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
)
15.22
-0.03 (-0.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
1.390
1.430
1.330
1.350
478,910
-0.08(-5.59%)
Apr 29, 2020
1.400
1.440
1.390
1.430
441,933
+0.02(+1.42%)
Apr 28, 2020
1.430
1.460
1.380
1.410
283,877
-0.04(-2.76%)
Apr 27, 2020
1.500
1.500
1.420
1.450
323,942
-0.05(-3.33%)
Apr 24, 2020
1.490
1.520
1.430
1.500
394,182
+0.03(+2.04%)
Apr 23, 2020
1.510
1.550
1.450
1.470
594,491
+0.01(+0.68%)
Apr 22, 2020
1.480
1.490
1.430
1.460
300,921
+0.09(+6.57%)
Apr 21, 2020
1.370
1.420
1.340
1.370
319,036
-0.09(-6.16%)
Apr 20, 2020
1.340
1.480
1.340
1.460
405,295
+0.11(+8.15%)
Apr 17, 2020
1.400
1.410
1.330
1.350
212,581
-0.06(-4.26%)
Apr 16, 2020
1.440
1.490
1.380
1.410
420,364
+0.02(+1.44%)
Apr 15, 2020
1.400
1.450
1.320
1.390
533,537
-0.03(-2.11%)
Apr 14, 2020
1.370
1.510
1.350
1.420
902,716
+0.11(+8.40%)
Apr 13, 2020
1.250
1.320
1.180
1.310
426,533
+0.07(+5.65%)
Apr 09, 2020
1.240
1.240
1.240
0
+0.12(+10.71%)
Apr 08, 2020
1.090
1.140
1.090
1.120
178,216
+0.03(+2.75%)
Apr 07, 2020
1.080
1.150
1.060
1.090
340,670
+0.04(+3.81%)
Apr 06, 2020
1.060
1.080
1.010
1.050
239,239
+0.04(+3.96%)
Apr 03, 2020
1.020
1.050
0.9900
1.010
158,730
+0.01(+1.00%)
Apr 02, 2020
0.9600
1.050
0.9600
1.000
228,237
+0.05(+5.26%)
Apr 01, 2020
0.9300
0.9800
0.9100
0.9500
200,744
+0.03(+3.26%)
Mar 31, 2020
0.9600
1.040
0.9200
0.9200
121,631
-0.05(-5.15%)
Mar 30, 2020
1.000
1.030
0.9200
0.9700
300,142
+0.01(+1.04%)
Mar 27, 2020
1.020
1.080
0.9400
0.9600
539,039
-0.09(-8.57%)
Mar 26, 2020
1.080
1.160
1.010
1.050
405,024
+0.00(+0.00%)
Mar 25, 2020
1.060
1.140
1.010
1.050
596,683
-0.01(-0.94%)
Mar 24, 2020
1.050
1.100
0.9600
1.060
592,225
+0.18(+20.45%)
Mar 23, 2020
0.8800
0.9500
0.7900
0.8800
569,670
+0.07(+8.64%)
Mar 20, 2020
0.9500
0.9700
0.8100
0.8100
582,111
-0.07(-7.95%)
Mar 19, 2020
0.8800
1.010
0.8700
0.8800
745,115
-0.08(-8.33%)
Mar 18, 2020
1.060
1.080
0.9100
0.9600
515,483
-0.10(-9.43%)
Mar 17, 2020
0.9500
1.290
0.9100
1.060
1,542,290
+0.05(+4.95%)
Mar 16, 2020
0.7700
1.020
0.7600
1.010
902,695
+0.15(+17.44%)
Mar 13, 2020
1.050
1.050
0.8600
0.8600
836,379
-0.07(-7.53%)
Mar 12, 2020
0.9900
1.030
0.9100
0.9300
1,095,283
-0.17(-15.45%)
Mar 11, 2020
1.230
1.230
1.100
1.100
436,909
-0.12(-9.84%)
Mar 10, 2020
1.200
1.220
1.140
1.220
414,799
+0.06(+5.17%)
Mar 09, 2020
1.240
1.300
1.160
1.160
459,737
-0.12(-9.38%)
Mar 06, 2020
1.350
1.360
1.250
1.280
449,272
-0.05(-3.76%)
Mar 05, 2020
1.420
1.420
1.320
1.330
