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
Brookfield Renewable
(NY:
BEP
)
25.22
-0.41 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2019
10.55
10.74
10.50
10.73
394,571
+0.12(+1.13%)
May 30, 2019
10.74
10.86
10.61
10.61
585,741
+0.01(+0.07%)
May 29, 2019
10.68
10.68
10.51
10.60
529,793
-0.08(-0.72%)
May 28, 2019
10.53
10.70
10.53
10.68
684,684
+0.21(+1.99%)
May 24, 2019
10.49
10.53
10.44
10.47
374,403
+0.03(+0.28%)
May 23, 2019
10.39
10.45
10.31
10.44
343,367
+0.04(+0.37%)
May 22, 2019
10.34
10.45
10.33
10.40
361,006
+0.03(+0.28%)
May 21, 2019
10.41
10.42
10.34
10.37
688,459
+0.04(+0.34%)
May 20, 2019
10.31
10.40
10.27
10.34
380,944
+0.07(+0.66%)
May 17, 2019
10.25
10.30
10.19
10.27
331,107
+0.04(+0.41%)
May 16, 2019
10.20
10.29
10.18
10.23
416,992
+0.03(+0.31%)
May 15, 2019
10.18
10.24
10.14
10.20
412,472
+0.04(+0.38%)
May 14, 2019
10.13
10.18
10.10
10.16
382,019
+0.04(+0.35%)
May 13, 2019
10.10
10.13
10.04
10.12
506,104
+0.02(+0.19%)
May 10, 2019
9.975
10.13
9.949
10.10
389,354
+0.18(+1.78%)
May 09, 2019
9.914
9.984
9.856
9.927
359,576
+0.00(+0.00%)
May 08, 2019
9.981
10.05
9.927
9.927
315,576
-0.06(-0.64%)
May 07, 2019
10.04
10.04
9.914
9.991
362,881
-0.04(-0.45%)
May 06, 2019
9.952
10.07
9.898
10.04
486,964
+0.02(+0.19%)
May 03, 2019
10.16
10.16
9.978
10.02
478,127
-0.07(-0.73%)
May 02, 2019
10.19
10.26
10.06
10.09
1,230,136
+0.02(+0.22%)
May 01, 2019
10.12
10.15
10.06
10.07
366,068
-0.05(-0.51%)
Apr 30, 2019
10.14
10.15
10.07
10.12
433,940
+0.02(+0.22%)
Apr 29, 2019
10.12
10.14
10.06
10.10
346,052
+0.02(+0.19%)
Apr 26, 2019
10.07
10.09
10.00
10.08
306,811
+0.04(+0.38%)
Apr 25, 2019
9.997
10.06
9.940
10.04
419,384
-0.03(-0.25%)
Apr 24, 2019
10.14
10.14
9.994
10.06
550,581
-0.07(-0.73%)
Apr 23, 2019
10.17
10.21
10.10
10.14
553,927
-0.04(-0.35%)
Apr 22, 2019
10.17
10.21
10.12
10.17
456,227
+0.05(+0.51%)
Apr 18, 2019
10.12
10.13
10.07
10.12
534,194
+0.00(+0.00%)
Apr 17, 2019
10.18
10.18
10.10
10.12
285,512
-0.02(-0.16%)
Apr 16, 2019
10.16
10.16
10.10
10.14
379,483
+0.04(+0.35%)
Apr 15, 2019
10.15
10.16
10.06
10.10
599,702
+0.05(+0.45%)
Apr 12, 2019
10.14
10.14
10.02
10.06
352,911
-0.04(-0.38%)
Apr 11, 2019
10.17
10.17
10.05
10.10
408,183
-0.09(-0.88%)
Apr 10, 2019
10.21
10.27
10.18
10.19
317,436
-0.03(-0.28%)
Apr 09, 2019
10.27
10.31
10.21
10.22
302,226
-0.06(-0.56%)
Apr 08, 2019
10.11
10.29
10.11
10.27
524,320
+0.19(+1.85%)
Apr 05, 2019
10.08
10.13
10.00
10.09
713,920
-0.01(-0.13%)
Apr 04, 2019
10.18
10.18
10.08
10.10
