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
Byd Ltd H Shs
(OP:
BYDDF
)
28.73
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 3:48 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 28, 2017
5.950
5.960
5.870
5.890
112,358
-0.03(-0.51%)
Apr 27, 2017
5.970
5.970
5.820
5.920
35,700
-0.01(-0.25%)
Apr 26, 2017
5.980
5.980
5.900
5.935
18,366
-0.01(-0.08%)
Apr 25, 2017
5.860
5.970
5.860
5.940
41,783
+0.03(+0.51%)
Apr 24, 2017
5.845
5.990
5.845
5.910
31,911
+0.04(+0.68%)
Apr 21, 2017
5.950
5.950
5.870
5.870
29,599
-0.05(-0.84%)
Apr 20, 2017
5.970
5.970
5.900
5.920
16,243
+0.07(+1.20%)
Apr 19, 2017
5.790
5.910
5.790
5.850
22,057
+0.00(+0.00%)
Apr 18, 2017
5.900
5.900
5.850
5.850
23,459
-0.09(-1.52%)
Apr 17, 2017
5.900
5.990
5.830
5.940
40,743
+0.04(+0.67%)
Apr 13, 2017
6.000
6.000
5.900
5.900
51,521
-0.07(-1.17%)
Apr 12, 2017
5.950
5.990
5.900
5.970
73,694
+0.07(+1.19%)
Apr 11, 2017
5.810
5.950
5.810
5.900
42,401
+0.08(+1.46%)
Apr 10, 2017
5.790
5.870
5.710
5.815
41,981
-0.02(-0.43%)
Apr 07, 2017
5.855
5.855
5.810
5.840
19,402
+0.02(+0.34%)
Apr 06, 2017
5.851
5.860
5.810
5.820
111,326
+0.02(+0.26%)
Apr 05, 2017
5.740
5.820
5.740
5.805
134,837
+0.16(+2.83%)
Apr 04, 2017
5.610
5.652
5.610
5.645
54,539
+0.05(+0.91%)
Apr 03, 2017
5.500
5.610
5.500
5.594
55,997
+0.06(+1.16%)
Mar 31, 2017
5.580
5.590
5.530
5.530
18,583
+0.02(+0.36%)
Mar 30, 2017
5.560
5.560
5.500
5.510
62,565
+0.00(+0.00%)
Mar 29, 2017
5.590
5.590
5.500
5.510
97,383
-0.13(-2.25%)
Mar 28, 2017
5.600
5.700
5.600
5.637
41,607
-0.03(-0.58%)
Mar 27, 2017
5.750
5.750
5.600
5.670
34,528
-0.07(-1.24%)
Mar 24, 2017
5.820
5.820
5.680
5.741
11,785
+0.02(+0.37%)
Mar 23, 2017
5.670
5.720
5.670
5.720
47,718
+0.04(+0.79%)
Mar 22, 2017
5.630
5.695
5.630
5.675
44,355
+0.01(+0.27%)
Mar 21, 2017
5.720
5.720
5.630
5.660
50,790
-0.05(-0.96%)
Mar 20, 2017
5.730
5.750
5.700
5.715
20,427
+0.01(+0.18%)
Mar 17, 2017
5.780
5.780
5.660
5.705
28,215
-0.10(-1.81%)
Mar 16, 2017
5.750
5.830
5.750
5.810
41,029
-0.03(-0.51%)
Mar 15, 2017
5.735
5.840
5.720
5.840
49,410
+0.07(+1.16%)
Mar 14, 2017
5.870
5.870
5.770
5.773
40,194
+0.00(+0.05%)
Mar 13, 2017
5.750
5.820
5.750
5.770
33,453
-0.05(-0.86%)
Mar 10, 2017
5.800
5.875
5.800
5.820
88,425
+0.07(+1.26%)
Mar 09, 2017
5.850
5.850
5.690
5.747
25,151
-0.04(-0.73%)
Mar 08, 2017
5.750
5.830
5.750
5.790
20,422
+0.07(+1.22%)
Mar 07, 2017
5.691
5.740
5.691
5.720
11,748
-0.03(-0.52%)
Mar 06, 2017
5.800
5.800
5.700
5.750