515,669
-0.06(-4.32%)
Mar 04, 2020
1.380
1.390
1.320
1.390
287,266
+0.04(+2.96%)
Mar 03, 2020
1.330
1.440
1.300
1.350
695,069
+0.05(+3.85%)
Mar 02, 2020
1.250
1.310
1.230
1.300
402,539
+0.09(+7.44%)
Feb 28, 2020
1.250
1.270
1.120
1.210
924,651
-0.21(-14.79%)
Feb 27, 2020
1.540
1.540
1.420
1.420
382,158
-0.08(-5.33%)
Feb 26, 2020
1.500
1.580
1.480
1.500
279,925
+0.02(+1.35%)
Feb 25, 2020
1.610
1.630
1.480
1.480
544,452
-0.13(-8.07%)
Feb 24, 2020
1.780
1.810
1.600
1.610
929,008
-0.14(-8.00%)
Feb 21, 2020
1.740
1.750
1.690
1.750
350,956
+0.06(+3.55%)
Feb 20, 2020
1.620
1.710
1.600
1.690
576,221
+0.08(+4.97%)
Feb 19, 2020
1.630
1.630
1.540
1.610
308,758
+0.01(+0.63%)
Feb 18, 2020
1.540
1.600
1.510
1.600
292,433
+0.10(+6.67%)
Feb 14, 2020
1.500
1.500
1.500
0
-0.03(-1.96%)
Feb 13, 2020
1.550
1.550
1.490
1.530
231,905
+0.01(+0.66%)
Feb 12, 2020
1.570
1.570
1.510
1.520
104,510
-0.05(-3.18%)
Feb 11, 2020
1.560
1.590
1.550
1.570
247,524
-0.01(-0.63%)
Feb 10, 2020
1.540
1.580
1.510
1.580
202,999
+0.07(+4.64%)
Feb 07, 2020
1.630
1.630
1.510
1.510
201,968
-0.12(-7.36%)
Feb 06, 2020
1.530
1.630
1.520
1.630
489,598
+0.12(+7.95%)
Feb 05, 2020
1.460
1.520
1.450
1.510
146,352
+0.05(+3.42%)
Feb 04, 2020
1.480
1.480
1.410
1.460
237,369
-0.02(-1.35%)
Feb 03, 2020
1.510
1.530
1.470
1.480
150,007
-0.03(-1.99%)
Jan 31, 2020
1.520
1.560
1.500
1.510
134,971
+0.00(+0.00%)
Jan 30, 2020
1.540
1.560
1.470
1.510
266,078
-0.01(-0.66%)
Jan 29, 2020
1.410
1.520
1.410
1.520
265,278
+0.12(+8.57%)
Jan 28, 2020
1.510
1.510
1.390
1.400
368,872
-0.10(-6.67%)
Jan 27, 2020
1.590
1.590
1.490
1.500
294,590
-0.05(-3.23%)
Jan 24, 2020
1.530
1.560
1.520
1.550
89,770
+0.02(+1.31%)
Jan 23, 2020
1.550
1.580
1.530
1.530
209,373
-0.03(-1.92%)
Jan 22, 2020
1.560
1.580
1.530
1.560
200,744
-0.01(-0.64%)
Jan 21, 2020
1.500
1.570
1.500
1.570
820,155
+0.06(+3.97%)
Jan 20, 2020
1.530
1.550
1.510
1.510
175,850
-0.02(-1.31%)
Jan 17, 2020
1.600
1.600
1.530
1.530
331,550
-0.07(-4.38%)
Jan 16, 2020
1.580
1.610
1.570
1.600
132,420
+0.00(+0.00%)
Jan 15, 2020
1.580
1.620
1.520
1.600
314,442
+0.07(+4.58%)
Jan 14, 2020
1.520
1.550
1.520
1.530
199,533
-0.01(-0.65%)
Jan 13, 2020
1.610
1.620
1.520
1.540
251,254
-0.10(-6.10%)
Jan 10, 2020
1.540
1.640
1.520
1.640
418,809
+0.12(+7.89%)
Jan 09, 2020
1.520
1.570
1.500
1.520
236,534
+0.00(+0.00%)
Jan 08, 2020
1.690
1.690
1.520
1.520
592,994
-0.17(-10.06%)
Jan 07, 2020
1.650
1.690
1.630
1.690
328,862
+0.04(+2.42%)
Jan 06, 2020
1.700
1.700
1.630
1.650
306,881
+0.03(+1.85%)
