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
Comstock Resources
(NY:
CRK
)
10.65
+0.02 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.470
7.631
7.072
7.261
431,279
-0.21(-2.79%)
Apr 29, 2020
6.882
7.527
6.683
7.470
691,387
+0.58(+8.39%)
Apr 28, 2020
7.309
7.745
6.768
6.892
790,727
-0.47(-6.43%)
Apr 27, 2020
7.100
7.527
6.854
7.366
315,749
+0.10(+1.44%)
Apr 24, 2020
7.394
7.394
6.797
7.261
463,729
+0.25(+3.51%)
Apr 23, 2020
7.716
7.821
6.977
7.015
760,423
-0.67(-8.75%)
Apr 22, 2020
7.489
8.039
7.442
7.688
985,416
+0.20(+2.66%)
Apr 21, 2020
6.351
7.498
6.351
7.489
1,498,860
+0.82(+12.22%)
Apr 20, 2020
6.010
7.072
6.010
6.674
1,129,144
+0.07(+1.00%)
Apr 17, 2020
6.238
6.683
6.238
6.607
721,122
+0.44(+7.07%)
Apr 16, 2020
5.925
6.209
5.877
6.171
346,020
+0.22(+3.66%)
Apr 15, 2020
5.991
6.105
5.726
5.953
362,879
-0.42(-6.55%)
Apr 14, 2020
6.655
6.721
6.190
6.370
285,748
-0.28(-4.27%)
Apr 13, 2020
6.162
6.674
6.001
6.655
464,447
+0.68(+11.43%)
Apr 09, 2020
6.560
6.664
5.858
5.972
547,804
-0.57(-8.70%)
Apr 08, 2020
6.342
6.560
6.285
6.541
517,783
+0.25(+3.92%)
Apr 07, 2020
6.171
6.484
6.114
6.295
474,439
+0.21(+3.43%)
Apr 06, 2020
6.162
6.257
5.674
6.086
411,974
-0.02(-0.31%)
Apr 03, 2020
5.593
6.152
5.422
6.105
736,312
+0.65(+12.00%)
Apr 02, 2020
4.892
5.489
4.892
5.451
703,685
+0.55(+11.22%)
Apr 01, 2020
4.825
4.986
4.645
4.901
272,137
-0.21(-4.08%)
Mar 31, 2020
4.683
5.157
4.655
5.110
495,400
+0.43(+9.11%)
Mar 30, 2020
4.702
4.872
4.455
4.683
214,369
-0.16(-3.33%)
Mar 27, 2020
4.683
4.920
4.313
4.844
435,352
+0.21(+4.50%)
Mar 26, 2020
4.361
4.844
4.342
4.636
375,209
+0.19(+4.26%)
Mar 25, 2020
4.190
4.560
4.019
4.446
263,401
+0.18(+4.22%)
Mar 24, 2020
4.181
4.304
4.038
4.266
271,476
+0.32(+8.17%)
Mar 23, 2020
4.256
4.569
3.896
3.944
528,562
-0.46(-10.34%)
Mar 20, 2020
5.024
5.024
4.380
4.399
523,858
-0.29(-6.26%)
Mar 19, 2020
4.342
4.873
4.329
4.692
292,179
+0.32(+7.38%)
Mar 18, 2020
4.266
4.479
4.095
4.370
331,874
-0.23(-4.95%)
Mar 17, 2020
4.474
4.721
4.275
4.598
431,158
+0.17(+3.85%)
Mar 16, 2020
3.981
4.774
3.839
4.427
690,904
+0.42(+10.40%)
Mar 13, 2020
4.351
4.455
3.887
4.010
587,995
-0.16(-3.86%)
Mar 12, 2020
4.228
4.427
4.029
4.171
503,076
-0.37(-8.14%)
Mar 11, 2020
4.892
5.015
4.503
4.541
397,656
-0.58(-11.30%)
Mar 10, 2020
4.721
5.119
4.332
5.119
572,562
+0.66(+14.89%)
Mar 09, 2020
3.877
5.024
3.839
4.455
914,449
-0.32(-6.75%)
Mar 06, 2020
4.740
4.892
4.645
4.778
484,088
-0.15(-3.08%)
Mar 05, 2020
5.091
5.166
4.740
4.929
377,451
-0.34(-6.47%)
Mar 04, 2020
