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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
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, 2017
6.567
6.567
6.299
6.433
250,602
-0.13(-2.04%)
May 30, 2017
6.656
6.701
6.388
6.567
181,529
-0.09(-1.34%)
May 26, 2017
6.656
6.656
6.522
6.656
251,436
+0.00(+0.00%)
May 25, 2017
6.701
6.745
6.500
6.656
160,484
-0.04(-0.67%)
May 24, 2017
6.835
6.879
6.656
6.701
177,884
-0.18(-2.60%)
May 23, 2017
6.969
6.969
6.745
6.879
165,884
-0.09(-1.28%)
May 22, 2017
6.879
7.036
6.835
6.969
139,645
+0.09(+1.30%)
May 19, 2017
6.835
7.013
6.745
6.879
102,216
+0.00(+0.00%)
May 18, 2017
6.790
7.013
6.701
6.879
124,645
+0.09(+1.32%)
May 17, 2017
6.969
7.013
6.723
6.790
229,671
-0.27(-3.80%)
May 16, 2017
7.058
7.147
6.969
7.058
151,588
+0.09(+1.28%)
May 15, 2017
7.192
7.326
6.924
6.969
87,879
-0.13(-1.89%)
May 12, 2017
7.237
7.326
7.103
7.103
235,105
-0.18(-2.45%)
May 11, 2017
7.013
7.361
6.879
7.281
266,641
+0.22(+3.16%)
May 10, 2017
6.701
7.103
6.701
7.058
188,310
+0.31(+4.64%)
May 09, 2017
6.701
6.835
6.656
6.745
139,927
+0.09(+1.34%)
May 08, 2017
6.522
6.790
6.477
6.656
127,160
+0.13(+2.05%)
May 05, 2017
6.790
6.902
6.522
6.522
281,100
-0.22(-3.31%)
May 04, 2017
6.790
6.835
6.656
6.745
282,869
+0.00(+0.00%)
May 03, 2017
6.879
7.013
6.522
6.745
283,486
-0.04(-0.66%)
May 02, 2017
6.835
6.879
6.611
6.790
196,324
+0.04(+0.66%)
May 01, 2017
6.879
7.013
6.745
6.745
152,670
-0.18(-2.58%)
Apr 28, 2017
6.879
7.125
6.790
6.924
362,491
+0.04(+0.65%)
Apr 27, 2017
6.745
6.879
6.611
6.879
229,380
+0.13(+1.99%)
Apr 26, 2017
6.701
6.857
6.611
6.745
170,309
+0.04(+0.67%)
Apr 25, 2017
6.522
6.701
6.477
6.701
311,161
+0.18(+2.74%)
Apr 24, 2017
6.343
6.567
6.299
6.522
282,259
+0.31(+5.04%)
Apr 21, 2017
6.522
6.656
6.209
6.209
519,573
-0.45(-6.71%)
Apr 20, 2017
6.522
6.812
6.433
6.656
204,400
+0.13(+2.05%)
Apr 19, 2017
6.611
6.678
6.388
6.522
228,052
-0.09(-1.35%)
Apr 18, 2017
6.656
6.790
6.567
6.611
257,665
-0.09(-1.33%)
Apr 17, 2017
7.058
7.058
6.589
6.701
261,291
-0.22(-3.23%)
Apr 13, 2017
7.371
7.415
6.924
6.924
410,501
-0.49(-6.63%)
Apr 12, 2017
7.415
7.639
7.415
7.415
228,635
-0.09(-1.19%)
Apr 11, 2017
7.371
7.572
7.281
7.505
268,398
+0.09(+1.20%)
Apr 10, 2017
7.460
7.572
7.281
7.415
320,297
-0.04(-0.60%)
Apr 07, 2017
7.013
7.460
6.969
7.460
210,619
+0.49(+7.05%)
Apr 06, 2017
6.924
7.036
6.854
6.969
95,717
+0.04(+0.65%)
Apr 05, 2017
7.103
7.147
6.924
6.924
197,636
-0.22(-3.13%)
Apr 04, 2017
7.192
7.192
7.058
7.147
149,223
-0.04(-0.62%)
Apr 03, 2017