Jan 03, 2020
1.740
1.750
1.620
1.620
464,837
-0.06(-3.57%)
Jan 02, 2020
1.730
1.730
1.620
1.680
389,688
+0.02(+1.20%)
Dec 31, 2019
1.660
1.660
1.660
0
-0.04(-2.35%)
Dec 30, 2019
1.590
1.700
1.590
1.700
616,427
+0.10(+6.25%)
Dec 27, 2019
1.590
1.620
1.580
1.600
386,825
+0.05(+3.23%)
Dec 24, 2019
1.550
1.550
1.550
0
+0.06(+4.03%)
Dec 23, 2019
1.500
1.500
1.440
1.490
287,611
+0.04(+2.76%)
Dec 20, 2019
1.510
1.520
1.410
1.450
762,175
-0.04(-2.68%)
Dec 19, 2019
1.410
1.490
1.390
1.490
644,601
+0.08(+5.67%)
Dec 18, 2019
1.410
1.410
1.350
1.410
500,037
+0.04(+2.92%)
Dec 17, 2019
1.400
1.400
1.350
1.370
635,560
-0.01(-0.72%)
Dec 16, 2019
1.460
1.460
1.350
1.380
909,642
-0.06(-4.17%)
Dec 13, 2019
1.410
1.500
1.410
1.440
481,925
+0.02(+1.41%)
Dec 12, 2019
1.450
1.460
1.390
1.420
533,358
+0.01(+0.71%)
Dec 11, 2019
1.460
1.480
1.390
1.410
779,775
-0.04(-2.76%)
Dec 10, 2019
1.520
1.520
1.450
1.450
295,460
-0.05(-3.33%)
Dec 09, 2019
1.530
1.540
1.470
1.500
307,489
-0.02(-1.32%)
Dec 06, 2019
1.580
1.600
1.520
1.520
387,356
-0.06(-3.80%)
Dec 05, 2019
1.600
1.630
1.550
1.580
297,957
+0.01(+0.64%)
Dec 04, 2019
1.540
1.580
1.530
1.570
211,929
+0.03(+1.95%)
Dec 03, 2019
1.560
1.570
1.510
1.540
657,631
+0.02(+1.32%)
Dec 02, 2019
1.540
1.550
1.510
1.520
169,999
-0.05(-3.18%)
Nov 29, 2019
1.560
1.570
1.500
1.570
284,314
-0.01(-0.63%)
Nov 28, 2019
1.510
1.580
1.510
1.580
71,358
+0.06(+3.95%)
Nov 27, 2019
1.510
1.540
1.460
1.520
317,274
-0.02(-1.30%)
Nov 26, 2019
1.510
1.550
1.480
1.540
305,636
+0.02(+1.32%)
Nov 25, 2019
1.620
1.630
1.500
1.520
575,030
-0.10(-6.17%)
Nov 22, 2019
1.630
1.640
1.560
1.620
424,816
+0.01(+0.62%)
Nov 21, 2019
1.720
1.720
1.610
1.610
746,296
-0.10(-5.85%)
Nov 20, 2019
1.660
1.760
1.640
1.710
1,166,303
-0.28(-14.07%)
Nov 19, 2019
2.020
2.080
1.990
1.990
314,803
-0.05(-2.45%)
Nov 18, 2019
2.030
2.110
2.020
2.040
389,841
-0.01(-0.49%)
Nov 15, 2019
2.170
2.170
2.030
2.050
347,018
-0.12(-5.53%)
Nov 14, 2019
2.190
2.200
2.130
2.170
188,302
-0.01(-0.46%)
Nov 13, 2019
2.210
2.210
2.170
2.180
222,548
+0.00(+0.00%)
Nov 12, 2019
2.140
2.200
2.110
2.180
265,139
-0.01(-0.46%)
Nov 11, 2019
2.170
2.260
2.140
2.190
252,269
+0.02(+0.92%)
Nov 08, 2019
2.160
2.220
2.150
2.170
214,997
-0.01(-0.46%)
Nov 07, 2019
2.200
2.240
2.150
2.180
236,714
-0.05(-2.24%)
Nov 06, 2019
2.240
2.240
2.150
2.230
173,760
+0.02(+0.90%)
Nov 05, 2019
2.220
2.280
2.180
2.210
291,100
-0.09(-3.91%)
Nov 04, 2019
2.280
2.300
2.230
2.300
181,412
+0.03(+1.32%)
Nov 01, 2019
2.180
2.330