69,721
-0.10(-1.71%)
Mar 03, 2017
5.750
5.850
5.750
5.850
35,381
+0.02(+0.34%)
Mar 02, 2017
5.907
5.920
5.800
5.830
109,349
-0.11(-1.85%)
Mar 01, 2017
5.880
5.980
5.880
5.940
63,882
+0.03(+0.56%)
Feb 28, 2017
5.930
5.950
5.880
5.907
39,008
-0.01(-0.22%)
Feb 27, 2017
5.862
5.935
5.860
5.920
45,627
+0.14(+2.42%)
Feb 24, 2017
5.850
5.850
5.690
5.780
18,355
-0.09(-1.53%)
Feb 23, 2017
5.840
5.905
5.840
5.870
14,004
-0.01(-0.17%)
Feb 22, 2017
5.899
5.900
5.840
5.880
20,321
-0.04(-0.68%)
Feb 21, 2017
5.955
5.955
5.820
5.920
66,566
+0.27(+4.78%)
Feb 17, 2017
5.650
5.650
5.650
0
-0.03(-0.62%)
Feb 16, 2017
5.700
5.700
5.670
5.685
83,323
-0.03(-0.44%)
Feb 15, 2017
5.620
5.750
5.620
5.710
48,387
-0.09(-1.55%)
Feb 14, 2017
5.830
5.830
5.770
5.800
67,712
-0.06(-0.94%)
Feb 13, 2017
5.850
5.930
5.780
5.855
56,721
-0.03(-0.59%)
Feb 10, 2017
5.840
5.950
5.840
5.890
30,818
-0.04(-0.67%)
Feb 09, 2017
5.961
5.980
5.792
5.930
51,287
-0.04(-0.67%)
Feb 08, 2017
5.970
5.980
5.830
5.970
306,551
+0.30(+5.29%)
Feb 07, 2017
5.600
5.670
5.600
5.670
78,936
+0.04(+0.71%)
Feb 06, 2017
5.540
5.640
5.540
5.630
69,449
+0.13(+2.36%)
Feb 03, 2017
5.500
5.550
5.500
5.500
16,936
+0.00(+0.00%)
Feb 02, 2017
5.520
5.543
5.500
5.500
18,487
-0.05(-0.90%)
Feb 01, 2017
5.540
5.580
5.530
5.550
20,047
-0.03(-0.54%)
Jan 31, 2017
5.550
5.580
5.520
5.580
52,026
+0.05(+0.90%)
Jan 30, 2017
5.521
5.630
5.510
5.530
126,744
-0.06(-1.07%)
Jan 27, 2017
5.650
5.650
5.570
5.590
14,105
-0.06(-1.02%)
Jan 26, 2017
5.650
5.660
5.620
5.647
60,352
+0.03(+0.49%)
Jan 25, 2017
5.450
5.630
5.450
5.620
39,307
+0.14(+2.55%)
Jan 24, 2017
5.455
5.490
5.421
5.480
22,696
-0.01(-0.18%)
Jan 23, 2017
5.550
5.550
5.490
5.490
26,201
-0.05(-0.99%)
Jan 20, 2017
5.551
5.630
5.545
5.545
13,582
+0.04(+0.82%)
Jan 19, 2017
5.500
5.680
5.500
5.500
36,604
+0.01(+0.18%)
Jan 18, 2017
5.500
5.520
5.470
5.490
25,385
+0.03(+0.51%)
Jan 17, 2017
5.540
5.540
5.450
5.462
49,173
-0.19(-3.33%)
Jan 13, 2017
5.650
5.650
5.650
0
+0.03(+0.53%)
Jan 12, 2017
5.603
5.640
5.600
5.620
18,992
+0.02(+0.36%)
Jan 11, 2017
5.700
5.700
5.520
5.600
39,282
+0.09(+1.63%)
Jan 10, 2017
5.450
5.540
5.450
5.510
77,304
+0.04(+0.73%)
Jan 09, 2017
5.550
5.550
5.460
5.470
34,623
-0.07(-1.17%)
Jan 06, 2017
5.590
5.590
5.500
5.535
80,703
-0.02(-0.45%)
Jan 05, 2017
5.515
5.580
5.480
5.560
62,685
+0.08(+1.46%)
Jan 04, 2017
5.380
5.480
5.380
5.480
148,739
+0.14(+2.62%)
Jan 03, 2017
5.230
5.380
5.230
5.340
61,390
+0.09(+1.71%)
