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
MAG Silver Corp
(NY:
MAG
)
12.63
-1.01 (-7.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2016
11.83
12.67
11.83
12.24
190,557
+0.29(+2.43%)
May 27, 2016
12.29
11.95
11.95
11.95
162,400
-0.40(-3.24%)
May 26, 2016
12.94
13.22
12.25
12.35
139,950
-0.39(-3.06%)
May 25, 2016
12.34
12.83
11.95
12.74
211,925
+0.29(+2.33%)
May 24, 2016
13.36
13.36
12.45
12.45
170,422
-1.07(-7.91%)
May 23, 2016
13.59
13.79
13.30
13.52
58,719
-0.20(-1.46%)
May 20, 2016
13.45
13.72
12.98
13.72
185,093
+0.54(+4.10%)
May 19, 2016
12.99
13.54
12.85
13.18
181,606
-0.17(-1.27%)
May 18, 2016
13.94
14.21
13.24
13.35
279,442
-0.96(-6.71%)
May 17, 2016
13.96
14.40
13.63
14.31
153,760
+0.40(+2.88%)
May 16, 2016
13.87
14.27
13.80
13.91
211,334
+0.30(+2.20%)
May 13, 2016
12.61
13.61
12.47
13.61
193,817
+1.00(+7.93%)
May 12, 2016
12.58
12.81
12.39
12.61
86,405
+0.18(+1.45%)
May 11, 2016
12.66
13.09
12.23
12.43
107,069
+0.03(+0.24%)
May 10, 2016
12.06
12.53
11.84
12.40
72,632
+0.34(+2.82%)
May 09, 2016
12.82
12.82
12.06
12.06
137,540
-1.15(-8.71%)
May 06, 2016
12.55
13.25
12.55
13.21
142,816
+0.77(+6.19%)
May 05, 2016
12.39
12.60
12.14
12.44
129,969
+0.31(+2.56%)
May 04, 2016
12.35
12.60
11.94
12.13
130,604
-0.33(-2.65%)
May 03, 2016
12.44
12.62
12.15
12.46
182,735
-0.03(-0.24%)
May 02, 2016
13.14
13.18
12.32
12.49
183,622
-0.51(-3.92%)
Apr 29, 2016
12.77
13.03
12.67
13.00
257,810
+0.47(+3.75%)
Apr 28, 2016
12.14
12.78
12.05
12.53
204,993
+0.48(+3.98%)
Apr 27, 2016
11.96
12.27
11.77
12.05
85,870
+0.15(+1.26%)
Apr 26, 2016
11.73
11.95
11.40
11.90
126,956
+0.30(+2.59%)
Apr 25, 2016
11.92
11.95
11.51
11.60
111,115
-0.41(-3.41%)
Apr 22, 2016
11.89
12.30
11.61
12.01
233,797
+0.19(+1.61%)
Apr 21, 2016
11.93
11.99
11.55
11.82
147,723
+0.16(+1.37%)
Apr 20, 2016
12.15
12.47
11.61
11.66
214,758
-0.45(-3.72%)
Apr 19, 2016
11.59
12.12
11.44
12.11
247,793
+1.21(+11.10%)
Apr 18, 2016
10.88
11.09
10.70
10.90
97,169
+0.03(+0.28%)
Apr 15, 2016
10.18
10.88
10.11
10.87
104,231
+0.65(+6.36%)
Apr 14, 2016
10.26
10.52
9.970
10.22
76,046
-0.07(-0.68%)
Apr 13, 2016
10.66
10.71
10.29
10.29
108,086
-0.42(-3.92%)
Apr 12, 2016
10.42
10.76
10.12
10.71
125,496
+0.46(+4.49%)
Apr 11, 2016
9.770
10.36
9.716
10.25
153,656
+0.63(+6.55%)
Apr 08, 2016
9.810
9.880
9.590
9.620
87,312
-0.18(-1.84%)
Apr 07, 2016
9.690
9.890
9.590
9.800
47,939
+0.29(+3.05%)
Apr 06, 2016
9.810
9.810
9.440
9.510
88,471
-0.29(-2.96%)
Apr 05, 2016
9.340
9.800
9.290
9.800
113,551