2.180
2.270
403,007
+0.07(+3.18%)
Oct 31, 2019
2.230
2.280
2.170
2.200
353,704
-0.02(-0.90%)
Oct 30, 2019
2.150
2.220
2.120
2.220
230,062
+0.02(+0.91%)
Oct 29, 2019
2.090
2.210
2.070
2.200
213,673
+0.11(+5.26%)
Oct 28, 2019
2.120
2.140
2.070
2.090
225,356
-0.05(-2.34%)
Oct 25, 2019
2.200
2.200
2.080
2.140
339,718
+0.02(+0.94%)
Oct 24, 2019
2.100
2.130
2.060
2.120
420,990
+0.04(+1.92%)
Oct 23, 2019
2.060
2.110
2.050
2.080
251,088
+0.01(+0.48%)
Oct 22, 2019
2.010
2.080
2.000
2.070
143,970
+0.06(+2.99%)
Oct 21, 2019
2.120
2.120
1.990
2.010
253,750
-0.10(-4.74%)
Oct 18, 2019
2.020
2.110
2.020
2.110
239,589
+0.05(+2.43%)
Oct 17, 2019
1.980
2.070
1.950
2.060
409,519
+0.08(+4.04%)
Oct 16, 2019
1.990
2.020
1.960
1.980
247,357
+0.03(+1.54%)
Oct 15, 2019
2.160
2.160
1.950
1.950
553,958
-0.18(-8.45%)
Oct 11, 2019
2.130
2.130
2.130
0
-0.10(-4.48%)
Oct 10, 2019
2.180
2.260
2.140
2.230
266,012
+0.03(+1.36%)
Oct 09, 2019
2.280
2.300
2.170
2.200
312,914
-0.08(-3.51%)
Oct 08, 2019
2.180
2.290
2.140
2.280
439,987
+0.18(+8.57%)
Oct 07, 2019
2.090
2.170
2.090
2.100
222,609
+0.00(+0.00%)
Oct 04, 2019
2.140
2.150
2.080
2.100
574,508
-0.03(-1.41%)
Oct 03, 2019
2.140
2.200
2.120
2.130
326,515
+0.00(+0.00%)
Oct 02, 2019
2.100
2.160
2.080
2.130
344,149
+0.08(+3.90%)
Oct 01, 2019
2.060
2.160
2.040
2.050
373,301
-0.02(-0.97%)
Sep 30, 2019
2.200
2.200
2.040
2.070
414,765
-0.13(-5.91%)
Sep 27, 2019
2.200
2.300
2.170
2.200
335,768
-0.03(-1.35%)
Sep 26, 2019
2.320
2.350
2.230
2.230
324,969
-0.09(-3.88%)
Sep 25, 2019
2.490
2.490
2.260
2.320
669,845
-0.18(-7.20%)
Sep 24, 2019
2.460
2.540
2.420
2.500
460,639
+0.03(+1.21%)
Sep 23, 2019
2.400
2.470
2.370
2.470
458,000
+0.11(+4.66%)
Sep 20, 2019
2.270
2.370
2.260
2.360
388,876
+0.11(+4.89%)
Sep 19, 2019
2.270
2.300
2.220
2.250
361,067
+0.02(+0.90%)
Sep 18, 2019
2.310
2.320
2.160
2.230
536,027
-0.05(-2.19%)
Sep 17, 2019
2.300
2.340
2.270
2.280
211,613
+0.02(+0.88%)
Sep 16, 2019
2.230
2.350
2.190
2.260
449,322
+0.10(+4.63%)
Sep 13, 2019
2.250
2.320
2.160
2.160
398,288
-0.06(-2.70%)
Sep 12, 2019
2.440
2.450
2.180
2.220
632,760
-0.12(-5.13%)
Sep 11, 2019
2.330
2.430
2.330
2.340
298,778
+0.02(+0.86%)
Sep 10, 2019
2.320
2.440
2.300
2.320
441,254
-0.06(-2.52%)
Sep 09, 2019
2.420
2.440
2.320
2.380
377,453
-0.04(-1.65%)
Sep 06, 2019
2.520
2.560
2.400
2.420
356,175
-0.10(-3.97%)
Sep 05, 2019
2.660
2.700
2.470
2.520
487,664
-0.22(-8.03%)
Sep 04, 2019
2.690
2.790
2.670
2.740
348,849
+0.03(+1.11%)
Sep 03, 2019
2.780
2.790
2.660
2.710
397,587
