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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.450
-0.130 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 30, 2019
6.647
7.011
6.472
6.997
395,675
+0.33(+4.93%)
Apr 29, 2019
6.731
6.885
6.647
6.668
450,806
-0.07(-1.04%)
Apr 26, 2019
6.570
6.815
6.535
6.738
510,805
+0.22(+3.44%)
Apr 25, 2019
6.703
6.703
5.954
6.514
2,053,779
-0.30(-4.41%)
Apr 24, 2019
7.808
7.808
6.766
6.815
792,811
-1.07(-13.58%)
Apr 23, 2019
7.899
8.004
7.724
7.885
488,070
+0.00(+0.00%)
Apr 22, 2019
7.885
8.004
7.738
7.885
179,036
+0.03(+0.36%)
Apr 18, 2019
8.249
8.263
7.815
7.857
247,541
-0.34(-4.18%)
Apr 17, 2019
8.291
8.361
8.158
8.200
499,208
+0.03(+0.43%)
Apr 16, 2019
8.368
8.438
8.144
8.165
588,728
-0.24(-2.91%)
Apr 15, 2019
7.906
8.536
7.878
8.410
700,951
+0.55(+6.94%)
Apr 12, 2019
7.536
8.123
7.536
7.864
508,375
+0.30(+3.98%)
Apr 11, 2019
7.550
7.641
7.487
7.564
380,627
-0.04(-0.55%)
Apr 10, 2019
7.515
7.620
7.452
7.606
338,190
+0.10(+1.30%)
Apr 09, 2019
7.557
7.606
7.354
7.508
162,957
-0.05(-0.65%)
Apr 08, 2019
7.633
7.708
7.473
7.557
123,112
-0.06(-0.83%)
Apr 05, 2019
7.668
7.787
7.557
7.620
326,149
-0.01(-0.09%)
Apr 04, 2019
7.641
7.745
7.529
7.627
250,085
+0.01(+0.09%)
Apr 03, 2019
7.752
7.815
7.613
7.620
336,546
-0.06(-0.73%)
Apr 02, 2019
7.780
7.836
7.571
7.675
236,734
-0.06(-0.72%)
Apr 01, 2019
7.773
7.857
7.620
7.731
341,419
+0.07(+0.91%)
Mar 29, 2019
7.759
7.759
7.487
7.661
377,315
-0.01(-0.09%)
Mar 28, 2019
7.557
7.864
7.557
7.668
633,907
+0.08(+1.01%)
Mar 27, 2019
7.703
7.703
7.305
7.592
995,847
-0.24(-3.13%)
Mar 26, 2019
8.284
8.340
7.675
7.836
1,611,949
-0.31(-3.78%)
Mar 25, 2019
7.906
8.228
7.899
8.144
1,922,762
+0.23(+2.92%)
Mar 22, 2019
8.165
8.165
7.878
7.913
995,741
-0.41(-4.96%)
Mar 21, 2019
8.725
8.942
8.218
8.326
450,204
-0.47(-5.33%)
Mar 20, 2019
8.907
8.928
8.537
8.795
280,099
-0.12(-1.33%)
Mar 19, 2019
8.921
9.222
8.851
8.914
418,530
+0.10(+1.11%)
Mar 18, 2019
8.676
8.879
8.571
8.816
384,280
+0.13(+1.53%)
Mar 15, 2019
8.410
8.872
8.400
8.683
852,819
+0.27(+3.24%)
Mar 14, 2019
8.438
8.592
8.165
8.410
413,413
-0.01(-0.17%)
Mar 13, 2019
8.466
8.583
8.228
8.424
369,945
-0.06(-0.74%)
Mar 12, 2019
8.550
8.746
8.417
8.487
436,611
-0.07(-0.82%)
Mar 11, 2019
8.438
8.709
8.438
8.557
501,632
+0.22(+2.60%)
Mar 08, 2019
7.620
8.417
7.620
8.340
864,395
+0.89(+11.92%)
Mar 07, 2019
7.703
7.850
7.389
7.452
831,340
-0.25(-3.27%)
Mar 06, 2019
7.871
8.004
7.627
7.703
725,720
-0.15(-1.87%)
Mar 05, 2019
7.850
7.857
7.752