466,509
-0.05(-0.54%)
Apr 03, 2019
10.26
10.29
10.15
10.15
665,291
-0.10(-1.00%)
Apr 02, 2019
10.28
10.32
10.23
10.26
391,373
-0.01(-0.12%)
Apr 01, 2019
10.25
10.29
10.16
10.27
563,673
+0.01(+0.12%)
Mar 29, 2019
10.19
10.26
10.11
10.26
485,603
+0.14(+1.36%)
Mar 28, 2019
10.21
10.23
10.06
10.12
353,013
-0.10(-0.94%)
Mar 27, 2019
10.18
10.22
10.13
10.22
481,323
+0.07(+0.66%)
Mar 26, 2019
10.08
10.20
10.08
10.15
356,779
+0.06(+0.60%)
Mar 25, 2019
10.01
10.11
10.01
10.09
480,071
+0.04(+0.35%)
Mar 22, 2019
10.09
10.11
10.01
10.05
378,764
-0.03(-0.32%)
Mar 21, 2019
10.07
10.12
10.05
10.08
322,342
+0.01(+0.13%)
Mar 20, 2019
10.10
10.14
9.984
10.07
514,736
+0.00(+0.00%)
Mar 19, 2019
10.10
10.15
10.06
10.07
473,234
-0.02(-0.19%)
Mar 18, 2019
10.11
10.14
10.01
10.09
464,095
+0.03(+0.26%)
Mar 15, 2019
10.04
10.13
10.02
10.06
472,520
+0.04(+0.42%)
Mar 14, 2019
9.952
10.06
9.949
10.02
511,347
+0.06(+0.58%)
Mar 13, 2019
9.930
9.995
9.920
9.965
562,206
+0.04(+0.36%)
Mar 12, 2019
9.904
9.943
9.879
9.930
444,826
+0.03(+0.26%)
Mar 11, 2019
9.872
9.946
9.853
9.904
437,615
+0.03(+0.29%)
Mar 08, 2019
9.795
9.875
9.766
9.875
460,061
+0.08(+0.85%)
Mar 07, 2019
9.792
9.922
9.753
9.792
627,639
+0.01(+0.07%)
Mar 06, 2019
9.699
9.805
9.647
9.785
474,193
+0.09(+0.96%)
Mar 05, 2019
9.702
9.776
9.641
9.692
458,086
-0.00(-0.03%)
Mar 04, 2019
9.663
9.696
9.586
9.696
1,027,774
+0.07(+0.77%)
Mar 01, 2019
9.660
9.670
9.583
9.622
783,692
-0.04(-0.40%)
Feb 28, 2019
9.586
9.724
9.564
9.660
926,396
+0.07(+0.77%)
Feb 27, 2019
9.715
9.715
9.538
9.586
825,132
+0.20(+2.13%)
Feb 26, 2019
9.318
9.405
9.269
9.386
893,678
+0.10(+1.10%)
Feb 25, 2019
9.337
9.337
9.241
9.285
838,733
+0.03(+0.30%)
Feb 22, 2019
9.278
9.278
9.195
9.257
571,881
+0.06(+0.67%)
Feb 21, 2019
9.198
9.266
9.112
9.195
688,812
-0.00(-0.03%)
Feb 20, 2019
9.288
9.359
9.183
9.198
808,304
-0.03(-0.33%)
Feb 19, 2019
9.238
9.294
9.146
9.229
1,098,783
+0.14(+1.49%)
Feb 15, 2019
9.019
9.130
8.998
9.093
604,625
+0.08(+0.92%)
Feb 14, 2019
8.939
9.044
8.887
9.010
641,564
+0.08(+0.90%)
Feb 13, 2019
9.019
9.019
8.917
8.930
983,804
-0.02(-0.28%)
Feb 12, 2019
9.032
9.032
8.921
8.954
1,687,640
-0.00(-0.03%)
Feb 11, 2019
9.053
9.087
8.939
8.958
888,264
-0.08(-0.85%)
Feb 08, 2019
8.958
9.090
8.877
9.035
1,157,054
+0.30(+3.39%)
Feb 07, 2019
8.831
8.862
8.674
8.739
811,475
-0.08(-0.91%)
Feb 06, 2019
8.899
8.899
8.806
8.819
611,258
-0.08(-0.90%)
Feb 05, 2019
8.933
8.964
8.884
8.899
512,073
-0.02(-0.28%)
Feb 04, 2019
8.945
8.961
8.896
8.924