-0.01(-0.37%)
Aug 30, 2019
2.720
2.720
2.720
0
+0.05(+1.87%)
Aug 29, 2019
2.790
2.790
2.610
2.670
455,161
-0.11(-3.96%)
Aug 28, 2019
2.770
2.840
2.740
2.780
415,749
+0.00(+0.00%)
Aug 27, 2019
2.650
2.790
2.650
2.780
608,343
+0.15(+5.70%)
Aug 26, 2019
2.650
2.700
2.550
2.630
264,239
+0.02(+0.77%)
Aug 23, 2019
2.470
2.610
2.440
2.610
441,670
+0.19(+7.85%)
Aug 22, 2019
2.470
2.470
2.410
2.420
165,779
-0.02(-0.82%)
Aug 21, 2019
2.410
2.480
2.330
2.440
324,435
+0.05(+2.09%)
Aug 20, 2019
2.310
2.430
2.300
2.390
312,682
+0.11(+4.82%)
Aug 19, 2019
2.300
2.370
2.220
2.280
462,625
-0.04(-1.72%)
Aug 16, 2019
2.430
2.460
2.310
2.320
487,358
-0.12(-4.92%)
Aug 15, 2019
2.400
2.500
2.360
2.440
405,120
+0.05(+2.09%)
Aug 14, 2019
2.500
2.570
2.390
2.390
427,791
-0.06(-2.45%)
Aug 13, 2019
2.640
2.650
2.340
2.450
774,279
-0.13(-5.04%)
Aug 12, 2019
2.550
2.690
2.520
2.580
778,187
+0.01(+0.39%)
Aug 09, 2019
2.690
2.700
2.550
2.570
254,634
-0.12(-4.46%)
Aug 08, 2019
2.600
2.720
2.560
2.690
413,987
+0.07(+2.67%)
Aug 07, 2019
2.600
2.760
2.600
2.620
994,026
+0.08(+3.15%)
Aug 06, 2019
2.580
2.590
2.500
2.540
429,480
+0.10(+4.10%)
Aug 02, 2019
2.440
2.440
2.440
0
+0.04(+1.67%)
Aug 01, 2019
2.230
2.400
2.230
2.400
432,416
+0.11(+4.80%)
Jul 31, 2019
2.440
2.450
2.240
2.290
677,741
-0.15(-6.15%)
Jul 30, 2019
2.430
2.480
2.420
2.440
183,819
-0.01(-0.41%)
Jul 29, 2019
2.440
2.460
2.340
2.450
264,565
+0.07(+2.94%)
Jul 26, 2019
2.430
2.490
2.370
2.380
167,838
-0.04(-1.65%)
Jul 25, 2019
2.580
2.580
2.400
2.420
385,201
-0.14(-5.47%)
Jul 24, 2019
2.380
2.570
2.380
2.560
441,441
+0.20(+8.47%)
Jul 23, 2019
2.480
2.490
2.310
2.360
267,227
-0.07(-2.88%)
Jul 22, 2019
2.460
2.490
2.410
2.430
275,705
+0.00(+0.00%)
Jul 19, 2019
2.550
2.610
2.390
2.430
610,206
-0.15(-5.81%)
Jul 18, 2019
2.440
2.600
2.390
2.580
650,158
+0.16(+6.61%)
Jul 17, 2019
2.290
2.420
2.220
2.420
637,491
+0.18(+8.04%)
Jul 16, 2019
2.240
2.350
2.200
2.240
480,672
-0.03(-1.32%)
Jul 15, 2019
2.290
2.290
2.230
2.270
75,630
+0.01(+0.44%)
Jul 12, 2019
2.210
2.270
2.210
2.260
208,200
+0.06(+2.73%)
Jul 11, 2019
2.220
2.280
2.170
2.200
159,159
-0.03(-1.35%)
Jul 10, 2019
2.130
2.230
2.130
2.230
496,281
+0.13(+6.19%)
Jul 09, 2019
2.140
2.150
2.070
2.100
340,120
-0.01(-0.47%)
Jul 08, 2019
2.250
2.260
2.110
2.110
291,478
-0.12(-5.38%)
Jul 05, 2019
2.270
2.340
2.220
2.230
449,681
-0.09(-3.88%)
Jul 04, 2019
2.410
2.410
2.320
2.320
334,225
-0.01(-0.43%)
Jul 03, 2019
2.350
2.410
2.290
2.330
1,008,770
+0.00(+0.00%)
Jul 02, 2019
2.220