5.527
5.531
5.214
5.271
252,358
-0.18(-3.30%)
Mar 03, 2020
5.640
5.669
5.299
5.451
234,456
-0.15(-2.71%)
Mar 02, 2020
5.688
5.707
5.309
5.602
377,581
-0.08(-1.34%)
Feb 28, 2020
4.910
5.688
4.797
5.678
598,544
+0.57(+11.13%)
Feb 27, 2020
5.214
5.299
4.275
5.110
979,374
-0.16(-3.06%)
Feb 26, 2020
5.602
5.735
5.233
5.271
538,769
-0.35(-6.24%)
Feb 25, 2020
5.849
5.870
5.403
5.621
449,571
-0.20(-3.42%)
Feb 24, 2020
6.162
6.202
5.773
5.821
392,687
-0.56(-8.77%)
Feb 21, 2020
6.465
6.588
6.209
6.380
354,126
-0.08(-1.17%)
Feb 20, 2020
6.313
6.569
6.228
6.456
575,504
+0.37(+6.07%)
Feb 19, 2020
5.735
6.143
5.735
6.086
349,534
+0.36(+6.29%)
Feb 18, 2020
5.640
5.821
5.621
5.726
147,141
-0.01(-0.17%)
Feb 14, 2020
5.584
5.811
5.546
5.735
290,411
+0.18(+3.24%)
Feb 13, 2020
5.517
5.669
5.497
5.555
113,770
-0.03(-0.51%)
Feb 12, 2020
5.565
5.726
5.527
5.584
266,546
+0.14(+2.61%)
Feb 11, 2020
5.517
5.688
5.432
5.441
282,000
-0.06(-1.03%)
Feb 10, 2020
5.669
5.707
5.413
5.498
241,154
-0.20(-3.49%)
Feb 07, 2020
5.621
5.716
5.527
5.697
219,838
+0.03(+0.50%)
Feb 06, 2020
5.802
5.896
5.555
5.669
263,943
-0.09(-1.64%)
Feb 05, 2020
5.527
5.764
5.507
5.764
384,428
+0.35(+6.48%)
Feb 04, 2020
5.328
5.470
5.233
5.413
393,437
+0.21(+4.01%)
Feb 03, 2020
5.195
5.394
5.100
5.204
403,784
-0.04(-0.72%)
Jan 31, 2020
5.081
5.318
4.768
5.242
696,227
+0.04(+0.73%)
Jan 30, 2020
5.138
5.233
5.005
5.204
439,700
-0.03(-0.54%)
Jan 29, 2020
5.640
5.659
5.214
5.233
468,154
-0.31(-5.64%)
Jan 28, 2020
5.640
5.773
5.470
5.546
540,314
-0.08(-1.35%)
Jan 27, 2020
5.982
6.048
5.602
5.621
635,752
-0.52(-8.49%)
Jan 24, 2020
6.399
6.399
5.991
6.143
744,857
-0.29(-4.57%)
Jan 23, 2020
6.598
6.674
6.304
6.437
551,539
-0.27(-4.10%)
Jan 22, 2020
6.503
6.712
6.354
6.712
520,606
+0.22(+3.36%)
Jan 21, 2020
6.645
6.840
6.475
6.494
491,743
-0.31(-4.60%)
Jan 17, 2020
6.968
6.968
6.768
6.806
296,107
-0.11(-1.64%)
Jan 16, 2020
6.816
7.138
6.750
6.920
305,698
+0.12(+1.81%)
Jan 15, 2020
7.043
7.091
6.740
6.797
354,882
-0.32(-4.53%)
Jan 14, 2020
7.015
7.214
7.015
7.119
291,924
+0.07(+0.94%)
Jan 13, 2020
7.024
7.261
7.015
7.053
305,240
-0.04(-0.53%)
Jan 10, 2020
7.394
7.394
7.034
7.091
399,697
-0.31(-4.23%)
Jan 09, 2020
7.460
7.584
7.072
7.404
489,280
-0.09(-1.26%)
Jan 08, 2020
7.536
7.697
7.423
7.498
855,510
-0.10(-1.37%)
Jan 07, 2020
7.764
7.773
7.508
7.603
1,091,770
-0.16(-2.08%)
Jan 06, 2020
7.631
8.058
7.603
7.764
537,306
+0.10(+1.36%)
Jan 03, 2020
7.546
7.716
7.347
7.660
463,729
+0.35(+4.80%)
Jan 02, 2020
7.849
7.849
7.219
7.309
414,127