7.192
7.192
7.058
7.192
193,546
+0.00(+0.00%)
Mar 31, 2017
7.147
7.192
7.125
7.192
180,266
+0.00(+0.00%)
Mar 30, 2017
7.192
7.237
7.013
7.192
203,178
-0.04(-0.62%)
Mar 29, 2017
7.103
7.281
7.103
7.237
235,797
+0.09(+1.25%)
Mar 28, 2017
6.835
7.192
6.745
7.147
264,033
+0.31(+4.58%)
Mar 27, 2017
6.656
7.103
6.656
6.835
305,118
-0.13(-1.92%)
Mar 24, 2017
6.701
7.013
6.611
6.969
199,644
+0.36(+5.41%)
Mar 23, 2017
6.388
6.656
6.388
6.611
125,655
+0.27(+4.23%)
Mar 22, 2017
6.343
6.477
6.254
6.343
245,489
-0.04(-0.70%)
Mar 21, 2017
7.058
7.103
6.388
6.388
249,124
-0.63(-8.92%)
Mar 20, 2017
7.103
7.103
6.835
7.013
136,961
-0.09(-1.26%)
Mar 17, 2017
6.790
7.147
6.745
7.103
416,023
+0.31(+4.61%)
Mar 16, 2017
6.388
6.835
6.343
6.790
516,095
+0.40(+6.29%)
Mar 15, 2017
6.343
6.388
6.209
6.388
260,840
+0.09(+1.42%)
Mar 14, 2017
6.388
6.388
6.254
6.299
152,635
-0.09(-1.40%)
Mar 13, 2017
6.477
6.299
6.388
200,390
+0.09(+1.42%)
Mar 10, 2017
6.299
6.477
6.254
6.299
157,468
+0.04(+0.71%)
Mar 09, 2017
6.388
6.477
6.209
6.254
277,205
-0.13(-2.10%)
Mar 08, 2017
6.433
6.522
6.343
6.388
213,271
-0.04(-0.69%)
Mar 07, 2017
6.477
6.522
6.343
6.433
306,342
+0.04(+0.70%)
Mar 06, 2017
6.343
6.433
6.254
6.388
524,976
+0.22(+3.62%)
Mar 03, 2017
6.254
6.254
6.120
6.165
204,783
-0.04(-0.72%)
Mar 02, 2017
6.254
6.299
6.209
6.209
122,205
-0.04(-0.71%)
Mar 01, 2017
6.075
6.299
6.031
6.254
262,782
+0.13(+2.19%)
Feb 28, 2017
6.165
6.299
6.075
6.120
247,696
-0.18(-2.84%)
Feb 27, 2017
6.254
6.299
6.120
6.299
124,990
+0.09(+1.44%)
Feb 24, 2017
6.165
6.299
6.120
6.209
271,554
-0.04(-0.71%)
Feb 23, 2017
6.299
6.321
6.120
6.254
159,540
-0.04(-0.71%)
Feb 22, 2017
6.388
6.522
6.254
6.299
208,488
-0.18(-2.76%)
Feb 21, 2017
6.254
6.544
6.254
6.477
422,721
+0.18(+2.84%)
Feb 17, 2017
6.299
6.299
6.299
0
-0.13(-2.08%)
Feb 16, 2017
6.656
6.656
6.388
6.433
173,030
-0.22(-3.36%)
Feb 15, 2017
6.567
6.924
6.477
6.656
703,325
+0.04(+0.68%)
Feb 14, 2017
6.433
6.656
6.343
6.611
345,727
+0.22(+3.50%)
Feb 13, 2017
6.433
6.567
6.299
6.388
176,473
-0.09(-1.38%)
Feb 10, 2017
6.388
6.567
6.343
6.477
230,759
+0.04(+0.69%)
Feb 09, 2017
6.343
6.477
6.254
6.433
318,172
+0.13(+2.13%)
Feb 08, 2017
5.986
6.299
5.897
6.299
369,643
+0.22(+3.68%)
Feb 07, 2017
6.075
6.343
6.053
6.075
346,807
-0.13(-2.16%)
Feb 06, 2017
6.433
6.433
6.008
6.209
401,721
-0.18(-2.80%)
Feb 03, 2017
6.433
6.477
6.343
6.388
308,668
-0.04(-0.69%)
Feb 02, 2017
6.388
6.477
6.343
6.433
429,794
-0.04(-0.69%)
Feb 01, 2017
6.522
6.567
6.388
6.477
613,041
-0.09(-1.36%)
Jan 31, 2017
6.477
