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
OFG Bancorp
(NY:
OFG
)
37.16
+0.29 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
12.46
12.59
12.33
12.42
232,459
-0.09(-0.70%)
May 30, 2018
12.59
12.68
12.24
12.50
298,043
+0.13(+1.07%)
May 29, 2018
12.37
12.68
12.20
12.37
391,778
-0.18(-1.40%)
May 25, 2018
12.55
12.55
12.55
0
+0.00(+0.00%)
May 24, 2018
12.59
12.59
12.24
12.55
270,271
-0.09(-0.70%)
May 23, 2018
12.64
12.77
12.50
12.64
411,689
+0.00(+0.00%)
May 22, 2018
12.55
12.94
12.55
12.64
223,820
+0.04(+0.35%)
May 21, 2018
12.72
12.94
12.50
12.59
352,054
+0.04(+0.35%)
May 18, 2018
12.68
12.81
12.42
12.55
309,185
-0.04(-0.35%)
May 17, 2018
12.59
12.77
12.46
12.59
331,536
+0.04(+0.35%)
May 16, 2018
12.33
12.66
12.20
12.55
355,498
+0.18(+1.42%)
May 15, 2018
11.98
12.50
11.98
12.37
359,463
+0.44(+3.69%)
May 14, 2018
12.11
12.13
11.89
11.93
207,260
-0.13(-1.09%)
May 11, 2018
11.84
12.06
11.84
12.06
253,325
+0.31(+2.62%)
May 10, 2018
12.28
12.28
11.71
11.76
713,367
-0.53(-4.30%)
May 09, 2018
12.37
12.42
12.11
12.28
201,787
+0.04(+0.36%)
May 08, 2018
12.33
12.64
12.20
12.24
346,470
-0.04(-0.36%)
May 07, 2018
12.20
12.42
11.98
12.28
170,695
+0.09(+0.72%)
May 04, 2018
12.06
12.59
12.02
12.20
262,446
+0.00(+0.00%)
May 03, 2018
12.37
12.37
11.93
12.20
271,394
-0.22(-1.77%)
May 02, 2018
12.20
12.59
12.11
12.42
501,398
+0.22(+1.81%)
May 01, 2018
11.80
12.28
11.71
12.20
451,584
+0.31(+2.59%)
Apr 30, 2018
12.06
12.28
11.80
11.89
240,882
-0.22(-1.82%)
Apr 27, 2018
11.84
12.24
11.84
12.11
323,975
+0.22(+1.85%)
Apr 26, 2018
11.84
12.02
11.80
11.89
654,421
+0.04(+0.37%)
Apr 25, 2018
11.89
11.98
11.54
11.84
264,342
-0.09(-0.74%)
Apr 24, 2018
11.27
12.02
11.27
11.93
710,547
+0.75(+6.69%)
Apr 23, 2018
11.54
11.67
11.13
11.18
326,441
-0.22(-1.93%)
Apr 20, 2018
10.61
11.58
10.61
11.40
580,127
+1.01(+9.75%)
Apr 19, 2018
10.26
10.61
10.22
10.39
305,036
+0.18(+1.72%)
Apr 18, 2018
10.48
10.61
10.21
10.21
260,989
-0.22(-2.11%)
Apr 17, 2018
10.65
10.65
10.30
10.43
338,129
-0.18(-1.66%)
Apr 16, 2018
10.70
10.74
10.46
10.61
189,434
+0.00(+0.00%)
Apr 13, 2018
10.79
10.79
10.52
10.61
674,759
-0.04(-0.41%)
Apr 12, 2018
10.43
10.79
10.43
10.65
265,129
+0.26(+2.54%)
Apr 11, 2018
10.08
10.43
10.04
10.39
176,228
+0.31(+3.06%)
Apr 10, 2018
10.17
10.32
10.04
10.08
206,377
+0.09(+0.88%)
Apr 09, 2018
10.08
10.39
9.950
9.994
338,087
-0.09(-0.87%)
Apr 06, 2018
10.08
10.30
9.994
10.08
409,386
-0.09(-0.87%)
Apr 05, 2018
10.04
10.30
9.862
10.17
233,776
+0.22(+2.21%)