+0.47(+5.04%)
Apr 04, 2016
9.450
9.580
9.230
9.330
67,625
-0.18(-1.89%)
Apr 01, 2016
9.100
9.510
9.100
9.510
97,852
+0.07(+0.74%)
Mar 31, 2016
9.610
9.760
9.380
9.440
89,676
-0.18(-1.87%)
Mar 30, 2016
9.830
9.950
9.520
9.620
75,300
-0.22(-2.24%)
Mar 29, 2016
9.190
9.910
9.190
9.840
104,681
+0.70(+7.66%)
Mar 28, 2016
9.240
9.260
8.935
9.140
93,539
-0.15(-1.61%)
Mar 24, 2016
9.260
9.290
9.290
9.290
122,700
-0.02(-0.21%)
Mar 23, 2016
9.330
9.520
9.020
9.310
169,765
-0.26(-2.72%)
Mar 22, 2016
9.820
9.820
9.530
9.570
118,323
-0.13(-1.34%)
Mar 21, 2016
9.470
9.730
9.460
9.700
247,220
+0.15(+1.57%)
Mar 18, 2016
9.310
9.640
9.210
9.550
633,437
+0.23(+2.47%)
Mar 17, 2016
9.420
9.656
9.210
9.320
159,348
+0.16(+1.75%)
Mar 16, 2016
8.660
9.220
8.520
9.160
116,586
+0.45(+5.17%)
Mar 15, 2016
8.500
8.720
8.439
8.710
107,215
+0.12(+1.40%)
Mar 14, 2016
8.740
8.780
8.560
8.590
131,001
-0.03(-0.35%)
Mar 11, 2016
8.980
9.050
8.570
8.620
130,420
-0.28(-3.15%)
Mar 10, 2016
8.340
8.970
8.280
8.900
282,918
+0.66(+8.01%)
Mar 09, 2016
7.890
8.300
7.859
8.240
270,248
+0.27(+3.39%)
Mar 08, 2016
7.840
8.060
7.820
7.970
257,846
+0.10(+1.27%)
Mar 07, 2016
7.810
7.990
7.810
7.870
349,230
+0.08(+1.03%)
Mar 04, 2016
7.430
7.870
7.380
7.790
476,807
+0.40(+5.41%)
Mar 03, 2016
7.200
7.440
7.200
7.390
591,866
+0.21(+2.92%)
Mar 02, 2016
6.960
7.210
6.930
7.180
204,303
+0.21(+3.01%)
Mar 01, 2016
7.090
7.150
6.930
6.970
97,253
-0.14(-1.97%)
Feb 29, 2016
6.990
7.160
6.990
7.110
135,223
+0.09(+1.28%)
Feb 26, 2016
7.100
7.210
6.970
7.020
150,182
-0.18(-2.50%)
Feb 25, 2016
7.200
7.320
7.160
7.200
222,938
+0.00(+0.00%)
Feb 24, 2016
7.350
7.440
7.200
7.200
634,096
-0.10(-1.37%)
Feb 23, 2016
7.240
7.400
7.180
7.300
1,332,144
-0.69(-8.64%)
Feb 22, 2016
7.980
8.110
7.920
7.990
53,347
-0.12(-1.48%)
Feb 19, 2016
8.220
8.250
8.030
8.110
40,370
-0.12(-1.46%)
Feb 18, 2016
7.860
8.250
7.825
8.230
120,374
+0.35(+4.44%)
Feb 17, 2016
7.800
8.060
7.723
7.880
31,550
+0.13(+1.68%)
Feb 16, 2016
7.620
7.890
7.610
7.750
42,716
-0.05(-0.64%)
Feb 12, 2016
7.440
7.800
7.800
7.800
51,800
+0.27(+3.59%)
Feb 11, 2016
7.520
7.650
7.390
7.530
81,951
+0.27(+3.72%)
Feb 10, 2016
7.330
7.340
7.150
7.260
47,914
-0.12(-1.63%)
Feb 09, 2016
7.700
7.810
7.380
7.380
45,427
-0.42(-5.38%)
Feb 08, 2016
7.490
7.800
7.490
7.800
110,416
+0.44(+5.98%)
Feb 05, 2016
7.030
7.370
7.000
7.360
27,016
+0.19(+2.65%)
Feb 04, 2016
7.180
7.380
7.160
7.170
47,119
+0.09(+1.27%)
Feb 03, 2016
6.660
7.080
6.660
7.080
39,345
+0.50(+7.60%)