426,385
-0.02(-0.21%)
Feb 01, 2019
8.896
8.973
8.896
8.942
469,759
+0.05(+0.52%)
Jan 31, 2019
8.970
8.970
8.874
8.896
608,398
-0.07(-0.79%)
Jan 30, 2019
9.019
9.019
8.927
8.967
550,886
+0.01(+0.07%)
Jan 29, 2019
8.958
8.982
8.887
8.961
568,746
+0.00(+0.03%)
Jan 28, 2019
8.991
8.998
8.905
8.958
635,952
-0.02(-0.24%)
Jan 25, 2019
8.896
8.979
8.853
8.979
438,636
+0.14(+1.61%)
Jan 24, 2019
8.806
8.859
8.769
8.837
411,634
+0.03(+0.39%)
Jan 23, 2019
8.782
8.809
8.674
8.803
329,901
+0.02(+0.28%)
Jan 22, 2019
8.791
8.794
8.720
8.779
522,370
-0.02(-0.18%)
Jan 18, 2019
8.732
8.819
8.686
8.794
533,302
+0.06(+0.74%)
Jan 17, 2019
8.683
8.754
8.665
8.729
461,933
+0.04(+0.43%)
Jan 16, 2019
8.726
8.760
8.612
8.692
560,660
-0.01(-0.14%)
Jan 15, 2019
8.705
8.708
8.547
8.705
501,242
+0.06(+0.71%)
Jan 14, 2019
8.763
8.763
8.631
8.643
487,146
-0.10(-1.13%)
Jan 11, 2019
8.791
8.797
8.708
8.742
534,598
-0.05(-0.53%)
Jan 10, 2019
8.806
8.813
8.717
8.788
473,163
-0.01(-0.14%)
Jan 09, 2019
8.754
8.800
8.637
8.800
460,779
+0.12(+1.42%)
Jan 08, 2019
8.754
8.754
8.572
8.677
688,491
+0.05(+0.61%)
Jan 07, 2019
8.597
8.723
8.544
8.624
671,895
+0.07(+0.87%)
Jan 04, 2019
8.396
8.550
8.316
8.550
788,119
+0.27(+3.20%)
Jan 03, 2019
8.162
8.334
8.122
8.285
846,147
+0.17(+2.05%)
Jan 02, 2019
7.989
8.193
7.989
8.119
1,319,100
+0.13(+1.62%)
Dec 31, 2018
8.017
8.109
7.946
7.989
1,437,484
+0.11(+1.37%)
Dec 28, 2018
7.835
7.967
7.807
7.881
872,086
+0.09(+1.15%)
Dec 27, 2018
7.853
7.856
7.575
7.792
880,878
-0.03(-0.43%)
Dec 26, 2018
7.628
7.832
7.597
7.826
633,549
+0.24(+3.13%)
Dec 24, 2018
7.776
7.776
7.560
7.588
646,770
-0.18(-2.26%)
Dec 21, 2018
7.869
7.927
7.755
7.764
738,193
-0.14(-1.72%)
Dec 20, 2018
7.866
8.008
7.866
7.900
1,097,934
-0.07(-0.93%)
Dec 19, 2018
8.048
8.091
7.949
7.974
791,867
-0.07(-0.84%)
Dec 18, 2018
8.115
8.137
8.008
8.041
1,233,607
-0.09(-1.14%)
Dec 17, 2018
8.359
8.405
8.103
8.134
776,847
-0.27(-3.16%)
Dec 14, 2018
8.322
8.436
8.270
8.399
505,421
+0.06(+0.74%)
Dec 13, 2018
8.328
8.380
8.288
8.338
510,245
+0.01(+0.11%)
Dec 12, 2018
8.368
8.458
8.322
8.328
911,609
-0.02(-0.22%)
Dec 11, 2018
8.415
8.464
8.338
8.347
435,638
-0.03(-0.40%)
Dec 10, 2018
8.498
8.553
8.362
8.381
701,076
-0.14(-1.63%)
Dec 07, 2018
8.643
8.692
8.507
8.520
545,945
-0.09(-1.07%)
Dec 06, 2018
8.609
8.631
8.433
8.612
1,184,932
-0.21(-2.34%)
Dec 04, 2018
8.853
8.954
8.754
8.819
839,991
-0.01(-0.14%)
Dec 03, 2018
8.930
8.930
8.788
8.831
478,918
+0.00(+0.03%)
Nov 30, 2018
8.791
8.834
8.723
8.828