Apr 04, 2018
9.510
10.04
9.510
9.950
182,958
+0.31(+3.20%)
Apr 03, 2018
9.378
9.862
9.334
9.642
320,112
+0.31(+3.30%)
Apr 02, 2018
9.202
9.422
9.070
9.334
309,096
+0.13(+1.44%)
Mar 29, 2018
9.202
9.202
9.202
0
-0.22(-2.34%)
Mar 28, 2018
9.290
9.598
9.246
9.422
241,370
+0.14(+1.52%)
Mar 27, 2018
9.719
9.762
9.281
9.281
333,622
-0.39(-4.07%)
Mar 26, 2018
9.500
9.719
9.237
9.675
370,284
+0.26(+2.79%)
Mar 23, 2018
9.981
10.03
9.412
9.412
316,266
-0.53(-5.29%)
Mar 22, 2018
10.03
10.11
9.850
9.938
211,300
-0.13(-1.30%)
Mar 21, 2018
10.16
10.24
9.981
10.07
171,607
-0.09(-0.86%)
Mar 20, 2018
10.46
10.46
10.11
10.16
138,008
-0.31(-2.93%)
Mar 19, 2018
10.51
10.55
10.11
10.46
230,472
-0.09(-0.83%)
Mar 16, 2018
10.51
10.57
10.33
10.55
654,823
+0.04(+0.42%)
Mar 15, 2018
10.24
10.55
10.16
10.51
233,347
+0.31(+3.00%)
Mar 14, 2018
10.33
10.42
10.16
10.20
219,828
-0.09(-0.85%)
Mar 13, 2018
10.38
10.51
10.24
10.29
239,779
-0.09(-0.84%)
Mar 12, 2018
10.42
10.55
10.24
10.38
179,763
-0.04(-0.42%)
Mar 09, 2018
10.55
10.59
10.38
10.42
336,713
-0.04(-0.42%)
Mar 08, 2018
10.29
10.55
10.29
10.46
248,467
+0.26(+2.57%)
Mar 07, 2018
10.42
10.20
255,918
+0.04(+0.43%)
Mar 06, 2018
9.938
10.20
9.806
10.16
255,687
+0.22(+2.20%)
Mar 05, 2018
9.806
10.03
9.587
9.938
178,614
+0.13(+1.34%)
Mar 02, 2018
9.544
9.828
9.456
9.806
164,292
+0.22(+2.28%)
Mar 01, 2018
9.456
9.762
9.412
9.587
233,673
+0.18(+1.86%)
Feb 28, 2018
9.806
9.806
9.412
9.412
269,720
-0.39(-4.02%)
Feb 27, 2018
9.981
10.11
9.741
9.806
228,062
-0.09(-0.88%)
Feb 26, 2018
9.806
9.981
9.653
9.894
173,569
+0.09(+0.89%)
Feb 23, 2018
9.719
9.850
9.675
9.806
119,646
+0.13(+1.36%)
Feb 22, 2018
9.587
9.675
163,938
-0.18(-1.78%)
Feb 21, 2018
9.675
10.03
9.631
9.850
191,387
+0.22(+2.27%)
Feb 20, 2018
9.762
9.806
9.456
9.631
221,340
-0.18(-1.79%)
Feb 16, 2018
9.806
9.806
9.806
0
+0.18(+1.82%)
Feb 15, 2018
9.719
9.719
9.456
9.631
201,898
-0.09(-0.90%)
Feb 14, 2018
9.368
9.719
9.281
9.719
189,875
+0.31(+3.26%)
Feb 13, 2018
9.368
9.544
9.281
9.412
205,340
+0.09(+0.94%)
Feb 12, 2018
9.500
9.544
9.193
9.325
225,681
-0.18(-1.84%)
Feb 09, 2018
9.500
9.587
9.193
9.500
324,230
+0.09(+0.93%)
Feb 08, 2018
9.631
9.762
9.325
9.412
392,164
-0.18(-1.83%)
Feb 07, 2018
9.500
9.544
9.500
9.587
274,089
+0.09(+0.92%)
Feb 06, 2018
9.368
9.719
9.281
9.500
480,521
-0.20(-2.03%)
Feb 05, 2018
9.981
10.20
9.544
9.697
258,473
-0.46(-4.53%)
Feb 02, 2018
9.938
10.33
9.938
10.16
488,606
+0.22(+2.20%)
Feb 01, 2018
10.03
10.03
9.609
9.938
656,870
-0.04(-0.44%)