6.656
6.433
6.567
305,734
+0.04(+0.68%)
Jan 30, 2017
6.567
6.611
6.354
6.522
298,658
+0.00(+0.00%)
Jan 27, 2017
6.611
6.656
6.522
6.522
337,885
+0.00(+0.00%)
Jan 26, 2017
6.567
6.634
6.522
6.522
147,567
-0.04(-0.68%)
Jan 25, 2017
6.477
6.656
6.477
6.567
219,555
+0.04(+0.68%)
Jan 24, 2017
6.567
6.611
6.433
6.522
309,696
-0.04(-0.68%)
Jan 23, 2017
6.701
6.745
6.500
6.567
202,766
-0.13(-2.00%)
Jan 20, 2017
6.611
6.835
6.433
6.701
234,977
+0.13(+2.04%)
Jan 19, 2017
6.567
6.656
6.522
6.567
218,238
-0.04(-0.68%)
Jan 18, 2017
6.611
6.656
6.433
6.611
224,961
+0.04(+0.68%)
Jan 17, 2017
6.835
6.924
6.522
6.567
373,300
-0.31(-4.55%)
Jan 13, 2017
6.879
6.879
6.879
0
+0.00(+0.00%)
Jan 12, 2017
7.013
7.103
6.790
6.879
188,766
-0.18(-2.53%)
Jan 11, 2017
6.969
7.147
6.790
7.058
368,739
+0.09(+1.28%)
Jan 10, 2017
6.924
6.969
6.835
6.969
185,417
+0.04(+0.65%)
Jan 09, 2017
6.924
6.969
6.745
6.924
215,464
+0.00(+0.00%)
Jan 06, 2017
6.879
7.013
6.768
6.924
280,103
+0.09(+1.31%)
Jan 05, 2017
6.879
6.924
6.701
6.835
238,600
-0.04(-0.65%)
Jan 04, 2017
6.701
6.879
6.701
6.879
340,946
+0.18(+2.67%)
Jan 03, 2017
6.701
6.745
6.522
6.701
233,928
+0.09(+1.35%)
Dec 30, 2016
6.611
6.611
6.611
0
+0.09(+1.37%)
Dec 29, 2016
6.611
6.745
6.388
6.522
290,522
-0.09(-1.35%)
Dec 28, 2016
6.567
6.768
6.477
6.611
383,657
+0.00(+0.00%)
Dec 27, 2016
6.477
6.611
6.433
6.611
405,825
+0.18(+2.78%)
Dec 23, 2016
6.433
6.433
6.433
0
-0.04(-0.69%)
Dec 22, 2016
6.522
6.656
6.433
6.477
378,159
-0.09(-1.36%)
Dec 21, 2016
6.232
6.567
6.209
6.567
310,660
+0.36(+5.76%)
Dec 20, 2016
6.254
6.433
6.120
6.209
309,294
+0.04(+0.72%)
Dec 19, 2016
5.986
6.343
5.941
6.165
380,991
+0.18(+2.99%)
Dec 16, 2016
6.165
6.254
5.986
5.986
426,587
-0.13(-2.19%)
Dec 15, 2016
6.031
6.209
5.941
6.120
178,844
+0.00(+0.00%)
Dec 14, 2016
6.120
6.209
5.941
6.120
273,942
+0.00(+0.00%)
Dec 13, 2016
6.209
6.388
5.986
6.120
254,157
+0.00(+0.00%)
Dec 12, 2016
6.567
6.656
6.075
6.120
431,239
-0.36(-5.52%)
Dec 09, 2016
6.388
6.611
6.254
6.477
331,931
+0.04(+0.69%)
Dec 08, 2016
6.254
6.477
6.031
6.433
217,798
+0.22(+3.60%)
Dec 07, 2016
6.209
6.343
6.165
6.209
169,916
+0.00(+0.00%)
Dec 06, 2016
6.254
6.388
6.075
6.209
216,133
+0.00(+0.00%)
Dec 05, 2016
6.120
6.455
6.120
6.209
330,939
+0.13(+2.21%)
Dec 02, 2016
5.986
6.120
5.897
6.075
182,316
+0.13(+2.26%)
Dec 01, 2016
6.120
6.343
5.897
5.941
316,134
-0.13(-2.21%)
Nov 30, 2016
6.165
6.254
5.986
6.075
247,004
+0.09(+1.49%)
Nov 29, 2016
6.031
6.165
5.678
5.986
319,269
-0.18(-2.90%)
Nov 28, 2016
6.031
6.254
5.897
6.165
337,692