336,515
+0.02(+0.25%)
Nov 29, 2018
8.847
8.850
8.739
8.806
443,396
+0.24(+2.85%)
Nov 28, 2018
8.482
8.562
8.399
8.562
741,649
+0.11(+1.26%)
Nov 27, 2018
8.432
8.476
8.414
8.456
460,860
+0.00(+0.04%)
Nov 26, 2018
8.559
8.577
8.376
8.453
673,093
+0.03(+0.35%)
Nov 23, 2018
8.346
8.438
8.310
8.423
334,830
+0.10(+1.25%)
Nov 21, 2018
8.319
8.319
8.319
0
+0.18(+2.22%)
Nov 20, 2018
8.242
8.269
8.118
8.139
774,494
-0.12(-1.51%)
Nov 19, 2018
8.207
8.310
8.207
8.263
409,269
+0.06(+0.69%)
Nov 16, 2018
8.171
8.242
8.171
8.207
362,845
+0.04(+0.44%)
Nov 15, 2018
8.227
8.251
8.156
8.171
630,122
-0.08(-0.97%)
Nov 14, 2018
8.384
8.393
8.242
8.251
803,835
-0.11(-1.31%)
Nov 13, 2018
8.515
8.515
8.325
8.361
477,042
-0.12(-1.43%)
Nov 12, 2018
8.458
8.530
8.435
8.482
329,264
+0.05(+0.56%)
Nov 09, 2018
8.384
8.458
8.346
8.435
355,757
+0.01(+0.14%)
Nov 08, 2018
8.482
8.527
8.370
8.423
403,663
-0.06(-0.70%)
Nov 07, 2018
8.503
8.550
8.420
8.482
452,446
+0.08(+0.95%)
Nov 06, 2018
8.284
8.429
8.284
8.402
522,129
+0.09(+1.11%)
Nov 05, 2018
8.221
8.319
8.221
8.310
605,928
+0.15(+1.81%)
Nov 02, 2018
8.133
8.192
8.023
8.162
564,688
+0.04(+0.47%)
Nov 01, 2018
8.100
8.284
8.044
8.124
704,763
+0.05(+0.62%)
Oct 31, 2018
8.343
8.343
7.727
8.073
1,868,299
-0.21(-2.57%)
Oct 30, 2018
8.296
8.373
8.230
8.287
533,116
-0.05(-0.64%)
Oct 29, 2018
8.453
8.547
8.304
8.340
540,636
-0.12(-1.37%)
Oct 26, 2018
8.479
8.518
8.399
8.456
580,215
-0.06(-0.70%)
Oct 25, 2018
8.577
8.630
8.503
8.515
579,921
-0.06(-0.73%)
Oct 24, 2018
8.604
8.707
8.556
8.577
516,759
-0.01(-0.10%)
Oct 23, 2018
8.565
8.636
8.547
8.586
443,522
-0.07(-0.79%)
Oct 22, 2018
8.607
8.696
8.550
8.654
544,474
+0.05(+0.59%)
Oct 19, 2018
8.618
8.672
8.592
8.604
343,943
+0.00(+0.00%)
Oct 18, 2018
8.663
8.707
8.583
8.604
546,735
-0.09(-0.99%)
Oct 17, 2018
8.719
8.749
8.660
8.690
379,792
-0.05(-0.58%)
Oct 16, 2018
8.701
8.811
8.701
8.740
299,420
+0.06(+0.65%)
Oct 15, 2018
8.684
8.789
8.633
8.684
269,872
+0.01(+0.10%)
Oct 12, 2018
8.678
8.678
8.577
8.675
541,736
+0.08(+0.93%)
Oct 11, 2018
8.627
8.675
8.553
8.595
942,750
-0.09(-1.06%)
Oct 10, 2018
8.802
8.826
8.672
8.687
653,246
-0.14(-1.54%)
Oct 09, 2018
8.876
8.894
8.770
8.823
372,593
-0.07(-0.83%)
Oct 08, 2018
8.888
8.930
8.873
8.897
183,795
+0.04(+0.40%)
Oct 05, 2018
8.882
8.891
8.808
8.861
468,492
+0.01(+0.10%)
Oct 04, 2018
9.013
9.013
8.814
8.853
722,558
-0.16(-1.81%)
Oct 03, 2018
9.116
9.116
8.980
9.015
377,696
-0.08(-0.85%)
Oct 02, 2018
9.075
9.107
9.004
9.093
262,369
+0.01(+0.16%)