Jan 31, 2018
9.018
10.07
8.974
9.981
944,071
+1.05(+11.76%)
Jan 30, 2018
8.756
8.756
8.580
8.931
585,853
+0.35(+4.08%)
Jan 29, 2018
8.668
8.712
8.537
8.580
436,588
-0.09(-1.01%)
Jan 26, 2018
8.756
8.756
8.493
8.668
535,394
+0.00(+0.00%)
Jan 25, 2018
8.580
8.668
8.493
8.668
843,765
+0.18(+2.06%)
Jan 24, 2018
8.449
8.668
8.362
8.493
598,445
+0.18(+2.11%)
Jan 23, 2018
7.924
8.405
7.924
8.318
413,855
+0.39(+4.97%)
Jan 22, 2018
7.968
8.055
7.836
7.924
187,657
+0.00(+0.00%)
Jan 19, 2018
7.792
7.968
7.749
7.924
231,544
+0.09(+1.12%)
Jan 18, 2018
8.011
8.011
7.792
7.836
348,269
-0.22(-2.72%)
Jan 17, 2018
8.011
8.099
7.749
8.055
632,604
+0.04(+0.55%)
Jan 16, 2018
8.143
8.362
7.902
8.011
349,375
-0.09(-1.08%)
Jan 12, 2018
8.099
8.099
8.099
0
+0.09(+1.09%)
Jan 11, 2018
7.968
8.186
7.880
8.011
416,457
+0.09(+1.11%)
Jan 10, 2018
7.661
8.099
7.574
7.924
359,302
+0.31(+4.02%)
Jan 09, 2018
7.574
7.924
7.486
7.617
434,664
+0.09(+1.16%)
Jan 08, 2018
7.968
8.055
7.442
7.530
627,608
-0.53(-6.52%)
Jan 05, 2018
7.924
8.121
7.880
8.055
286,507
+0.18(+2.22%)
Jan 04, 2018
7.880
8.099
7.705
7.880
362,868
+0.13(+1.69%)
Jan 03, 2018
7.836
7.924
7.661
7.749
330,276
-0.09(-1.12%)
Jan 02, 2018
8.230
8.274
7.661
7.836
613,013
-0.39(-4.79%)
Dec 29, 2017
8.230
8.230
8.230
0
+0.22(+2.73%)
Dec 28, 2017
7.924
8.055
7.819
8.011
176,803
+0.14(+1.78%)
Dec 27, 2017
8.089
8.132
7.828
7.871
188,709
-0.22(-2.69%)
Dec 26, 2017
8.176
8.263
8.067
8.089
234,978
-0.09(-1.06%)
Dec 22, 2017
8.263
8.263
8.067
8.176
213,831
-0.04(-0.53%)
Dec 21, 2017
8.176
8.350
8.089
8.219
350,892
+0.04(+0.53%)
Dec 20, 2017
8.132
8.263
7.958
8.176
242,733
+0.09(+1.08%)
Dec 19, 2017
8.437
8.437
8.002
8.089
401,041
-0.26(-3.13%)
Dec 18, 2017
8.524
8.741
8.176
8.350
377,852
-0.13(-1.54%)
Dec 15, 2017
8.480
8.785
8.263
8.480
1,295,377
+0.09(+1.04%)
Dec 14, 2017
8.219
8.654
8.176
8.393
492,279
+0.22(+2.66%)
Dec 13, 2017
8.219
8.306
8.045
8.176
312,424
-0.09(-1.05%)
Dec 12, 2017
8.524
8.567
8.089
8.263
365,307
-0.35(-4.04%)
Dec 11, 2017
8.176
8.698
8.132
8.611
524,504
+0.52(+6.45%)
Dec 08, 2017
8.263
8.267
8.045
8.089
148,685
+0.00(+0.00%)
Dec 07, 2017
8.132
8.306
8.002
208,384
+0.00(+0.00%)
Dec 06, 2017
8.132
8.306
8.067
8.176
163,102
-0.04(-0.53%)
Dec 05, 2017
8.393
8.524
8.176
8.219
248,427
-0.17(-2.07%)
Dec 04, 2017
8.654
8.828
8.306
8.393
362,705
-0.09(-1.03%)
Dec 01, 2017
8.567
8.654
8.219
8.480
408,700
-0.04(-0.51%)
Nov 30, 2017
8.915
9.045
8.375
8.524
467,658
-0.39(-4.39%)
Nov 29, 2017
8.915
8.958
8.611