7.850
212,197
+0.06(+0.81%)
Mar 04, 2019
7.724
7.899
7.724
7.787
373,045
+0.09(+1.18%)
Mar 01, 2019
7.885
8.130
7.571
7.696
1,099,217
-0.16(-2.05%)
Feb 28, 2019
7.976
8.130
7.780
7.857
1,052,825
-0.12(-1.49%)
Feb 27, 2019
8.060
8.179
7.675
7.976
661,214
-0.13(-1.64%)
Feb 26, 2019
8.074
8.246
8.074
8.109
215,320
-0.01(-0.09%)
Feb 25, 2019
8.214
8.277
8.025
8.116
258,934
-0.01(-0.17%)
Feb 22, 2019
7.899
8.270
7.787
8.130
283,129
+0.29(+3.75%)
Feb 21, 2019
7.731
7.899
7.668
7.836
471,231
+0.07(+0.90%)
Feb 20, 2019
7.822
7.913
7.620
7.766
1,193,087
+0.00(+0.00%)
Feb 19, 2019
8.214
8.340
7.703
7.766
532,875
-0.45(-5.45%)
Feb 15, 2019
8.291
8.396
8.137
8.214
305,139
-0.09(-1.10%)
Feb 14, 2019
8.060
8.389
7.983
8.305
192,375
+0.22(+2.68%)
Feb 13, 2019
8.312
8.394
8.081
8.088
237,491
-0.24(-2.86%)
Feb 12, 2019
8.410
8.515
8.312
8.326
388,623
-0.03(-0.33%)
Feb 11, 2019
8.396
8.473
8.242
8.354
196,381
-0.04(-0.50%)
Feb 08, 2019
8.326
8.417
8.193
8.396
166,790
+0.00(+0.00%)
Feb 07, 2019
8.809
8.851
8.263
8.396
416,465
-0.34(-3.92%)
Feb 06, 2019
8.942
9.124
8.690
8.739
262,964
-0.33(-3.63%)
Feb 05, 2019
9.082
9.180
8.982
9.068
279,578
+0.00(+0.00%)
Feb 04, 2019
8.907
9.180
8.907
9.068
260,323
+0.08(+0.86%)
Feb 01, 2019
8.977
9.334
8.879
8.991
644,438
-0.08(-0.85%)
Jan 31, 2019
8.809
9.103
8.578
9.068
517,592
+0.26(+2.94%)
Jan 30, 2019
8.725
9.033
8.543
8.809
454,406
+0.06(+0.72%)
Jan 29, 2019
8.774
8.823
8.501
8.746
340,626
+0.02(+0.24%)
Jan 28, 2019
8.536
8.858
8.529
8.725
165,640
+0.03(+0.32%)
Jan 25, 2019
8.816
8.830
8.627
8.697
222,530
+0.06(+0.65%)
Jan 24, 2019
8.669
8.900
8.599
8.641
596,899
-0.02(-0.24%)
Jan 23, 2019
8.858
8.886
8.340
8.662
410,580
-0.09(-1.04%)
Jan 22, 2019
8.746
8.823
8.592
8.753
335,782
-0.02(-0.24%)
Jan 18, 2019
8.550
8.900
8.466
8.774
464,498
+0.24(+2.87%)
Jan 17, 2019
8.725
8.886
8.368
8.529
1,798,036
-0.31(-3.56%)
Jan 16, 2019
8.872
9.061
8.697
8.844
311,218
-0.01(-0.08%)
Jan 15, 2019
8.865
8.935
8.683
8.851
269,081
+0.03(+0.40%)
Jan 14, 2019
8.816
9.145
8.669
8.816
253,940
-0.10(-1.18%)
Jan 11, 2019
8.942
9.194
8.872
8.921
1,340,185
-0.15(-1.62%)
Jan 10, 2019
8.802
9.404
8.711
9.068
2,537,013
+0.17(+1.97%)
Jan 09, 2019
8.536
8.956
8.536
8.893
1,221,789
+0.43(+5.04%)
Jan 08, 2019
8.081
8.501
8.039
8.466
958,661
+0.39(+4.85%)
Jan 07, 2019
7.906
8.137
7.843
8.074
507,882
+0.17(+2.12%)
Jan 04, 2019
7.620
7.990
7.508
7.906
668,877
+0.40(+5.31%)
Jan 03, 2019
7.633
7.633
7.396
7.508
292,065
-0.13(-1.74%)
Jan 02, 2019
7.724
7.766
7.515
7.641
326,073