Feb 02, 2016
6.700
6.760
6.520
6.580
18,676
-0.13(-1.94%)
Feb 01, 2016
6.570
6.720
6.520
6.710
51,199
+0.14(+2.13%)
Jan 29, 2016
6.480
6.580
6.410
6.570
40,055
+0.10(+1.55%)
Jan 28, 2016
6.460
6.560
6.380
6.470
44,261
-0.07(-1.07%)
Jan 27, 2016
6.570
6.590
6.450
6.540
26,505
-0.03(-0.46%)
Jan 26, 2016
6.430
6.690
6.430
6.570
50,156
+0.16(+2.50%)
Jan 25, 2016
6.460
6.540
6.340
6.410
46,360
+0.05(+0.79%)
Jan 22, 2016
6.340
6.590
6.290
6.360
32,430
+0.01(+0.11%)
Jan 21, 2016
6.270
6.400
6.120
6.353
28,265
+0.06(+1.00%)
Jan 20, 2016
6.360
6.440
6.200
6.290
83,391
-0.05(-0.79%)
Jan 19, 2016
6.570
6.620
6.310
6.340
41,361
-0.21(-3.21%)
Jan 15, 2016
6.790
6.550
6.550
6.550
60,500
-0.15(-2.24%)
Jan 14, 2016
6.850
6.850
6.580
6.700
32,508
-0.35(-4.96%)
Jan 13, 2016
6.720
7.050
6.675
7.050
25,914
+0.34(+5.07%)
Jan 12, 2016
6.600
6.730
6.480
6.710
38,624
+0.11(+1.67%)
Jan 11, 2016
6.860
6.860
6.490
6.600
42,646
-0.22(-3.23%)
Jan 08, 2016
6.810
6.975
6.750
6.820
32,385
-0.05(-0.73%)
Jan 07, 2016
7.100
7.100
6.860
6.870
46,142
-0.13(-1.86%)
Jan 06, 2016
7.210
7.210
6.960
7.000
46,877
-0.13(-1.82%)
Jan 05, 2016
7.130
7.180
7.040
7.130
33,967
+0.04(+0.56%)
Jan 04, 2016
7.080
7.240
7.000
7.090
50,024
+0.03(+0.42%)
Dec 31, 2015
7.060
7.060
7.060
7.060
82,800
-0.01(-0.14%)
Dec 30, 2015
7.190
7.270
7.043
7.070
18,302
-0.22(-3.02%)
Dec 29, 2015
7.060
7.310
7.060
7.290
73,675
+0.33(+4.74%)
Dec 28, 2015
7.150
7.150
6.940
6.960
13,603
-0.30(-4.13%)
Dec 24, 2015
7.310
7.260
7.260
7.260
38,600
+0.05(+0.69%)
Dec 23, 2015
7.040
7.270
7.040
7.210
38,457
+0.17(+2.41%)
Dec 22, 2015
6.890
7.090
6.890
7.040
51,910
+0.22(+3.23%)
Dec 21, 2015
6.700
6.900
6.700
6.820
39,906
+0.19(+2.87%)
Dec 18, 2015
6.500
6.760
6.500
6.630
154,540
+0.17(+2.63%)
Dec 17, 2015
6.320
6.500
6.320
6.460
53,349
-0.04(-0.62%)
Dec 16, 2015
6.620
6.690
6.500
6.500
94,057
-0.01(-0.15%)
Dec 15, 2015
6.490
6.560
6.410
6.510
20,020
+0.07(+1.09%)
Dec 14, 2015
6.500
6.530
6.401
6.440
42,485
-0.12(-1.83%)
Dec 11, 2015
6.550
6.650
6.450
6.560
75,512
+0.00(+0.00%)
Dec 10, 2015
6.650
6.682
6.560
6.560
48,420
-0.09(-1.35%)
Dec 09, 2015
6.830
6.910
6.600
6.650
62,752
-0.08(-1.19%)
Dec 08, 2015
6.860
6.870
6.690
6.730
56,351
-0.21(-3.03%)
Dec 07, 2015
7.200
7.200
6.840
6.940
67,320
-0.31(-4.28%)
Dec 04, 2015
6.990
7.260
6.990
7.250
83,353
+0.33(+4.77%)
Dec 03, 2015
7.070
7.080
6.820
6.920
33,776
-0.09(-1.28%)
Dec 02, 2015
6.920
7.030
6.820
7.010
50,895
+0.00(+0.00%)
Dec 01, 2015
7.010
7.075
6.900
7.010
62,228