-0.49(-6.32%)
Dec 31, 2019
7.214
7.811
7.205
7.802
848,025
+0.49(+6.74%)
Dec 30, 2019
7.062
7.565
7.062
7.309
518,911
+0.25(+3.49%)
Dec 27, 2019
7.252
7.252
6.911
7.062
440,943
-0.14(-1.97%)
Dec 26, 2019
7.309
7.309
7.138
7.205
491,759
-0.09(-1.30%)
Dec 24, 2019
7.186
7.413
7.120
7.299
176,694
+0.09(+1.18%)
Dec 23, 2019
7.024
7.242
6.958
7.214
269,603
+0.15(+2.15%)
Dec 20, 2019
7.129
7.186
6.968
7.062
1,340,342
+0.00(+0.00%)
Dec 19, 2019
6.778
7.214
6.759
7.062
664,905
+0.26(+3.76%)
Dec 18, 2019
6.787
6.958
6.731
6.806
428,216
+0.14(+2.13%)
Dec 17, 2019
6.380
6.702
6.380
6.664
386,036
+0.27(+4.15%)
Dec 16, 2019
6.342
6.569
6.320
6.399
471,178
+0.15(+2.43%)
Dec 13, 2019
6.560
6.768
6.233
6.247
940,434
+0.09(+1.38%)
Dec 12, 2019
6.039
6.257
6.039
6.162
404,775
+0.10(+1.72%)
Dec 11, 2019
6.162
6.162
5.953
6.058
318,142
-0.01(-0.16%)
Dec 10, 2019
6.020
6.209
5.991
6.067
528,923
+0.01(+0.16%)
Dec 09, 2019
5.982
6.228
5.953
6.058
504,441
-0.05(-0.78%)
Dec 06, 2019
5.982
6.219
5.982
6.105
296,423
+0.09(+1.42%)
Dec 05, 2019
6.162
6.266
6.001
6.020
358,847
-0.16(-2.61%)
Dec 04, 2019
6.304
6.323
6.143
6.181
416,077
+0.00(+0.00%)
Dec 03, 2019
6.313
6.313
6.105
6.181
437,701
-0.12(-1.95%)
Dec 02, 2019
6.020
6.304
5.934
6.304
589,898
+0.28(+4.72%)
Nov 29, 2019
6.200
6.219
5.982
6.020
228,278
-0.22(-3.50%)
Nov 27, 2019
6.162
6.332
6.020
6.238
422,588
+0.13(+2.17%)
Nov 26, 2019
6.247
6.274
5.967
6.105
590,507
-0.18(-2.87%)
Nov 25, 2019
6.266
6.427
6.133
6.285
466,064
-0.07(-1.04%)
Nov 22, 2019
6.513
6.513
6.124
6.351
369,316
-0.05(-0.74%)
Nov 21, 2019
6.513
6.569
6.209
6.399
347,404
-0.09(-1.32%)
Nov 20, 2019
6.427
6.569
6.105
6.484
429,985
+0.05(+0.74%)
Nov 19, 2019
6.114
6.465
5.925
6.437
798,777
+0.35(+5.76%)
Nov 18, 2019
6.437
6.465
5.925
6.086
739,227
-0.33(-5.17%)
Nov 15, 2019
6.494
6.655
6.313
6.418
470,375
-0.09(-1.31%)
Nov 14, 2019
6.844
6.882
6.443
6.503
650,598
-0.31(-4.59%)
Nov 13, 2019
6.569
6.920
6.494
6.816
743,380
+0.29(+4.51%)
Nov 12, 2019
6.683
6.892
6.503
6.522
573,610
-0.15(-2.27%)
Nov 11, 2019
7.100
7.129
6.645
6.674
567,085
-0.49(-6.88%)
Nov 08, 2019
6.939
7.252
6.787
7.167
531,031
+0.02(+0.27%)
Nov 07, 2019
6.825
7.233
6.607
7.148
822,200
+0.47(+7.10%)
Nov 06, 2019
6.958
6.958
6.475
6.674
629,184
-0.26(-3.69%)
Nov 05, 2019
6.920
7.252
6.806
6.930
463,535
+0.12(+1.81%)
Nov 04, 2019
6.579
6.882
6.522
6.806
649,458
+0.31(+4.82%)
Nov 01, 2019
6.541
6.702
6.285
6.494
546,643
+0.01(+0.15%)
Oct 31, 2019
6.636
6.645
6.288
6.484
504,256
-0.16(-2.43%)
Oct 30, 2019
6.968
7.105
6.607