-0.15(-1.89%)
Dec 31, 2018
7.543
7.829
7.508
7.787
260,690
+0.27(+3.53%)
Dec 28, 2018
7.193
7.557
7.193
7.522
535,673
+0.34(+4.78%)
Dec 27, 2018
6.920
7.235
6.766
7.179
344,629
+0.22(+3.12%)
Dec 26, 2018
6.773
7.004
6.654
6.962
339,712
+0.21(+3.11%)
Dec 24, 2018
6.815
7.018
6.682
6.752
143,351
-0.08(-1.13%)
Dec 21, 2018
6.815
6.927
6.647
6.829
313,858
+0.06(+0.93%)
Dec 20, 2018
6.766
6.850
6.668
6.766
208,875
+0.06(+0.94%)
Dec 19, 2018
6.997
7.368
6.668
6.703
261,854
-0.24(-3.52%)
Dec 18, 2018
6.934
7.158
6.844
6.948
188,632
+0.03(+0.51%)
Dec 17, 2018
7.067
7.242
6.850
6.913
307,030
-0.19(-2.66%)
Dec 14, 2018
7.060
7.270
6.857
7.102
138,349
-0.04(-0.59%)
Dec 13, 2018
7.389
7.389
7.011
7.144
211,372
-0.24(-3.31%)
Dec 12, 2018
7.319
7.550
7.137
7.389
353,198
+0.31(+4.45%)
Dec 11, 2018
6.955
7.179
6.892
7.074
473,546
+0.11(+1.61%)
Dec 10, 2018
7.060
7.102
6.682
6.962
372,299
-0.15(-2.07%)
Dec 07, 2018
7.123
7.200
6.654
7.109
1,016,465
-0.13(-1.74%)
Dec 06, 2018
7.319
7.403
7.168
7.235
395,688
-0.24(-3.18%)
Dec 04, 2018
7.445
7.613
7.312
7.473
472,073
+0.07(+0.95%)
Dec 03, 2018
7.675
8.046
7.382
7.403
390,085
-0.04(-0.56%)
Nov 30, 2018
7.403
7.515
7.249
7.445
402,612
-0.01(-0.09%)
Nov 29, 2018
7.466
7.696
7.417
7.452
350,999
+0.05(+0.66%)
Nov 28, 2018
7.459
7.487
7.277
7.403
319,389
+0.04(+0.57%)
Nov 27, 2018
7.494
7.507
7.340
7.361
225,869
-0.14(-1.87%)
Nov 26, 2018
7.368
7.864
7.207
7.501
586,329
+0.12(+1.61%)
Nov 23, 2018
7.256
7.438
7.151
7.382
112,765
-0.03(-0.47%)
Nov 21, 2018
7.417
7.417
7.417
0
-0.07(-0.93%)
Nov 20, 2018
7.668
7.668
7.326
7.487
628,244
-0.28(-3.60%)
Nov 19, 2018
8.074
8.193
7.487
7.766
784,456
-0.49(-5.93%)
Nov 16, 2018
7.829
8.326
7.780
8.256
538,961
+0.42(+5.36%)
Nov 15, 2018
7.459
8.144
7.417
7.836
387,117
+0.33(+4.38%)
Nov 14, 2018
7.466
7.515
7.214
7.508
361,639
+0.15(+2.09%)
Nov 13, 2018
7.242
7.543
7.116
7.354
378,384
+0.03(+0.38%)
Nov 12, 2018
7.606
7.613
6.843
7.326
583,308
-0.29(-3.86%)
Nov 09, 2018
7.606
7.990
7.459
7.620
854,391
+0.14(+1.87%)
Nov 08, 2018
7.424
7.738
7.305
7.480
505,957
+0.06(+0.85%)
Nov 07, 2018
7.487
7.620
7.228
7.417
256,953
-0.03(-0.38%)
Nov 06, 2018
7.319
7.745
7.053
7.445
609,543
-0.03(-0.47%)
Nov 05, 2018
7.459
7.836
7.207
7.480
722,991
+0.05(+0.66%)
Nov 02, 2018
7.228
7.508
7.081
7.431
712,755
+0.28(+3.91%)
Nov 01, 2018
6.374
7.165
6.374
7.151
1,046,229
+0.85(+13.43%)
Oct 31, 2018
5.975
6.332
5.793
6.304
1,260,247
+0.30(+5.01%)
Oct 30, 2018
5.737
6.010
5.660
6.003
395,355
+0.26(+4.51%)
Oct 29, 2018
6.038
6.122
5.604