Dec 30, 2016
5.250
5.250
5.250
0
-0.11(-2.05%)
Dec 29, 2016
5.220
5.360
5.220
5.360
55,932
+0.16(+2.98%)
Dec 28, 2016
5.210
5.230
5.190
5.205
29,418
+0.00(+0.10%)
Dec 27, 2016
5.200
5.230
5.160
5.200
163,930
-0.01(-0.19%)
Dec 23, 2016
5.210
5.210
5.210
0
-0.06(-1.14%)
Dec 22, 2016
5.320
5.320
5.250
5.270
77,344
-0.05(-0.94%)
Dec 21, 2016
5.250
5.400
5.250
5.320
38,794
-0.09(-1.66%)
Dec 20, 2016
5.460
5.460
5.350
5.410
43,726
-0.02(-0.35%)
Dec 19, 2016
5.500
5.500
5.420
5.429
61,419
-0.03(-0.57%)
Dec 16, 2016
5.460
5.510
5.460
5.460
36,965
-0.04(-0.73%)
Dec 15, 2016
5.450
5.520
5.390
5.500
152,324
+0.10(+1.85%)
Dec 14, 2016
5.530
5.530
5.380
5.400
47,997
-0.14(-2.53%)
Dec 13, 2016
5.420
5.550
5.420
5.540
40,449
+0.13(+2.50%)
Dec 12, 2016
5.460
5.460
5.250
5.405
98,423
-0.17(-3.05%)
Dec 09, 2016
5.660
5.680
5.570
5.575
54,021
-0.14(-2.47%)
Dec 08, 2016
5.740
5.770
5.670
5.716
310,280
-0.05(-0.83%)
Dec 07, 2016
5.800
5.800
5.705
5.764
69,762
-0.01(-0.10%)
Dec 06, 2016
5.690
5.780
5.690
5.770
150,830
+0.08(+1.41%)
Dec 05, 2016
5.740
5.740
5.650
5.690
152,809
-0.10(-1.66%)
Dec 02, 2016
5.845
5.920
5.786
5.786
97,397
-0.10(-1.72%)
Dec 01, 2016
5.990
5.990
5.850
5.887
90,755
-0.16(-2.61%)
Nov 30, 2016
6.030
6.065
6.030
6.045
12,832
-0.04(-0.58%)
Nov 29, 2016
5.920
6.130
5.920
6.080
67,408
-0.02(-0.33%)
Nov 28, 2016
6.000
6.140
6.000
6.100
187,330
+0.18(+3.04%)
Nov 25, 2016
5.960
5.960
5.900
5.920
42,994
+0.08(+1.28%)
Nov 23, 2016
5.845
5.845
5.845
0
-0.11(-1.76%)
Nov 22, 2016
5.880
5.970
5.880
5.950
232,382
+0.00(+0.00%)
Nov 21, 2016
5.930
5.960
5.800
5.950
228,821
+0.02(+0.34%)
Nov 18, 2016
5.930
5.930
5.850
5.930
67,158
+0.06(+1.02%)
Nov 17, 2016
5.880
5.880
5.770
5.870
221,652
-0.04(-0.66%)
Nov 16, 2016
5.980
5.980
5.900
5.909
85,081
-0.04(-0.70%)
Nov 15, 2016
5.880
6.000
5.880
5.950
77,623
+0.06(+0.94%)
Nov 14, 2016
5.950
5.950
5.880
5.895
145,606
-0.18(-2.88%)
Nov 11, 2016
6.100
6.125
6.000
6.070
170,896
-0.18(-2.88%)
Nov 10, 2016
6.350
6.350
6.200
6.250
88,942
-0.10(-1.57%)
Nov 09, 2016
6.190
6.400
6.190
6.349
202,533
-0.10(-1.56%)
Nov 08, 2016
6.460
6.480
6.280
6.450
48,710
-0.03(-0.46%)
Nov 07, 2016
6.280
6.480
6.280
6.480
63,837
+0.28(+4.52%)
Nov 04, 2016
6.250
6.250
6.120
6.200
58,896
-0.18(-2.82%)
Nov 03, 2016
6.420
6.430
6.380
6.380
105,541
-0.09(-1.39%)
Nov 02, 2016
6.440
6.560
6.440
6.470
353,762
-0.06(-0.84%)
Nov 01, 2016
6.540
6.580
6.480
6.525
34,650
-0.02(-0.38%)
Oct 31, 2016