+0.08(+1.15%)
Nov 30, 2015
6.900
7.050
6.900
6.930
107,254
+0.05(+0.73%)
Nov 27, 2015
6.830
7.020
6.820
6.880
25,418
-0.05(-0.72%)
Nov 25, 2015
6.810
6.930
6.930
6.930
28,300
+0.08(+1.17%)
Nov 24, 2015
6.880
7.030
6.800
6.850
85,935
+0.04(+0.59%)
Nov 23, 2015
6.770
6.910
6.750
6.810
33,122
-0.04(-0.58%)
Nov 20, 2015
6.970
7.200
6.820
6.850
16,228
-0.22(-3.11%)
Nov 19, 2015
6.980
7.250
6.980
7.070
69,012
+0.13(+1.87%)
Nov 18, 2015
6.600
6.950
6.600
6.940
43,583
+0.26(+3.89%)
Nov 17, 2015
6.740
6.740
6.500
6.680
39,505
-0.07(-1.04%)
Nov 16, 2015
6.930
7.130
6.740
6.750
121,792
-0.19(-2.74%)
Nov 13, 2015
6.900
7.070
6.830
6.940
36,534
+0.04(+0.58%)
Nov 12, 2015
6.810
7.100
6.770
6.900
25,997
+0.01(+0.15%)
Nov 11, 2015
6.750
6.920
6.710
6.890
17,590
+0.15(+2.23%)
Nov 10, 2015
6.780
6.950
6.710
6.740
31,664
-0.15(-2.18%)
Nov 09, 2015
6.700
6.930
6.660
6.890
29,547
+0.18(+2.68%)
Nov 06, 2015
6.710
6.790
6.680
6.710
30,355
-0.16(-2.33%)
Nov 05, 2015
7.080
7.080
6.675
6.870
33,548
-0.28(-3.92%)
Nov 04, 2015
7.140
7.280
6.910
7.150
53,287
-0.10(-1.38%)
Nov 03, 2015
7.100
7.260
6.960
7.250
51,710
+0.14(+1.97%)
Nov 02, 2015
7.050
7.170
6.950
7.110
75,144
-0.05(-0.70%)
Oct 30, 2015
7.250
7.350
7.071
7.160
24,478
-0.14(-1.92%)
Oct 29, 2015
7.410
7.540
7.240
7.300
75,038
-0.14(-1.88%)
Oct 28, 2015
7.580
7.820
7.340
7.440
60,489
-0.05(-0.67%)
Oct 27, 2015
7.510
7.620
7.360
7.490
29,325
+0.03(+0.40%)
Oct 26, 2015
7.700
7.710
7.450
7.460
20,931
-0.32(-4.11%)
Oct 23, 2015
7.750
7.820
7.560
7.780
22,460
+0.10(+1.30%)
Oct 22, 2015
7.530
7.850
7.530
7.680
25,748
+0.08(+1.05%)
Oct 21, 2015
7.928
7.928
7.510
7.600
25,297
-0.26(-3.31%)
Oct 20, 2015
7.650
8.040
7.590
7.860
38,316
+0.27(+3.56%)
Oct 19, 2015
7.940
8.090
7.579
7.590
40,017
-0.41(-5.13%)
Oct 16, 2015
8.150
8.260
7.950
8.000
18,969
-0.22(-2.68%)
Oct 15, 2015
8.240
8.300
8.050
8.220
31,178
-0.13(-1.56%)
Oct 14, 2015
7.970
8.350
7.970
8.350
119,927
+0.50(+6.37%)
Oct 13, 2015
7.910
8.000
7.810
7.850
46,147
+0.00(+0.00%)
Oct 12, 2015
8.100
8.160
7.690
7.850
27,462
-0.19(-2.36%)
Oct 09, 2015
7.820
8.040
7.710
8.040
32,506
+0.49(+6.49%)
Oct 08, 2015
7.750
7.890
7.550
7.550
40,558
-0.43(-5.39%)
Oct 07, 2015
7.960
7.990
7.610
7.980
22,484
+0.06(+0.76%)
Oct 06, 2015
7.960
8.140
7.790
7.920
33,160
+0.06(+0.76%)
Oct 05, 2015
7.700
8.000
7.650
7.860
77,373
+0.20(+2.61%)
Oct 02, 2015
7.020
7.700
7.020
7.660
72,834
+0.66(+9.43%)
Oct 01, 2015
7.220
7.350
6.920
7.000
18,974
-0.12(-1.69%)
Sep 30, 2015
6.900
7.120