5.744
457,132
-0.28(-4.65%)
Oct 26, 2018
6.066
6.066
5.807
6.024
500,657
-0.08(-1.37%)
Oct 25, 2018
5.772
6.150
5.751
6.108
496,008
+0.34(+5.95%)
Oct 24, 2018
5.807
5.846
5.601
5.765
578,407
-0.06(-0.96%)
Oct 23, 2018
5.702
5.975
5.667
5.821
441,689
-0.01(-0.12%)
Oct 22, 2018
5.982
6.164
5.674
5.828
480,514
-0.06(-0.95%)
Oct 19, 2018
5.779
5.919
5.737
5.884
535,245
+0.13(+2.19%)
Oct 18, 2018
5.807
5.863
5.667
5.758
388,965
-0.12(-2.02%)
Oct 17, 2018
6.003
6.003
5.751
5.877
325,957
-0.19(-3.11%)
Oct 16, 2018
5.940
6.087
5.765
6.066
363,892
+0.19(+3.21%)
Oct 15, 2018
5.723
5.989
5.723
5.877
411,008
+0.15(+2.56%)
Oct 12, 2018
5.618
5.832
5.478
5.730
738,623
+0.26(+4.73%)
Oct 11, 2018
5.604
5.688
5.395
5.471
942,104
-0.13(-2.37%)
Oct 10, 2018
5.562
5.681
5.527
5.604
347,603
-0.06(-1.11%)
Oct 09, 2018
5.737
5.786
5.492
5.667
1,089,064
-0.10(-1.82%)
Oct 08, 2018
5.562
5.807
5.339
5.772
1,215,998
+0.38(+7.14%)
Oct 05, 2018
5.737
5.898
5.213
5.388
1,417,363
-0.36(-6.21%)
Oct 04, 2018
6.255
6.255
5.723
5.744
879,561
-0.59(-9.28%)
Oct 03, 2018
6.542
6.738
6.287
6.332
770,568
-0.06(-0.88%)
Oct 02, 2018
6.129
6.437
6.094
6.388
777,586
+0.37(+6.16%)
Oct 01, 2018
6.227
6.276
5.947
6.017
312,011
-0.17(-2.72%)
Sep 28, 2018
6.059
6.423
5.898
6.185
801,224
+0.11(+1.84%)
Sep 27, 2018
6.654
6.672
6.073
6.073
1,278,159
-0.54(-8.15%)
Sep 26, 2018
6.577
6.899
6.388
6.612
768,866
+0.03(+0.53%)
Sep 25, 2018
5.828
6.647
5.772
6.577
1,178,211
+0.18(+2.84%)
Sep 24, 2018
6.871
6.997
6.318
6.395
789,101
-0.59(-8.42%)
Sep 21, 2018
7.207
7.647
6.794
6.983
1,626,602
-0.14(-1.96%)
Sep 20, 2018
5.905
7.151
5.905
7.123
4,474,735
+1.32(+22.65%)
Sep 19, 2018
5.346
5.982
5.346
5.807
2,087,550
+0.42(+7.79%)
Sep 18, 2018
5.597
5.667
5.346
5.388
861,028
-0.17(-3.14%)
Sep 17, 2018
5.457
5.584
5.395
5.562
2,092,927
+0.10(+1.92%)
Sep 14, 2018
5.667
5.688
5.353
5.457
1,414,362
-0.20(-3.47%)
Sep 13, 2018
5.527
5.919
5.527
5.653
938,516
+0.15(+2.67%)
Sep 12, 2018
5.513
5.576
5.395
5.506
475,626
+0.01(+0.13%)
Sep 11, 2018
5.485
5.506
5.227
5.499
447,779
-0.01(-0.25%)
Sep 10, 2018
5.457
5.583
5.437
5.513
327,645
+0.08(+1.55%)
Sep 07, 2018
5.660
5.688
5.430
5.430
613,709
-0.17(-3.00%)
Sep 06, 2018
5.346
5.751
5.311
5.597
1,122,677
+0.32(+6.10%)
Sep 05, 2018
5.108
5.485
5.108
5.276
789,851
+0.15(+2.86%)
Sep 04, 2018
5.227
5.227
4.856
5.129
1,356,574
-0.15(-2.91%)
Aug 31, 2018
5.283
5.283
5.283
0
+0.52(+10.87%)
Aug 30, 2018
5.318
5.318
4.450
4.765
2,494,073
-0.55(-10.39%)
Aug 29, 2018
5.618
5.667
5.290
5.318
766,366