6.500
6.580
6.500
6.550
29,918
-0.02(-0.23%)
Oct 28, 2016
6.680
6.680
6.530
6.565
30,775
-0.10(-1.57%)
Oct 27, 2016
6.780
6.780
6.660
6.670
23,837
-0.16(-2.34%)
Oct 26, 2016
6.870
6.870
6.760
6.830
12,339
-0.04(-0.51%)
Oct 25, 2016
6.950
6.950
6.810
6.865
17,256
+0.05(+0.77%)
Oct 24, 2016
6.730
6.867
6.730
6.812
61,108
+0.17(+2.60%)
Oct 21, 2016
6.680
6.680
6.540
6.640
15,049
-0.03(-0.38%)
Oct 20, 2016
6.650
6.674
6.600
6.665
7,306
+0.01(+0.23%)
Oct 19, 2016
6.700
6.700
6.580
6.650
52,067
-0.07(-1.04%)
Oct 18, 2016
6.650
6.750
6.650
6.720
16,584
+0.26(+4.10%)
Oct 17, 2016
6.500
6.500
6.390
6.455
19,401
-0.09(-1.38%)
Oct 14, 2016
6.530
6.550
6.490
6.545
19,619
+0.04(+0.61%)
Oct 13, 2016
6.540
6.540
6.400
6.505
45,226
-0.04(-0.69%)
Oct 12, 2016
6.530
6.590
6.530
6.550
42,435
-0.02(-0.30%)
Oct 11, 2016
6.660
6.660
6.530
6.570
25,901
-0.14(-2.09%)
Oct 10, 2016
6.570
6.710
6.570
6.710
10,973
+0.06(+0.90%)
Oct 07, 2016
6.550
6.760
6.550
6.650
12,606
-0.03(-0.45%)
Oct 06, 2016
6.670
6.700
6.570
6.680
91,751
+0.01(+0.15%)
Oct 05, 2016
6.670
6.670
6.650
6.670
30,253
+0.03(+0.45%)
Oct 04, 2016
6.713
6.720
6.640
6.640
28,166
+0.03(+0.45%)
Oct 03, 2016
6.600
6.610
6.550
6.610
94,517
-0.09(-1.40%)
Sep 30, 2016
6.640
6.704
6.630
6.704
27,442
-0.01(-0.09%)
Sep 29, 2016
6.790
6.790
6.700
6.710
32,840
-0.10(-1.47%)
Sep 28, 2016
6.744
6.810
6.744
6.810
14,501
+0.04(+0.59%)
Sep 27, 2016
6.760
6.780
6.720
6.770
29,613
+0.05(+0.82%)
Sep 26, 2016
6.749
6.760
6.680
6.715
55,593
-0.20(-2.82%)
Sep 23, 2016
6.930
6.940
6.910
6.910
31,074
-0.09(-1.29%)
Sep 22, 2016
7.000
7.050
7.000
7.000
23,332
+0.03(+0.43%)
Sep 21, 2016
6.870
6.970
6.850
6.970
73,236
+0.10(+1.46%)
Sep 20, 2016
6.847
6.880
6.840
6.870
9,067
+0.03(+0.44%)
Sep 19, 2016
6.865
6.913
6.820
6.840
46,714
+0.00(+0.00%)
Sep 16, 2016
6.810
6.950
6.810
6.840
17,134
-0.09(-1.30%)
Sep 15, 2016
6.820
6.940
6.800
6.930
32,866
+0.13(+1.91%)
Sep 14, 2016
6.760
6.850
6.750
6.800
40,295
+0.00(+0.00%)
Sep 13, 2016
6.909
6.910
6.780
6.800
56,585
-0.17(-2.51%)
Sep 12, 2016
6.870
6.990
6.830
6.975
79,039
-0.08(-1.06%)
Sep 09, 2016
7.200
7.200
7.050
7.050
150,330
-0.20(-2.76%)
Sep 08, 2016
7.300
7.300
7.250
7.250
37,183
-0.04(-0.55%)
Sep 07, 2016
7.320
7.320
7.240
7.290
47,119
+0.00(+0.03%)
Sep 06, 2016
7.191
7.300
7.190
7.288
87,408
+0.31(+4.41%)
Sep 02, 2016
6.980
6.980
6.980
0
+0.03(+0.43%)
Sep 01, 2016
7.000
7.000
6.910
6.950
74,100
-0.05(-0.71%)
Aug 31, 2016
6.959
7.010
6.950