6.645
414,340
-0.29(-4.23%)
Oct 29, 2019
6.522
7.053
6.475
6.939
429,446
+0.36(+5.48%)
Oct 28, 2019
6.768
6.930
6.522
6.579
300,640
-0.16(-2.39%)
Oct 25, 2019
6.513
6.768
6.475
6.740
395,372
+0.21(+3.19%)
Oct 24, 2019
6.901
7.148
6.446
6.531
620,632
-0.35(-5.10%)
Oct 23, 2019
6.636
6.996
6.550
6.882
394,257
+0.23(+3.42%)
Oct 22, 2019
6.750
6.949
6.645
6.655
356,310
-0.03(-0.43%)
Oct 21, 2019
6.370
6.712
6.276
6.683
385,954
+0.33(+5.22%)
Oct 18, 2019
6.693
6.825
6.342
6.351
429,551
-0.34(-5.10%)
Oct 17, 2019
6.465
6.768
6.304
6.693
320,786
+0.28(+4.44%)
Oct 16, 2019
6.446
6.617
6.370
6.408
648,863
-0.10(-1.60%)
Oct 15, 2019
6.380
6.626
6.247
6.513
272,066
+0.19(+3.00%)
Oct 14, 2019
6.295
6.513
6.209
6.323
490,155
-0.04(-0.60%)
Oct 11, 2019
6.389
6.598
6.328
6.361
649,917
+0.05(+0.75%)
Oct 10, 2019
6.446
6.531
6.124
6.313
744,269
-0.27(-4.17%)
Oct 09, 2019
6.721
6.822
6.427
6.588
495,474
-0.06(-0.86%)
Oct 08, 2019
6.655
6.750
6.636
6.645
462,357
-0.19(-2.77%)
Oct 07, 2019
7.043
7.043
6.750
6.835
472,145
-0.17(-2.44%)
Oct 04, 2019
7.280
7.394
6.882
7.005
487,780
-0.27(-3.78%)
Oct 03, 2019
7.119
7.375
6.920
7.280
337,099
+0.09(+1.19%)
Oct 02, 2019
7.110
7.442
6.882
7.195
674,579
+0.00(+0.00%)
Oct 01, 2019
7.423
7.641
7.119
7.195
391,772
-0.19(-2.57%)
Sep 30, 2019
7.318
7.536
7.015
7.385
769,207
-0.12(-1.64%)
Sep 27, 2019
7.271
7.584
7.271
7.508
412,461
-0.02(-0.25%)
Sep 26, 2019
7.897
7.963
7.110
7.527
767,912
-0.42(-5.25%)
Sep 25, 2019
7.754
8.124
7.745
7.944
400,068
+0.05(+0.60%)
Sep 24, 2019
8.608
8.683
7.735
7.897
1,071,633
-0.73(-8.46%)
Sep 23, 2019
8.721
9.006
8.551
8.627
589,212
-0.23(-2.57%)
Sep 20, 2019
8.987
9.105
8.589
8.854
1,139,808
-0.17(-1.89%)
Sep 19, 2019
8.911
9.067
8.627
9.025
773,297
+0.15(+1.71%)
Sep 18, 2019
9.480
9.556
8.721
8.873
1,001,383
-0.76(-7.87%)
Sep 17, 2019
9.556
9.811
8.936
9.631
1,437,217
+0.07(+0.69%)
Sep 16, 2019
9.906
10.14
8.958
9.565
2,073,980
+0.52(+5.77%)
Sep 13, 2019
8.105
9.119
8.015
9.044
1,433,805
+0.99(+12.24%)
Sep 12, 2019
8.115
8.266
7.442
8.058
994,068
-0.21(-2.52%)
Sep 11, 2019
7.849
8.513
7.783
8.266
962,799
+0.50(+6.47%)
Sep 10, 2019
8.721
8.721
7.451
7.764
2,189,330
-0.89(-10.30%)
Sep 09, 2019
7.878
8.930
7.878
8.655
2,507,921
+0.85(+10.94%)
Sep 06, 2019
7.224
7.840
7.119
7.802
1,878,969
+0.67(+9.44%)
Sep 05, 2019
6.768
7.157
6.588
7.129
1,663,298
+0.64(+9.94%)
Sep 04, 2019
5.868
7.043
5.849
6.484
3,818,495
+0.66(+11.40%)
Sep 03, 2019
5.318
5.830
5.252
5.821
641,517
+0.40(+7.34%)
Aug 30, 2019
5.451
5.688
5.384
5.422
287,562