2.370
2.160
2.330
311,187
+0.03(+1.30%)
Jun 28, 2019
2.300
2.300
2.300
0
+0.04(+1.77%)
Jun 27, 2019
2.300
2.310
2.220
2.260
253,527
-0.07(-3.00%)
Jun 26, 2019
2.360
2.400
2.300
2.330
277,531
-0.09(-3.72%)
Jun 25, 2019
2.400
2.440
2.310
2.420
418,557
+0.02(+0.83%)
Jun 24, 2019
2.400
2.400
2.290
2.400
529,818
+0.06(+2.56%)
Jun 21, 2019
2.310
2.370
2.280
2.340
251,328
+0.04(+1.74%)
Jun 20, 2019
2.350
2.400
2.280
2.300
494,514
+0.06(+2.68%)
Jun 19, 2019
2.120
2.260
2.120
2.240
280,856
+0.09(+4.19%)
Jun 18, 2019
2.180
2.230
2.090
2.150
510,116
+0.01(+0.47%)
Jun 17, 2019
2.050
2.150
2.030
2.140
386,947
+0.07(+3.38%)
Jun 14, 2019
2.120
2.160
2.020
2.070
318,050
-0.01(-0.48%)
Jun 13, 2019
2.070
2.100
2.030
2.080
205,284
+0.03(+1.46%)
Jun 12, 2019
2.010
2.070
1.950
2.050
348,909
+0.11(+5.67%)
Jun 11, 2019
1.900
1.960
1.840
1.940
312,196
+0.02(+1.04%)
Jun 10, 2019
1.970
1.990
1.890
1.920
216,904
-0.11(-5.42%)
Jun 07, 2019
2.040
2.040
1.970
2.030
114,097
+0.05(+2.53%)
Jun 06, 2019
2.000
2.010
1.930
1.980
152,672
-0.02(-1.00%)
Jun 05, 2019
2.000
2.060
1.950
2.000
368,610
+0.05(+2.56%)
Jun 04, 2019
1.920
1.960
1.840
1.950
327,835
+0.03(+1.56%)
Jun 03, 2019
1.860
1.940
1.840
1.920
385,789
+0.10(+5.49%)
May 31, 2019
1.800
1.890
1.800
1.820
325,508
+0.06(+3.41%)
May 30, 2019
1.690
1.770
1.680
1.760
136,776
+0.08(+4.76%)
May 29, 2019
1.710
1.760
1.670
1.680
282,656
-0.05(-2.89%)
May 28, 2019
1.750
1.800
1.700
1.730
242,345
-0.02(-1.14%)
May 27, 2019
1.780
1.800
1.750
1.750
25,018
-0.01(-0.57%)
May 24, 2019
1.730
1.780
1.710
1.760
458,843
+0.05(+2.92%)
May 23, 2019
1.810
1.810
1.700
1.710
249,796
+0.03(+1.79%)
May 22, 2019
1.760
1.780
1.680
1.680
234,261
-0.09(-5.08%)
May 21, 2019
1.800
1.800
1.760
1.770
124,065
-0.03(-1.67%)
May 17, 2019
1.800
1.800
1.800
0
-0.02(-1.10%)
May 16, 2019
1.870
1.870
1.800
1.820
148,550
-0.06(-3.19%)
May 15, 2019
1.930
1.940
1.860
1.880
261,225
-0.05(-2.59%)
May 14, 2019
2.000
2.000
1.880
1.930
173,449
-0.09(-4.46%)
May 13, 2019
1.960
2.020
1.950
2.020
364,709
+0.09(+4.66%)
May 10, 2019
1.950
1.950
1.920
1.930
51,300
-0.03(-1.53%)
May 09, 2019
1.940
1.960
1.930
1.960
93,794
+0.03(+1.55%)
May 08, 2019
1.950
1.970
1.920
1.930
84,976
-0.03(-1.53%)
May 07, 2019
1.920
1.990
1.890
1.960
239,647
+0.05(+2.62%)
May 06, 2019
1.880
1.960
1.880
1.910
48,500
+0.02(+1.06%)
May 03, 2019
1.940
1.990
1.880
1.890
150,115
-0.02(-1.05%)
May 02, 2019
1.860
1.950
1.840
1.910
330,682
+0.03(+1.60%)
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.