7.000
93,141
+0.04(+0.65%)
Aug 30, 2016
6.960
6.970
6.890
6.955
152,224
+0.19(+2.73%)
Aug 29, 2016
6.700
6.790
6.690
6.770
95,173
+0.26(+4.03%)
Aug 26, 2016
6.540
6.625
6.500
6.508
30,907
-0.01(-0.19%)
Aug 25, 2016
6.500
6.590
6.500
6.520
49,310
-0.11(-1.67%)
Aug 24, 2016
6.617
6.650
6.610
6.631
38,871
+0.11(+1.70%)
Aug 23, 2016
6.558
6.570
6.520
6.520
17,874
+0.00(+0.00%)
Aug 22, 2016
6.500
6.560
6.500
6.520
43,255
-0.05(-0.76%)
Aug 19, 2016
6.600
6.640
6.550
6.570
51,683
-0.07(-1.13%)
Aug 18, 2016
6.620
6.680
6.620
6.645
33,877
-0.01(-0.08%)
Aug 17, 2016
6.710
6.710
6.560
6.650
56,966
-0.00(-0.08%)
Aug 16, 2016
6.700
6.720
6.640
6.655
39,509
-0.08(-1.11%)
Aug 15, 2016
6.725
6.750
6.700
6.730
19,401
+0.02(+0.30%)
Aug 12, 2016
6.697
6.750
6.680
6.710
34,815
+0.01(+0.22%)
Aug 11, 2016
6.660
6.710
6.600
6.695
59,657
+0.27(+4.12%)
Aug 10, 2016
6.473
6.473
6.400
6.430
24,192
-0.03(-0.39%)
Aug 09, 2016
6.426
6.480
6.420
6.455
11,211
+0.00(+0.08%)
Aug 08, 2016
6.500
6.500
6.447
6.450
37,337
+0.04(+0.55%)
Aug 05, 2016
6.372
6.450
6.372
6.415
44,806
+0.04(+0.55%)
Aug 04, 2016
6.360
6.380
6.300
6.380
31,791
+0.08(+1.27%)
Aug 03, 2016
6.250
6.300
6.228
6.300
39,932
-0.03(-0.54%)
Aug 02, 2016
6.376
6.390
6.300
6.334
29,912
-0.07(-1.03%)
Aug 01, 2016
6.400
6.460
6.400
6.400
42,816
-0.01(-0.23%)
Jul 29, 2016
6.450
6.450
6.340
6.415
54,984
-0.04(-0.70%)
Jul 28, 2016
6.460
6.490
6.430
6.460
40,705
-0.04(-0.62%)
Jul 27, 2016
6.500
6.520
6.430
6.500
61,135
-0.17(-2.55%)
Jul 26, 2016
6.620
6.700
6.620
6.670
25,848
+0.01(+0.23%)
Jul 25, 2016
6.570
6.700
6.570
6.655
44,261
+0.07(+0.99%)
Jul 22, 2016
6.660
6.660
6.580
6.590
99,518
-0.13(-1.89%)
Jul 21, 2016
6.740
6.740
6.690
6.717
51,891
-0.07(-1.08%)
Jul 20, 2016
6.810
6.810
6.730
6.790
48,436
+0.07(+1.04%)
Jul 19, 2016
6.700
6.820
6.700
6.720
80,581
-0.07(-0.96%)
Jul 18, 2016
6.745
6.790
6.710
6.785
103,594
+0.13(+2.03%)
Jul 15, 2016
6.540
6.650
6.530
6.650
153,544
+0.33(+5.14%)
Jul 14, 2016
6.260
6.340
6.250
6.325
67,132
+0.12(+1.93%)
Jul 13, 2016
6.230
6.240
6.200
6.205
41,317
+0.03(+0.40%)
Jul 12, 2016
6.160
6.180
6.100
6.180
64,211
+0.06(+1.01%)
Jul 11, 2016
6.150
6.178
6.100
6.118
131,748
-0.02(-0.36%)
Jul 08, 2016
6.150
6.000
6.140
54,372
+0.14(+2.33%)
Jul 07, 2016
5.970
6.030
5.930
6.000
123,238
+0.17(+2.92%)
Jul 05, 2016
5.930
5.930
5.800
5.830
100,680
-0.21(-3.48%)
Jul 01, 2016
6.040
6.040
6.040
0
+0.05(+0.83%)
Jun 30, 2016
6.010
6.010
5.950
5.990
20,449