-0.01(-0.17%)
Aug 29, 2019
5.271
5.546
5.271
5.432
263,252
+0.17(+3.24%)
Aug 28, 2019
4.901
5.309
4.901
5.261
327,155
+0.38(+7.77%)
Aug 27, 2019
5.072
5.091
4.854
4.882
256,903
-0.14(-2.83%)
Aug 26, 2019
4.929
5.053
4.844
5.024
288,447
+0.12(+2.51%)
Aug 23, 2019
5.214
5.242
4.854
4.901
343,788
-0.32(-6.17%)
Aug 22, 2019
5.546
5.602
5.214
5.223
410,089
-0.27(-5.00%)
Aug 21, 2019
5.688
5.830
5.470
5.498
715,746
-0.08(-1.36%)
Aug 20, 2019
5.403
5.773
5.365
5.574
552,718
+0.15(+2.80%)
Aug 19, 2019
5.195
5.451
5.081
5.422
379,629
+0.34(+6.72%)
Aug 16, 2019
5.185
5.252
5.034
5.081
357,291
-0.04(-0.74%)
Aug 15, 2019
5.015
5.157
4.835
5.119
429,575
+0.07(+1.31%)
Aug 14, 2019
5.053
5.214
4.967
5.053
397,805
-0.19(-3.62%)
Aug 13, 2019
5.252
5.470
5.100
5.242
361,317
-0.06(-1.07%)
Aug 12, 2019
5.176
5.527
4.901
5.299
421,797
+0.07(+1.27%)
Aug 09, 2019
5.432
5.584
5.147
5.233
423,749
-0.20(-3.66%)
Aug 08, 2019
5.413
5.498
5.271
5.432
395,286
+0.06(+1.06%)
Aug 07, 2019
5.498
5.802
5.261
5.375
899,396
-0.33(-5.81%)
Aug 06, 2019
5.716
5.830
5.384
5.707
524,301
+0.09(+1.52%)
Aug 05, 2019
5.745
5.754
5.318
5.621
612,323
-0.30(-5.12%)
Aug 02, 2019
6.010
6.209
5.877
5.925
359,822
-0.10(-1.73%)
Aug 01, 2019
6.399
6.569
5.944
6.029
589,805
-0.45(-6.88%)
Jul 31, 2019
6.276
6.583
6.276
6.475
497,650
+0.25(+3.96%)
Jul 30, 2019
5.915
6.238
5.745
6.228
535,367
+0.35(+5.97%)
Jul 29, 2019
6.076
6.257
5.508
5.877
594,681
-0.14(-2.36%)
Jul 26, 2019
6.313
6.399
6.020
6.020
494,215
-0.28(-4.51%)
Jul 25, 2019
5.830
6.313
5.754
6.304
748,714
+0.51(+8.84%)
Jul 24, 2019
5.896
6.076
5.716
5.792
898,467
-0.12(-2.08%)
Jul 23, 2019
5.669
5.915
5.669
5.915
494,815
+0.21(+3.65%)
Jul 22, 2019
5.688
5.858
5.602
5.707
405,728
+0.01(+0.17%)
Jul 19, 2019
5.565
5.716
5.337
5.697
487,780
+0.15(+2.74%)
Jul 18, 2019
5.498
5.612
5.328
5.546
496,876
+0.23(+4.28%)
Jul 17, 2019
5.593
5.602
5.147
5.318
788,298
-0.20(-3.61%)
Jul 16, 2019
5.479
5.659
5.380
5.517
422,009
+0.02(+0.34%)
Jul 15, 2019
5.659
5.792
5.422
5.498
452,465
-0.09(-1.69%)
Jul 12, 2019
5.688
5.716
5.403
5.593
369,633
-0.09(-1.50%)
Jul 11, 2019
5.631
5.688
5.403
5.678
321,676
+0.10(+1.87%)
Jul 10, 2019
5.565
5.650
5.403
5.574
568,711
+0.06(+1.03%)
Jul 09, 2019
5.318
5.517
5.242
5.517
426,025
+0.24(+4.49%)
Jul 08, 2019
5.337
5.413
5.243
5.280
349,271
-0.09(-1.76%)
Jul 05, 2019
5.356
5.422
5.252
5.375
290,411
+0.08(+1.43%)
Jul 03, 2019
5.517
5.631
5.252
5.299
434,614
-0.15(-2.78%)
Jul 02, 2019
5.716
5.887
5.394
5.451
479,496
-0.27(-4.80%)
Jul 01, 2019
5.413
6.247