Oct 01, 2018
8.986
9.140
8.986
9.078
621,660
+0.12(+1.32%)
Sep 28, 2018
8.962
8.978
8.900
8.959
703,413
+0.01(+0.17%)
Sep 27, 2018
8.924
8.989
8.906
8.944
406,798
+0.02(+0.27%)
Sep 26, 2018
9.007
9.046
8.918
8.921
545,530
-0.05(-0.59%)
Sep 25, 2018
8.956
8.983
8.924
8.974
288,656
+0.01(+0.17%)
Sep 24, 2018
9.199
9.238
8.947
8.959
628,104
-0.24(-2.61%)
Sep 21, 2018
9.374
9.374
9.184
9.199
1,004,153
-0.12(-1.24%)
Sep 20, 2018
9.335
9.350
9.244
9.315
325,582
-0.01(-0.13%)
Sep 19, 2018
9.332
9.347
9.258
9.327
401,141
-0.00(-0.03%)
Sep 18, 2018
9.312
9.377
9.279
9.330
467,169
+0.07(+0.74%)
Sep 17, 2018
9.226
9.273
9.167
9.261
675,692
+0.08(+0.87%)
Sep 14, 2018
9.244
9.244
9.131
9.181
226,820
-0.02(-0.19%)
Sep 13, 2018
9.172
9.214
9.125
9.199
259,702
+0.05(+0.52%)
Sep 12, 2018
9.063
9.172
9.063
9.152
299,794
+0.08(+0.88%)
Sep 11, 2018
9.081
9.081
9.004
9.072
254,700
-0.01(-0.07%)
Sep 10, 2018
9.131
9.158
9.027
9.078
288,271
-0.04(-0.42%)
Sep 07, 2018
9.125
9.125
9.021
9.116
301,752
-0.03(-0.29%)
Sep 06, 2018
9.119
9.158
9.024
9.143
292,514
+0.04(+0.49%)
Sep 05, 2018
9.036
9.116
8.971
9.098
462,629
+0.08(+0.89%)
Sep 04, 2018
9.042
9.075
8.944
9.018
504,338
-0.10(-1.07%)
Aug 31, 2018
9.116
9.116
9.116
0
-0.09(-0.93%)
Aug 30, 2018
9.303
9.332
9.184
9.202
689,531
+0.07(+0.71%)
Aug 29, 2018
9.154
9.171
9.097
9.137
589,351
+0.01(+0.13%)
Aug 28, 2018
9.123
9.146
9.080
9.126
370,212
+0.03(+0.38%)
Aug 27, 2018
9.160
9.160
9.054
9.091
554,393
-0.02(-0.25%)
Aug 24, 2018
9.094
9.163
9.068
9.114
389,082
+0.05(+0.50%)
Aug 23, 2018
9.068
9.120
9.031
9.068
378,932
-0.03(-0.35%)
Aug 22, 2018
9.068
9.100
9.020
9.100
438,134
+0.06(+0.66%)
Aug 21, 2018
9.046
9.054
8.968
9.040
441,458
+0.04(+0.48%)
Aug 20, 2018
8.994
9.031
8.948
8.997
393,879
+0.02(+0.25%)
Aug 17, 2018
8.880
8.974
8.846
8.974
331,350
+0.16(+1.78%)
Aug 16, 2018
8.794
8.886
8.751
8.817
463,844
+0.05(+0.59%)
Aug 15, 2018
8.934
8.934
8.720
8.765
847,374
-0.13(-1.51%)
Aug 14, 2018
8.891
8.948
8.837
8.900
517,063
+0.03(+0.32%)
Aug 13, 2018
8.940
8.946
8.811
8.871
669,078
-0.01(-0.10%)
Aug 10, 2018
8.860
8.900
8.843
8.880
438,767
-0.01(-0.13%)
Aug 09, 2018
8.874
8.966
8.840
8.891
637,077
+0.04(+0.45%)
Aug 08, 2018
8.788
8.894
8.745
8.851
1,009,791
+0.11(+1.31%)
Aug 07, 2018
8.703
8.777
8.623
8.737
1,324,102
+0.05(+0.53%)
Aug 06, 2018
8.803
8.803
8.648
8.691
305,660
+0.03(+0.30%)
Aug 03, 2018
8.711
8.711
8.645
8.665
335,548
-0.03(-0.33%)
Aug 02, 2018
8.717
8.748
8.671
8.694
291,521
-0.04(-0.43%)
Aug 01, 2018