-0.00(-0.08%)
Jun 29, 2016
5.950
6.000
5.950
5.995
201,315
+0.08(+1.44%)
Jun 28, 2016
5.900
5.970
5.900
5.910
358,041
+0.26(+4.60%)
Jun 27, 2016
5.699
5.699
5.600
5.650
40,067
-0.09(-1.57%)
Jun 24, 2016
5.720
5.840
5.680
5.740
42,845
-0.26(-4.33%)
Jun 23, 2016
6.000
6.023
5.957
6.000
63,721
+0.04(+0.67%)
Jun 22, 2016
5.996
6.000
5.950
5.960
35,131
+0.08(+1.36%)
Jun 21, 2016
5.890
5.940
5.870
5.880
31,741
+0.08(+1.38%)
Jun 20, 2016
5.870
5.870
5.780
5.800
30,669
+0.12(+2.11%)
Jun 17, 2016
5.630
5.680
5.610
5.680
12,410
+0.10(+1.79%)
Jun 16, 2016
5.543
5.580
5.470
5.580
39,868
-0.10(-1.76%)
Jun 15, 2016
5.685
5.730
5.660
5.680
2,934
+0.15(+2.71%)
Jun 14, 2016
5.535
5.580
5.480
5.530
64,838
-0.16(-2.85%)
Jun 13, 2016
5.760
5.760
5.680
5.692
24,350
-0.12(-2.03%)
Jun 10, 2016
5.860
5.860
5.810
5.810
9,406
-0.05(-0.85%)
Jun 09, 2016
5.920
5.920
5.850
5.860
79,840
-0.13(-2.17%)
Jun 08, 2016
6.060
6.070
5.955
5.990
18,724
-0.08(-1.40%)
Jun 07, 2016
6.065
6.090
6.040
6.075
37,956
+0.00(+0.08%)
Jun 06, 2016
5.990
6.070
5.980
6.070
142,279
+0.19(+3.14%)
Jun 03, 2016
5.850
5.888
5.845
5.885
16,354
+0.14(+2.53%)
Jun 02, 2016
5.730
5.770
5.730
5.740
7,710
+0.02(+0.26%)
Jun 01, 2016
5.660
5.725
5.660
5.725
12,562
-0.08(-1.38%)
May 31, 2016
5.810
5.830
5.726
5.805
23,046
+0.10(+1.84%)
May 27, 2016
5.700
5.700
5.700
0
+0.02(+0.35%)
May 26, 2016
5.750
5.750
5.670
5.680
17,870
+0.06(+1.07%)
May 25, 2016
5.580
5.680
5.580
5.620
22,690
-0.02(-0.43%)
May 24, 2016
5.510
5.650
5.510
5.644
33,803
+0.24(+4.52%)
May 23, 2016
5.340
5.445
5.340
5.400
12,974
-0.01(-0.18%)
May 20, 2016
5.460
5.460
5.390
5.410
20,647
-0.05(-0.92%)
May 19, 2016
5.480
5.480
5.404
5.460
9,468
+0.04(+0.76%)
May 18, 2016
5.470
5.500
5.410
5.419
31,682
-0.04(-0.75%)
May 17, 2016
5.460
5.500
5.459
5.460
12,504
-0.03(-0.46%)
May 16, 2016
5.410
5.500
5.410
5.485
42,267
+0.12(+2.14%)
May 13, 2016
5.380
5.400
5.350
5.370
85,389
-0.04(-0.74%)
May 12, 2016
5.450
5.480
5.410
5.410
28,302
+0.03(+0.56%)
May 11, 2016
5.420
5.450
5.380
5.380
11,013
-0.08(-1.47%)
May 10, 2016
5.400
5.460
5.360
5.460
32,503
+0.11(+2.06%)
May 09, 2016
5.410
5.440
5.340
5.350
18,061
-0.16(-2.82%)
May 06, 2016
5.490
5.515
5.455
5.505
10,985
-0.12(-2.05%)
May 05, 2016
5.600
5.650
5.600
5.620
26,063
-0.02(-0.35%)
May 04, 2016
5.655
5.660
5.600
5.640
60,087
-0.12(-2.08%)
May 03, 2016
5.760
5.805
5.760
5.760
26,859
-0.10(-1.71%)
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.