+0.07(+2.23%)
Aug 30, 2017
3.240
3.280
3.100
3.140
423,231
-0.10(-3.09%)
Aug 29, 2017
3.380
3.410
3.125
3.240
575,823
+0.03(+0.93%)
Aug 28, 2017
2.930
3.210
2.930
3.210
441,269
+0.30(+10.31%)
Aug 25, 2017
2.930
3.000
2.890
2.910
250,927
-0.02(-0.68%)
Aug 24, 2017
2.890
2.930
2.870
2.930
103,421
+0.04(+1.38%)
Aug 23, 2017
2.940
2.950
2.840
2.890
191,167
-0.04(-1.37%)
Aug 22, 2017
2.940
2.940
2.880
2.930
132,532
-0.01(-0.34%)
Aug 21, 2017
2.940
2.980
2.870
2.940
197,237
-0.01(-0.34%)
Aug 18, 2017
3.040
3.070
2.900
2.950
306,883
-0.04(-1.34%)
Aug 17, 2017
3.080
3.110
2.960
2.990
235,363
-0.06(-1.97%)
Aug 16, 2017
2.940
3.050
2.890
3.050
306,546
+0.16(+5.54%)
Aug 15, 2017
2.990
3.000
2.820
2.890
337,104
-0.14(-4.62%)
Aug 14, 2017
3.030
3.040
2.960
3.030
173,815
-0.01(-0.33%)
Aug 11, 2017
2.980
3.040
2.930
3.040
243,623
+0.08(+2.70%)
Aug 10, 2017
2.920
2.970
2.880
2.960
639,686
+0.11(+3.86%)
Aug 09, 2017
2.840
2.880
2.730
2.850
487,570
+0.08(+2.89%)
Aug 08, 2017
2.940
2.940
2.730
2.770
413,217
-0.25(-8.28%)
Aug 04, 2017
3.180
3.190
3.000
3.020
240,867
-0.15(-4.73%)
Aug 03, 2017
3.150
3.210
3.100
3.170
219,857
+0.05(+1.60%)
Aug 02, 2017
3.230
3.260
3.120
3.120
392,140
-0.08(-2.50%)
Aug 01, 2017
3.210
3.310
3.200
3.200
199,222
-0.04(-1.23%)
Jul 31, 2017
3.270
3.350
3.240
3.240
237,364
-0.01(-0.31%)
Jul 28, 2017
3.340
3.350
3.240
3.250
202,231
-0.05(-1.52%)
Jul 27, 2017
3.420
3.420
3.250
3.300
318,213
-0.04(-1.20%)
Jul 26, 2017
3.180
3.360
3.150
3.340
398,847
+0.18(+5.70%)
Jul 25, 2017
3.170
3.310
3.150
3.160
268,956
+0.00(+0.00%)
Jul 24, 2017
3.280
3.290
3.140
3.160
205,138
-0.09(-2.77%)
Jul 21, 2017
3.260
3.300
3.210
3.250
135,540
-0.01(-0.31%)
Jul 20, 2017
3.250
3.290
3.200
3.260
163,127
+0.01(+0.31%)
Jul 19, 2017
3.300
3.360
3.230
3.250
189,796
-0.06(-1.81%)
Jul 18, 2017
3.440
3.440
3.300
3.310
191,845
-0.06(-1.78%)
Jul 17, 2017
3.370
3.440
3.350
3.370
162,447
+0.07(+2.12%)
Jul 14, 2017
3.370
3.410
3.270
3.300
177,311
+0.03(+0.92%)
Jul 13, 2017
3.390
3.400
3.250
3.270
155,120
-0.10(-2.97%)
Jul 12, 2017
3.490
3.530
3.350
3.370
184,974
-0.06(-1.75%)
Jul 11, 2017
3.320
3.440
3.260
3.430
130,755
+0.10(+3.00%)
Jul 10, 2017
3.160
3.340
3.130
3.330
155,204
+0.15(+4.72%)
Jul 07, 2017
3.190
3.200
3.120
3.180
342,547
-0.05(-1.55%)
Jul 06, 2017
3.300
3.330
3.220
3.230
209,815
-0.08(-2.42%)
Jul 05, 2017
3.330
3.410
3.220
3.310
239,528
-0.04(-1.19%)
Jul 04, 2017
3.330
3.380
3.320
3.350
64,002
-0.05(-1.47%)
Jul 03, 2017
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
Jun 30, 2017
3.360
3.470
3.360
3.400
132,258