5.413
5.726
1,030,346
+0.45(+8.44%)
Jun 28, 2019
4.901
5.318
4.901
5.280
2,251,872
+0.38(+7.74%)
Jun 27, 2019
5.062
5.156
4.882
4.901
624,413
-0.16(-3.18%)
Jun 26, 2019
5.015
5.166
4.948
5.062
362,908
+0.12(+2.50%)
Jun 25, 2019
4.854
5.015
4.825
4.939
293,605
+0.06(+1.17%)
Jun 24, 2019
4.929
5.100
4.816
4.882
409,271
-0.01(-0.19%)
Jun 21, 2019
4.901
4.971
4.806
4.892
519,744
+0.00(+0.00%)
Jun 20, 2019
4.882
5.091
4.825
4.892
606,687
+0.11(+2.38%)
Jun 19, 2019
4.854
4.901
4.740
4.778
221,032
-0.08(-1.56%)
Jun 18, 2019
4.816
4.910
4.692
4.854
476,342
+0.06(+1.19%)
Jun 17, 2019
4.749
4.835
4.617
4.797
405,965
+0.06(+1.20%)
Jun 14, 2019
4.977
4.991
4.617
4.740
574,809
-0.20(-4.03%)
Jun 13, 2019
5.356
5.375
4.910
4.939
1,152,901
-0.27(-5.10%)
Jun 12, 2019
4.749
5.508
4.588
5.204
1,359,073
+0.44(+9.15%)
Jun 11, 2019
4.617
5.214
4.617
4.768
1,497,800
+0.20(+4.36%)
Jun 10, 2019
4.361
4.844
4.238
4.569
1,310,119
+0.37(+8.80%)
Jun 07, 2019
4.266
4.313
4.057
4.199
500,861
-0.01(-0.23%)
Jun 06, 2019
4.114
4.247
3.953
4.209
377,200
+0.09(+2.30%)
Jun 05, 2019
4.399
4.455
4.105
4.114
351,837
-0.33(-7.46%)
Jun 04, 2019
4.313
4.636
4.304
4.446
430,119
+0.19(+4.45%)
Jun 03, 2019
4.209
4.342
4.086
4.256
270,638
+0.10(+2.51%)
May 31, 2019
4.275
4.342
4.038
4.152
390,836
-0.21(-4.78%)
May 30, 2019
4.598
4.598
4.361
4.361
293,579
-0.22(-4.76%)
May 29, 2019
4.465
4.711
4.446
4.579
415,766
-0.03(-0.62%)
May 28, 2019
4.825
4.825
4.598
4.607
159,065
-0.20(-4.14%)
May 24, 2019
4.882
4.882
4.645
4.806
230,493
+0.00(+0.00%)
May 23, 2019
4.873
4.873
4.692
4.806
315,891
-0.12(-2.50%)
May 22, 2019
5.309
5.318
4.929
4.929
229,077
-0.44(-8.13%)
May 21, 2019
5.337
5.403
5.223
5.365
131,275
+0.07(+1.25%)
May 20, 2019
5.195
5.441
5.128
5.299
219,813
-0.01(-0.18%)
May 17, 2019
5.309
5.375
5.204
5.309
260,241
-0.11(-2.10%)
May 16, 2019
5.527
5.640
5.365
5.422
185,168
-0.04(-0.69%)
May 15, 2019
5.432
5.479
5.290
5.460
210,598
-0.03(-0.52%)
May 14, 2019
5.328
5.555
5.309
5.489
245,356
+0.22(+4.14%)
May 13, 2019
5.650
5.821
5.252
5.271
251,919
-0.49(-8.55%)
May 10, 2019
5.745
5.783
5.621
5.764
297,900
+0.02(+0.33%)
May 09, 2019
5.858
5.896
5.650
5.745
423,864
-0.11(-1.94%)
May 08, 2019
5.925
6.185
5.849
5.858
372,796
-0.02(-0.32%)
May 07, 2019
5.925
5.991
5.821
5.877
198,888
-0.11(-1.90%)
May 06, 2019
5.707
6.086
5.697
5.991
185,848
+0.15(+2.60%)
May 03, 2019
5.858
5.915
5.764
5.839
164,351
+0.07(+1.15%)
May 02, 2019
5.593
5.802
5.536
5.773
251,628
+0.12(+2.18%)
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.