-0.31(-5.59%)
Aug 28, 2018
5.898
6.017
5.625
5.632
353,887
-0.25(-4.28%)
Aug 27, 2018
5.877
6.026
5.674
5.884
631,759
+0.08(+1.33%)
Aug 24, 2018
6.066
6.066
5.590
5.807
775,926
-0.23(-3.82%)
Aug 23, 2018
6.080
6.262
5.968
6.038
876,772
-0.01(-0.12%)
Aug 22, 2018
6.080
6.192
5.898
6.045
659,622
-0.03(-0.46%)
Aug 21, 2018
6.087
6.206
5.989
6.073
735,887
-0.06(-1.03%)
Aug 20, 2018
6.339
6.339
6.087
6.136
659,467
-0.20(-3.20%)
Aug 17, 2018
6.213
6.360
5.961
6.339
1,312,029
+0.04(+0.67%)
Aug 16, 2018
6.549
6.633
6.227
6.297
1,325,694
-0.21(-3.23%)
Aug 15, 2018
6.822
6.822
6.444
6.507
828,032
-0.34(-4.91%)
Aug 14, 2018
6.465
6.892
6.465
6.843
1,041,595
+0.40(+6.19%)
Aug 13, 2018
6.654
6.934
6.339
6.444
1,253,797
-0.20(-3.05%)
Aug 10, 2018
6.689
6.689
6.052
6.647
1,143,094
-0.03(-0.42%)
Aug 09, 2018
6.857
6.857
6.437
6.675
1,770,006
-0.24(-3.54%)
Aug 08, 2018
7.291
7.340
6.913
6.920
1,512,820
-0.40(-5.45%)
Aug 07, 2018
7.606
7.606
7.284
7.319
223,573
-0.20(-2.70%)
Aug 06, 2018
7.752
7.899
7.501
7.522
310,926
-0.20(-2.54%)
Aug 03, 2018
7.529
7.801
7.525
7.717
490,939
+0.29(+3.86%)
Aug 02, 2018
7.592
7.808
7.347
7.431
1,162,839
-0.24(-3.10%)
Aug 01, 2018
7.920
7.920
7.627
7.668
468,859
-0.20(-2.49%)
Jul 31, 2018
8.123
8.123
7.785
7.864
291,567
-0.19(-2.35%)
Jul 30, 2018
8.130
8.487
8.032
8.053
482,489
-0.08(-0.95%)
Jul 27, 2018
7.983
8.193
7.857
8.130
499,371
+0.25(+3.20%)
Jul 26, 2018
7.661
7.927
7.571
7.878
551,665
+0.23(+3.02%)
Jul 25, 2018
7.242
7.717
7.242
7.647
412,274
+0.37(+5.10%)
Jul 24, 2018
7.340
7.460
7.198
7.277
839,996
+0.00(+0.00%)
Jul 23, 2018
7.522
7.599
7.130
7.277
537,064
-0.22(-2.98%)
Jul 20, 2018
7.221
7.592
7.221
7.501
445,192
+0.27(+3.78%)
Jul 19, 2018
7.095
7.368
7.095
7.228
705,420
-0.04(-0.58%)
Jul 18, 2018
7.249
7.354
7.039
7.270
1,029,590
+0.02(+0.29%)
Jul 17, 2018
7.354
7.368
7.067
7.249
892,260
-0.04(-0.58%)
Jul 16, 2018
7.494
7.494
7.186
7.291
624,816
-0.12(-1.61%)
Jul 13, 2018
7.508
7.661
7.361
7.410
237,797
-0.17(-2.31%)
Jul 12, 2018
7.696
8.046
7.536
7.585
524,994
-0.10(-1.27%)
Jul 11, 2018
7.850
7.885
7.633
7.682
186,882
-0.25(-3.17%)
Jul 10, 2018
7.857
7.955
7.707
7.934
430,324
-0.06(-0.79%)
Jul 09, 2018
8.165
7.738
7.997
374,348
+0.19(+2.42%)
Jul 06, 2018
7.955
8.162
7.787
7.808
511,066
-0.25(-3.13%)
Jul 05, 2018
7.871
8.060
7.347
8.060
1,001,790
+0.14(+1.77%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.95(+13.65%)
Jul 02, 2018
7.193
7.196
6.437
6.969
1,467,650
-0.21(-2.92%)
Jun 29, 2018
7.389
7.577
6.864
7.179
1,507,937
-0.24(-3.21%)