6.840
7.120
42,895
+0.16(+2.30%)
Sep 29, 2015
7.000
7.100
6.810
6.960
21,225
-0.03(-0.43%)
Sep 28, 2015
7.300
7.300
6.960
6.990
34,089
-0.41(-5.54%)
Sep 25, 2015
7.320
7.490
7.320
7.400
42,019
+0.08(+1.09%)
Sep 24, 2015
7.060
7.460
7.060
7.320
55,145
+0.32(+4.57%)
Sep 23, 2015
7.080
7.140
6.980
7.000
18,056
-0.08(-1.13%)
Sep 22, 2015
7.250
7.290
6.980
7.080
24,572
-0.29(-3.93%)
Sep 21, 2015
7.300
7.490
7.030
7.370
59,293
+0.06(+0.82%)
Sep 18, 2015
7.360
7.440
7.270
7.310
22,811
+0.00(+0.00%)
Sep 17, 2015
6.920
7.320
6.900
7.310
31,357
+0.31(+4.43%)
Sep 16, 2015
6.730
7.050
6.730
7.000
46,689
+0.35(+5.26%)
Sep 15, 2015
6.920
7.120
6.630
6.650
120,886
-0.25(-3.62%)
Sep 14, 2015
6.900
6.960
6.720
6.900
28,096
-0.06(-0.86%)
Sep 11, 2015
6.550
6.967
6.470
6.960
31,793
+0.33(+4.98%)
Sep 10, 2015
6.770
6.830
6.611
6.630
97,355
-0.04(-0.60%)
Sep 09, 2015
6.770
6.850
6.600
6.670
66,073
-0.17(-2.56%)
Sep 08, 2015
6.900
7.013
6.650
6.845
13,173
-0.06(-0.80%)
Sep 04, 2015
6.860
6.900
6.900
6.900
21,000
+0.07(+1.02%)
Sep 03, 2015
6.950
7.300
6.830
6.830
19,345
-0.16(-2.29%)
Sep 02, 2015
7.130
7.390
6.880
6.990
46,213
-0.30(-4.12%)
Sep 01, 2015
7.380
7.520
7.248
7.290
32,443
-0.05(-0.68%)
Aug 31, 2015
7.360
7.400
6.950
7.340
32,103
-0.15(-2.00%)
Aug 28, 2015
6.830
7.550
6.830
7.490
29,143
+0.57(+8.24%)
Aug 27, 2015
6.800
7.030
6.740
6.920
50,003
+0.17(+2.52%)
Aug 26, 2015
7.000
7.000
6.740
6.750
61,977
-0.31(-4.39%)
Aug 25, 2015
7.240
7.340
6.820
7.060
42,296
-0.16(-2.22%)
Aug 24, 2015
7.230
7.673
7.020
7.220
61,813
-0.25(-3.35%)
Aug 21, 2015
7.900
7.900
7.450
7.470
38,228
-0.38(-4.84%)
Aug 20, 2015
7.950
7.980
7.840
7.850
57,434
-0.10(-1.26%)
Aug 19, 2015
7.800
7.950
7.670
7.950
34,367
+0.15(+1.92%)
Aug 18, 2015
7.750
7.800
7.500
7.800
32,663
-0.11(-1.39%)
Aug 17, 2015
7.790
7.910
7.610
7.910
21,381
+0.11(+1.41%)
Aug 14, 2015
7.880
7.950
7.660
7.800
28,831
-0.08(-1.02%)
Aug 13, 2015
7.830
7.980
7.680
7.880
46,209
-0.06(-0.76%)
Aug 12, 2015
7.730
7.980
7.630
7.940
55,754
+0.30(+3.93%)
Aug 11, 2015
7.520
7.640
7.350
7.640
38,860
+0.12(+1.60%)
Aug 10, 2015
7.320
7.580
7.216
7.520
51,218
+0.28(+3.87%)
Aug 07, 2015
6.960
7.240
6.910
7.240
45,221
+0.26(+3.72%)
Aug 06, 2015
6.820
7.080
6.820
6.980
25,019
+0.22(+3.25%)
Aug 05, 2015
6.910
7.000
6.760
6.760
31,689
-0.12(-1.74%)
Aug 04, 2015
6.920
7.140
6.870
6.880
25,009
+0.03(+0.44%)
Aug 03, 2015
7.020
7.050
6.820
6.850
10,297
-0.27(-3.79%)
Jul 31, 2015
7.040
7.270
7.020
7.120
43,236
+0.14(+2.01%)
Jul 30, 2015