8.915
541,870
+0.09(+0.99%)
Nov 28, 2017
8.393
8.871
8.263
8.828
685,372
+0.74(+9.14%)
Nov 27, 2017
8.089
8.132
7.741
8.089
293,880
-0.04(-0.53%)
Nov 24, 2017
8.132
8.132
8.002
8.132
108,377
+0.00(+0.00%)
Nov 22, 2017
8.176
8.306
7.958
8.132
188,615
-0.04(-0.53%)
Nov 21, 2017
7.871
8.219
7.871
8.176
414,477
+0.35(+4.44%)
Nov 20, 2017
7.741
7.871
7.654
7.828
239,657
+0.17(+2.27%)
Nov 17, 2017
7.349
7.741
7.306
7.654
387,374
+0.26(+3.53%)
Nov 16, 2017
7.393
7.502
7.393
7.393
285,893
+0.00(+0.00%)
Nov 15, 2017
7.306
7.567
7.132
7.393
516,460
-0.09(-1.16%)
Nov 14, 2017
7.175
7.523
7.132
7.480
285,847
+0.26(+3.61%)
Nov 13, 2017
7.219
7.284
7.045
7.219
284,452
-0.09(-1.19%)
Nov 10, 2017
7.002
7.480
6.958
7.306
361,487
+0.30(+4.35%)
Nov 09, 2017
6.784
7.002
6.784
7.002
225,638
+0.13(+1.90%)
Nov 08, 2017
6.871
7.002
6.828
6.871
218,118
-0.09(-1.25%)
Nov 07, 2017
7.306
7.393
6.958
6.958
487,628
-0.39(-5.33%)
Nov 06, 2017
7.262
7.393
7.219
7.349
122,400
+0.13(+1.81%)
Nov 03, 2017
7.306
7.306
7.175
7.219
183,211
-0.09(-1.19%)
Nov 02, 2017
7.349
7.523
7.175
7.306
297,483
-0.09(-1.18%)
Nov 01, 2017
7.741
7.828
7.349
7.393
382,595
-0.35(-4.49%)
Oct 31, 2017
7.349
7.828
7.349
7.741
383,133
+0.35(+4.71%)
Oct 30, 2017
8.089
8.132
7.328
7.393
362,343
-0.35(-4.49%)
Oct 27, 2017
7.958
8.045
7.697
7.741
293,201
-0.26(-3.26%)
Oct 26, 2017
7.784
8.089
7.706
8.002
344,383
-0.04(-0.54%)
Oct 25, 2017
7.436
8.045
7.262
8.045
293,946
+0.96(+13.50%)
Oct 24, 2017
7.088
7.175
7.045
7.088
298,875
+0.00(+0.00%)
Oct 23, 2017
7.306
7.436
7.045
7.088
201,827
-0.13(-1.81%)
Oct 20, 2017
7.306
7.393
7.219
7.219
110,293
+0.09(+1.22%)
Oct 19, 2017
7.306
7.393
7.132
7.132
232,211
-0.26(-3.53%)
Oct 18, 2017
7.306
7.436
7.262
7.393
331,146
+0.17(+2.41%)
Oct 17, 2017
7.306
7.393
7.132
7.219
164,787
-0.09(-1.19%)
Oct 16, 2017
7.219
7.458
7.219
7.306
237,450
+0.04(+0.60%)
Oct 13, 2017
7.219
7.436
7.175
7.262
203,409
+0.00(+0.00%)
Oct 12, 2017
7.523
7.523
7.241
7.262
362,778
-0.26(-3.47%)
Oct 11, 2017
7.784
7.828
7.480
7.523
174,075
-0.26(-3.35%)
Oct 10, 2017
7.741
7.828
7.545
7.784
273,951
+0.00(+0.00%)
Oct 09, 2017
7.697
7.784
7.697
7.784
92,514
+0.09(+1.13%)
Oct 06, 2017
7.784
7.871
7.654
7.697
203,027
-0.09(-1.12%)
Oct 05, 2017
7.610
7.871
7.567
7.784
374,839
+0.22(+2.87%)
Oct 04, 2017
7.871
7.915
7.458
7.567
566,298
-0.26(-3.33%)
Oct 03, 2017
8.089
8.132
7.741
7.828
476,061
-0.30(-3.74%)
Oct 02, 2017
8.002
8.132
7.871
8.132
311,856
+0.17(+2.19%)
Sep 29, 2017
7.871
8.089
7.871
7.958