Jun 28, 2018
7.654
7.857
7.249
7.417
1,254,740
-0.20(-2.66%)
Jun 27, 2018
8.459
8.466
7.599
7.620
1,051,883
-0.92(-10.81%)
Jun 26, 2018
8.606
9.012
8.473
8.543
369,793
-0.14(-1.61%)
Jun 25, 2018
9.208
9.208
8.606
8.683
1,063,724
-0.58(-6.27%)
Jun 22, 2018
8.704
9.285
8.599
9.264
1,016,512
+0.62(+7.12%)
Jun 21, 2018
9.376
9.379
8.536
8.648
1,532,693
+0.25(+3.00%)
Jun 20, 2018
8.354
8.620
8.144
8.396
382,047
+0.21(+2.56%)
Jun 19, 2018
8.081
8.436
7.871
8.186
745,368
+0.07(+0.86%)
Jun 18, 2018
8.543
8.613
7.766
8.116
1,704,409
-0.52(-6.07%)
Jun 15, 2018
8.676
8.613
8.641
787,982
+0.03(+0.32%)
Jun 14, 2018
9.047
9.047
8.403
8.613
1,121,559
-0.45(-4.94%)
Jun 13, 2018
9.292
9.369
9.005
9.061
657,239
-0.31(-3.36%)
Jun 12, 2018
9.404
9.446
9.208
9.376
928,895
-0.08(-0.89%)
Jun 11, 2018
9.628
9.683
9.306
9.460
899,833
-0.09(-0.95%)
Jun 08, 2018
9.649
9.956
9.418
9.551
1,028,488
+0.08(+0.81%)
Jun 07, 2018
9.572
9.719
9.313
9.474
1,426,659
-0.12(-1.24%)
Jun 06, 2018
9.844
9.509
9.593
502,294
-0.06(-0.65%)
Jun 05, 2018
9.369
9.789
9.264
9.656
2,003,248
+0.31(+3.37%)
Jun 04, 2018
8.879
9.348
8.879
9.341
930,458
+0.38(+4.30%)
Jun 01, 2018
8.991
9.012
8.683
8.956
610,696
-0.07(-0.78%)
May 31, 2018
9.061
9.089
8.571
9.026
3,290,769
+0.01(+0.16%)
May 30, 2018
9.355
9.355
8.847
9.012
1,328,677
+0.06(+0.70%)
May 29, 2018
8.767
9.061
8.466
8.949
2,020,559
+0.12(+1.35%)
May 25, 2018
8.830
8.830
8.830
0
+0.74(+9.17%)
May 24, 2018
9.096
9.096
7.585
8.088
6,578,898
-1.00(-11.01%)
May 23, 2018
10.48
10.69
9.026
9.089
2,765,492
-1.53(-14.43%)
May 22, 2018
10.59
10.71
10.22
10.62
707,716
+0.01(+0.07%)
May 21, 2018
10.73
11.04
10.58
10.61
593,610
-0.06(-0.59%)
May 18, 2018
10.65
11.21
10.46
10.68
1,009,789
-0.06(-0.59%)
May 17, 2018
10.59
10.75
10.46
10.74
479,185
+0.14(+1.32%)
May 16, 2018
10.57
10.67
10.17
10.60
1,053,366
+0.15(+1.47%)
May 15, 2018
9.907
10.84
9.285
10.45
5,400,895
+0.55(+5.51%)
May 14, 2018
11.25
11.26
9.879
9.900
3,339,559
-1.92(-16.27%)
May 11, 2018
12.52
12.52
11.80
11.82
694,075
-0.76(-6.06%)
May 10, 2018
12.21
12.86
12.12
12.59
1,322,531
+0.57(+4.71%)
May 09, 2018
12.57
12.59
11.60
12.02
1,524,716
+0.10(+0.82%)
May 08, 2018
13.16
13.55
11.35
11.92
2,401,315
-0.59(-4.70%)
May 07, 2018
12.59
13.08
12.38
12.51
777,640
-0.08(-0.61%)
May 04, 2018
12.83
13.18
12.55
12.59
2,180,324
-0.20(-1.59%)
May 03, 2018
13.27
13.34
12.66
12.79
2,660,658
-0.68(-5.04%)
May 02, 2018
14.24
14.42
13.32
13.47
1,082,804
-0.83(-5.78%)
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.