-0.02(-0.58%)
Jun 29, 2017
3.370
3.440
3.350
3.420
190,403
-0.01(-0.29%)
Jun 28, 2017
3.490
3.515
3.410
3.430
281,720
-0.02(-0.58%)
Jun 27, 2017
3.590
3.610
3.450
3.450
266,677
-0.10(-2.82%)
Jun 26, 2017
3.600
3.610
3.520
3.550
234,561
-0.11(-3.01%)
Jun 23, 2017
3.610
3.670
3.580
3.660
323,642
+0.13(+3.68%)
Jun 22, 2017
3.490
3.550
3.420
3.530
431,765
+0.10(+2.92%)
Jun 21, 2017
3.360
3.490
3.350
3.430
310,497
+0.07(+2.08%)
Jun 20, 2017
3.530
3.530
3.360
3.360
350,354
-0.13(-3.72%)
Jun 19, 2017
3.490
3.560
3.430
3.490
225,028
+0.02(+0.58%)
Jun 16, 2017
3.450
3.520
3.410
3.470
729,114
+0.03(+0.87%)
Jun 15, 2017
3.350
3.500
3.350
3.440
628,831
+0.10(+2.99%)
Jun 14, 2017
3.700
3.700
3.300
3.340
742,068
-0.27(-7.48%)
Jun 13, 2017
3.610
3.700
3.550
3.610
353,623
-0.03(-0.82%)
Jun 12, 2017
3.510
3.680
3.480
3.640
474,346
+0.11(+3.12%)
Jun 09, 2017
3.550
3.640
3.510
3.530
526,507
-0.20(-5.36%)
Jun 08, 2017
3.830
3.830
3.620
3.730
446,749
-0.13(-3.37%)
Jun 07, 2017
3.770
3.860
3.700
3.860
457,258
+0.04(+1.05%)
Jun 06, 2017
3.670
3.830
3.550
3.820
955,969
+0.25(+7.00%)
Jun 05, 2017
3.480
3.590
3.330
3.570
514,710
+0.12(+3.48%)
Jun 02, 2017
3.530
3.550
3.420
3.450
322,308
-0.01(-0.29%)
Jun 01, 2017
3.400
3.480
3.385
3.460
288,374
+0.02(+0.58%)
May 31, 2017
3.550
3.570
3.380
3.440
350,080
-0.09(-2.55%)
May 30, 2017
3.580
3.590
3.500
3.530
273,197
-0.09(-2.49%)
May 29, 2017
3.600
3.630
3.570
3.620
62,931
+0.00(+0.00%)
May 26, 2017
3.740
3.760
3.590
3.620
402,225
-0.03(-0.82%)
May 25, 2017
3.710
3.720
3.615
3.650
392,950
-0.10(-2.67%)
May 24, 2017
3.680
3.775
3.540
3.750
600,101
+0.07(+1.90%)
May 23, 2017
3.900
3.900
3.630
3.680
743,758
-0.20(-5.15%)
May 19, 2017
4.050
4.050
3.870
3.880
455,060
-0.11(-2.76%)
May 18, 2017
4.010
4.010
3.800
3.990
584,518
-0.08(-1.97%)
May 17, 2017
4.100
4.150
4.000
4.070
601,129
+0.06(+1.50%)
May 16, 2017
4.020
4.060
3.990
4.010
332,525
+0.00(+0.00%)
May 15, 2017
4.100
4.100
3.880
4.010
426,225
+0.01(+0.25%)
May 12, 2017
3.960
4.000
3.920
4.000
420,037
+0.12(+3.09%)
May 11, 2017
3.770
3.880
3.730
3.880
399,327
+0.16(+4.30%)
May 10, 2017
3.680
3.780
3.630
3.720
613,448
+0.11(+3.05%)
May 09, 2017
3.670
3.690
3.520
3.610
570,562
-0.10(-2.70%)
May 08, 2017
3.660
3.720
3.600
3.710
371,924
+0.05(+1.37%)
May 05, 2017
3.630
3.740
3.610
3.660
434,274
-0.01(-0.27%)
May 04, 2017
3.730
3.750
3.520
3.670
876,913
-0.16(-4.18%)
May 03, 2017
4.040
4.040
3.820
3.830
708,978
-0.22(-5.43%)
May 02, 2017
4.020
4.110
3.990
4.050
399,951
-0.01(-0.25%)
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.