213,126
+0.09(+1.10%)
Sep 28, 2017
7.697
7.871
7.523
7.871
320,309
+0.23(+2.96%)
Sep 27, 2017
8.163
8.163
7.559
7.645
609,340
-0.35(-4.32%)
Sep 26, 2017
8.207
8.207
7.947
7.991
346,710
-0.13(-1.60%)
Sep 25, 2017
8.207
8.271
7.947
8.120
412,866
-0.09(-1.05%)
Sep 22, 2017
8.163
8.358
8.120
8.207
633,455
-0.04(-0.52%)
Sep 21, 2017
8.207
8.271
8.077
8.250
180,175
+0.04(+0.53%)
Sep 20, 2017
7.818
8.293
7.667
8.207
330,442
+0.48(+6.15%)
Sep 19, 2017
7.991
8.034
7.688
7.732
348,490
-0.17(-2.19%)
Sep 18, 2017
8.293
8.293
7.861
7.904
356,367
-0.39(-4.69%)
Sep 15, 2017
8.250
8.379
8.207
8.293
712,794
+0.04(+0.52%)
Sep 14, 2017
8.120
8.250
8.120
8.250
334,475
+0.09(+1.06%)
Sep 13, 2017
7.732
8.163
7.645
8.163
259,355
+0.43(+5.59%)
Sep 12, 2017
7.559
7.818
7.559
7.732
190,589
+0.26(+3.47%)
Sep 11, 2017
7.429
7.688
7.429
7.472
202,197
+0.22(+2.98%)
Sep 08, 2017
7.343
7.408
7.256
7.256
218,886
-0.04(-0.59%)
Sep 07, 2017
7.516
7.559
7.300
7.300
293,096
-0.22(-2.87%)
Sep 06, 2017
7.516
7.732
7.451
7.516
166,923
+0.00(+0.00%)
Sep 05, 2017
8.207
8.207
7.408
7.516
354,851
-0.78(-9.37%)
Sep 01, 2017
7.602
8.293
7.602
8.293
232,311
+0.78(+10.34%)
Aug 31, 2017
7.732
7.775
7.516
7.516
253,254
-0.13(-1.69%)
Aug 30, 2017
7.775
7.840
7.645
7.645
87,921
-0.17(-2.21%)
Aug 29, 2017
7.732
7.883
7.645
7.818
112,967
+0.00(+0.00%)
Aug 28, 2017
7.991
8.034
7.753
7.818
108,027
-0.13(-1.63%)
Aug 25, 2017
7.818
8.034
7.818
7.947
74,475
+0.13(+1.66%)
Aug 24, 2017
7.732
7.818
7.645
7.818
124,334
+0.17(+2.26%)
Aug 23, 2017
7.645
7.861
7.645
7.645
221,851
-0.09(-1.12%)
Aug 22, 2017
7.861
7.861
7.645
7.732
168,601
-0.04(-0.56%)
Aug 21, 2017
7.732
7.904
7.602
7.775
184,734
+0.09(+1.12%)
Aug 18, 2017
7.602
7.775
7.559
7.688
247,502
-0.04(-0.56%)
Aug 17, 2017
7.991
8.055
7.688
7.732
264,392
-0.30(-3.76%)
Aug 16, 2017
8.120
8.207
7.947
8.034
173,397
+0.00(+0.00%)
Aug 15, 2017
8.293
8.293
8.034
8.034
202,258
-0.17(-2.11%)
Aug 14, 2017
8.207
8.271
8.120
8.207
136,279
+0.13(+1.60%)
Aug 11, 2017
8.034
8.207
8.034
8.077
375,833
-0.04(-0.53%)
Aug 10, 2017
8.293
8.336
8.120
8.120
296,978
-0.30(-3.59%)
Aug 09, 2017
8.423
8.509
8.250
8.423
275,232
-0.04(-0.51%)
Aug 08, 2017
8.595
8.811
8.423
8.466
215,020
-0.17(-2.00%)
Aug 07, 2017
8.811
8.811
8.552
8.639
238,002
-0.22(-2.44%)
Aug 04, 2017
8.725
8.898
8.690
8.855
195,995
+0.26(+3.02%)
Aug 03, 2017
8.682
8.768
8.466
8.595
154,811
-0.09(-0.99%)
Aug 02, 2017
8.855
8.855
8.574
8.682
158,821
-0.22(-2.43%)
Aug 01, 2017
8.855
8.898
8.660
8.898
127,360