6.820
7.100
6.790
6.980
50,900
+0.07(+1.01%)
Jul 29, 2015
6.740
7.040
6.660
6.910
59,184
+0.16(+2.37%)
Jul 28, 2015
6.680
6.830
6.670
6.750
35,368
+0.08(+1.20%)
Jul 27, 2015
6.730
7.010
6.590
6.670
77,319
-0.16(-2.34%)
Jul 24, 2015
6.350
6.880
6.300
6.830
66,550
+0.40(+6.22%)
Jul 23, 2015
6.540
6.710
6.390
6.430
24,028
-0.14(-2.13%)
Jul 22, 2015
6.320
6.720
6.210
6.570
65,678
-0.02(-0.30%)
Jul 21, 2015
6.390
6.690
6.350
6.590
28,860
+0.24(+3.78%)
Jul 20, 2015
6.810
6.810
6.270
6.350
60,218
-0.61(-8.76%)
Jul 17, 2015
7.070
7.120
6.940
6.960
30,138
-0.14(-1.97%)
Jul 16, 2015
7.160
7.270
7.100
7.100
11,115
-0.11(-1.53%)
Jul 15, 2015
7.310
7.323
7.010
7.210
40,827
-0.17(-2.30%)
Jul 14, 2015
7.420
7.700
7.380
7.380
24,995
-0.12(-1.60%)
Jul 13, 2015
7.250
7.590
7.130
7.500
20,510
+0.17(+2.32%)
Jul 10, 2015
7.330
7.400
7.190
7.330
17,797
+0.00(+0.00%)
Jul 09, 2015
7.300
7.420
7.210
7.330
29,627
+0.04(+0.55%)
Jul 08, 2015
7.620
7.640
7.260
7.290
45,891
-0.31(-4.08%)
Jul 07, 2015
7.750
7.750
7.270
7.600
57,039
-0.15(-1.94%)
Jul 06, 2015
7.730
8.060
7.716
7.750
36,906
-0.18(-2.27%)
Jul 02, 2015
7.610
7.930
7.930
7.930
32,100
+0.38(+5.03%)
Jul 01, 2015
7.860
7.860
7.530
7.550
20,167
-0.29(-3.70%)
Jun 30, 2015
7.940
7.940
7.770
7.840
76,412
-0.16(-2.00%)
Jun 29, 2015
8.190
8.310
7.990
8.000
64,617
-0.25(-3.03%)
Jun 26, 2015
8.190
8.280
8.150
8.250
50,764
+0.03(+0.36%)
Jun 25, 2015
8.140
8.260
8.100
8.220
31,615
+0.12(+1.44%)
Jun 24, 2015
8.060
8.360
8.060
8.103
21,064
-0.02(-0.21%)
Jun 23, 2015
8.030
8.400
8.020
8.120
68,066
+0.01(+0.12%)
Jun 22, 2015
8.220
8.350
8.030
8.110
125,960
-0.30(-3.56%)
Jun 19, 2015
8.250
8.420
8.140
8.410
135,735
-0.02(-0.24%)
Jun 18, 2015
8.000
8.450
8.000
8.430
97,105
+0.52(+6.57%)
Jun 17, 2015
7.570
7.949
7.570
7.910
29,975
+0.32(+4.22%)
Jun 16, 2015
7.540
7.697
7.400
7.590
88,658
+0.04(+0.53%)
Jun 15, 2015
7.430
7.820
7.380
7.550
80,129
+0.09(+1.21%)
Jun 12, 2015
7.360
7.490
7.340
7.460
13,871
+0.11(+1.50%)
Jun 11, 2015
7.400
7.420
7.310
7.350
28,333
-0.06(-0.81%)
Jun 10, 2015
7.200
7.480
7.200
7.410
33,284
+0.34(+4.81%)
Jun 09, 2015
7.150
7.240
7.029
7.070
12,509
-0.05(-0.70%)
Jun 08, 2015
7.040
7.130
6.896
7.120
38,328
+0.02(+0.28%)
Jun 05, 2015
7.030
7.210
6.970
7.100
14,107
+0.02(+0.28%)
Jun 04, 2015
7.300
7.300
7.080
7.080
18,091
-0.26(-3.54%)
Jun 03, 2015
7.170
7.350
7.170
7.340
18,605
+0.09(+1.24%)
Jun 02, 2015
7.340
7.440
7.220
7.250
35,636
-0.15(-2.03%)
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.