8.714
8.748
8.623
8.731
366,580
+0.05(+0.63%)
Jul 31, 2018
8.617
8.728
8.588
8.677
317,998
+0.05(+0.53%)
Jul 30, 2018
8.711
8.711
8.583
8.631
300,240
-0.01(-0.13%)
Jul 27, 2018
8.788
8.788
8.574
8.643
362,840
-0.09(-0.98%)
Jul 26, 2018
8.694
8.748
8.631
8.728
396,825
+0.04(+0.43%)
Jul 25, 2018
8.705
8.707
8.625
8.691
312,333
+0.05(+0.53%)
Jul 24, 2018
8.694
8.709
8.631
8.645
358,092
-0.07(-0.85%)
Jul 23, 2018
8.788
8.788
8.696
8.720
212,571
-0.03(-0.33%)
Jul 20, 2018
8.694
8.765
8.694
8.748
310,433
+0.10(+1.16%)
Jul 19, 2018
8.680
8.680
8.634
8.648
321,049
-0.04(-0.43%)
Jul 18, 2018
8.663
8.694
8.631
8.685
345,237
+0.01(+0.10%)
Jul 17, 2018
8.697
8.737
8.673
8.677
267,340
-0.07(-0.85%)
Jul 16, 2018
8.768
8.773
8.708
8.751
332,770
+0.02(+0.23%)
Jul 13, 2018
8.714
8.745
8.674
8.731
267,088
+0.04(+0.43%)
Jul 12, 2018
8.645
8.714
8.631
8.694
378,277
+0.07(+0.80%)
Jul 11, 2018
8.694
8.694
8.577
8.625
334,117
-0.07(-0.82%)
Jul 10, 2018
8.771
8.771
8.690
8.697
353,029
-0.05(-0.52%)
Jul 09, 2018
8.800
8.840
8.725
8.743
358,389
-0.02(-0.20%)
Jul 06, 2018
8.745
8.786
8.723
8.760
335,293
+0.02(+0.23%)
Jul 05, 2018
8.771
8.774
8.674
8.740
264,807
+0.07(+0.76%)
Jul 03, 2018
8.674
8.674
8.674
0
-0.01(-0.13%)
Jul 02, 2018
8.634
8.700
8.588
8.685
302,809
+0.10(+1.13%)
Jun 29, 2018
8.560
8.668
8.543
8.588
477,633
+0.07(+0.77%)
Jun 28, 2018
8.548
8.612
8.494
8.523
528,477
-0.01(-0.10%)
Jun 27, 2018
8.548
8.605
8.520
8.531
359,597
-0.04(-0.43%)
Jun 26, 2018
8.574
8.585
8.497
8.568
615,534
-0.01(-0.07%)
Jun 25, 2018
8.545
8.608
8.520
8.574
641,842
+0.04(+0.47%)
Jun 22, 2018
8.534
8.598
8.514
8.534
579,033
+0.00(+0.00%)
Jun 21, 2018
8.525
8.537
8.451
8.534
644,110
+0.01(+0.17%)
Jun 20, 2018
8.571
8.580
8.505
8.520
490,534
-0.08(-0.90%)
Jun 19, 2018
8.645
8.574
8.597
452,193
-0.05(-0.56%)
Jun 18, 2018
8.668
8.668
8.583
8.645
348,512
+0.01(+0.17%)
Jun 15, 2018
8.717
8.628
8.631
459,089
-0.09(-0.98%)
Jun 14, 2018
8.763
8.763
8.680
8.717
287,994
+0.02(+0.23%)
Jun 13, 2018
8.780
8.788
8.648
8.697
354,331
+0.02(+0.23%)
Jun 12, 2018
8.817
8.826
8.663
8.677
426,174
-0.10(-1.17%)
Jun 11, 2018
8.817
8.840
8.771
8.780
499,908
-0.05(-0.52%)
Jun 08, 2018
8.786
8.848
8.748
8.826
639,967
+0.09(+0.98%)
Jun 07, 2018
8.828
8.828
8.697
8.740
286,140
-0.05(-0.59%)
Jun 06, 2018
8.753
8.791
260,321
-0.08(-0.87%)
Jun 05, 2018
8.937
8.937
8.832
8.868
309,814
-0.04(-0.42%)
Jun 04, 2018
8.860
8.926
8.860
8.906
273,236
+0.07(+0.84%)
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.