+0.22(+2.49%)
Jul 31, 2017
8.811
8.941
8.660
8.682
221,916
-0.13(-1.47%)
Jul 28, 2017
8.855
8.898
8.660
8.811
139,093
-0.13(-1.45%)
Jul 27, 2017
8.855
8.941
8.725
8.941
192,679
+0.22(+2.48%)
Jul 26, 2017
8.984
9.071
8.682
8.725
159,321
-0.17(-1.94%)
Jul 25, 2017
9.157
9.243
8.876
8.898
291,176
-0.09(-0.96%)
Jul 24, 2017
8.682
8.984
8.509
8.984
300,140
+0.30(+3.48%)
Jul 21, 2017
9.546
9.805
8.660
8.682
599,157
+0.17(+2.03%)
Jul 20, 2017
8.595
8.595
8.336
8.509
327,407
-0.09(-1.01%)
Jul 19, 2017
8.509
8.639
8.444
8.595
120,622
+0.13(+1.53%)
Jul 18, 2017
8.423
8.509
8.315
8.466
87,432
-0.09(-1.01%)
Jul 17, 2017
8.552
8.639
8.487
8.552
157,217
+0.00(+0.00%)
Jul 14, 2017
8.509
8.600
8.379
8.552
175,811
-0.09(-1.00%)
Jul 13, 2017
8.725
8.768
8.509
8.639
127,251
+0.00(+0.00%)
Jul 12, 2017
8.682
8.833
8.595
8.639
118,592
-0.09(-0.99%)
Jul 11, 2017
8.768
8.811
8.552
8.725
155,520
+0.00(+0.00%)
Jul 10, 2017
8.768
8.984
8.703
8.725
135,576
-0.13(-1.46%)
Jul 07, 2017
8.855
8.941
8.639
8.855
147,861
+0.09(+0.99%)
Jul 06, 2017
8.898
9.071
8.768
8.768
223,292
-0.17(-1.93%)
Jul 05, 2017
8.898
8.941
8.595
8.941
218,576
+0.00(+0.00%)
Jul 03, 2017
8.725
9.027
8.639
8.941
175,182
+0.30(+3.50%)
Jun 30, 2017
8.768
8.768
8.423
8.639
205,732
-0.09(-0.99%)
Jun 29, 2017
8.941
8.941
8.509
8.725
182,708
+0.13(+1.51%)
Jun 28, 2017
8.466
8.660
8.466
8.595
176,835
+0.14(+1.63%)
Jun 27, 2017
8.543
8.565
8.371
8.457
192,838
+0.00(+0.00%)
Jun 26, 2017
8.371
8.586
8.350
8.457
234,386
+0.09(+1.03%)
Jun 23, 2017
8.328
8.457
8.200
8.371
404,723
+0.09(+1.04%)
Jun 22, 2017
8.243
8.457
8.200
8.285
156,662
+0.00(+0.00%)
Jun 21, 2017
8.457
8.500
8.243
8.285
159,728
-0.21(-2.53%)
Jun 20, 2017
8.629
8.715
8.414
8.500
119,376
-0.21(-2.46%)
Jun 19, 2017
8.758
8.844
8.586
8.715
204,990
+0.04(+0.50%)
Jun 16, 2017
8.414
8.672
8.294
8.672
409,666
+0.13(+1.51%)
Jun 15, 2017
8.543
8.886
8.457
8.543
274,264
-0.09(-1.00%)
Jun 14, 2017
8.758
8.758
8.414
8.629
265,242
-0.21(-2.43%)
Jun 13, 2017
8.844
9.187
8.801
8.844
293,394
+0.00(+0.00%)
Jun 12, 2017
8.886
9.273
8.801
8.844
283,673
-0.04(-0.48%)
Jun 09, 2017
8.328
8.972
8.328
8.886
380,014
+0.56(+6.70%)
Jun 08, 2017
8.028
8.543
8.028
8.328
308,444
+0.26(+3.19%)
Jun 07, 2017
7.942
8.200
7.942
8.071
126,624
+0.13(+1.62%)
Jun 06, 2017
7.813
8.071
7.779
7.942
192,183
-0.04(-0.54%)
Jun 05, 2017
7.899
8.071
7.899
7.985
175,588
+0.04(+0.54%)
Jun 02, 2017
8.071
8.157
7.942
7.942
263,136
-0.13(-1.60%)
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.