+0.13(+2.22%)
Nov 25, 2016
6.031
6.165
5.941
6.031
106,372
+0.00(+0.00%)
Nov 23, 2016
6.031
6.031
6.031
0
-0.18(-2.88%)
Nov 22, 2016
6.299
6.343
6.120
6.209
296,496
-0.04(-0.71%)
Nov 21, 2016
6.165
6.299
5.986
6.254
406,191
+0.31(+5.26%)
Nov 18, 2016
6.120
6.120
5.852
5.941
356,819
-0.13(-2.21%)
Nov 17, 2016
6.075
6.254
5.897
6.075
427,190
+0.00(+0.00%)
Nov 16, 2016
5.539
6.518
5.539
6.075
967,501
+0.54(+9.68%)
Nov 15, 2016
5.673
5.745
5.316
5.539
720,868
-0.18(-3.13%)
Nov 14, 2016
5.852
6.031
5.673
5.718
498,724
-0.18(-3.03%)
Nov 11, 2016
5.495
5.897
5.495
5.897
606,288
+0.36(+6.45%)
Nov 10, 2016
5.093
5.673
4.959
5.539
620,604
+0.54(+10.71%)
Nov 09, 2016
4.959
5.190
4.825
5.003
483,958
-0.04(-0.89%)
Nov 08, 2016
4.914
5.137
4.825
5.048
219,453
+0.13(+2.73%)
Nov 07, 2016
4.959
5.048
4.869
4.914
606,679
+0.00(+0.00%)
Nov 04, 2016
5.003
5.012
4.780
4.914
553,028
-0.13(-2.65%)
Nov 03, 2016
5.048
5.137
4.914
5.048
518,748
+0.00(+0.00%)
Nov 02, 2016
5.003
5.093
4.467
5.048
1,397,266
-0.04(-0.88%)
Nov 01, 2016
5.450
5.673
5.048
5.093
857,551
-0.13(-2.56%)
Oct 31, 2016
5.673
5.673
5.227
5.227
471,996
-0.44(-7.73%)
Oct 28, 2016
5.763
5.798
5.629
5.664
363,510
-0.14(-2.46%)
Oct 27, 2016
5.772
5.852
5.700
5.807
261,893
+0.08(+1.40%)
Oct 26, 2016
5.834
5.905
5.700
5.727
275,046
-0.12(-1.99%)
Oct 25, 2016
5.897
5.959
5.825
5.843
250,762
-0.05(-0.91%)
Oct 24, 2016
6.120
6.139
5.888
5.897
271,265
-0.21(-3.51%)
Oct 21, 2016
5.995
6.191
5.968
6.111
297,594
+0.06(+1.03%)
Oct 20, 2016
5.870
6.111
5.865
6.048
361,478
+0.15(+2.58%)
Oct 19, 2016
5.941
6.031
5.879
5.897
448,874
+0.02(+0.30%)
Oct 18, 2016
6.004
6.004
5.861
5.879
238,912
+0.00(+0.00%)
Oct 17, 2016
5.941
5.941
5.870
5.879
209,135
-0.03(-0.45%)
Oct 14, 2016
5.986
6.013
5.852
5.906
403,336
-0.04(-0.75%)
Oct 13, 2016
6.040
6.057
5.941
5.950
394,638
-0.17(-2.77%)
Oct 12, 2016
6.174
6.218
6.041
6.120
233,886
-0.05(-0.87%)
Oct 11, 2016
6.317
6.334
6.129
6.174
254,306
-0.18(-2.81%)
Oct 10, 2016
6.459
6.513
6.325
6.352
159,464
-0.04(-0.56%)
Oct 07, 2016
6.468
6.540
6.361
6.388
182,971
-0.09(-1.38%)
Oct 06, 2016
6.370
6.486
6.339
6.477
224,535
+0.13(+2.11%)
Oct 05, 2016
6.379
6.451
6.325
6.343
192,762
+0.03(+0.42%)
Oct 04, 2016
6.290
6.379
6.245
6.317
238,487
+0.04(+0.57%)
Oct 03, 2016
6.120
6.379
6.066
6.281
296,391
-0.01(-0.14%)
Sep 30, 2016
6.424
6.424
6.227
6.290
389,822
-0.04(-0.57%)
Sep 29, 2016
6.549
6.629
6.299
6.325
202,358
-0.19(-2.88%)
Sep 28, 2016
6.352
6.558
6.214
6.513
344,813
+0.19(+2.97%)
Sep 27, 2016
6.308
6.370
6.191
6.325
321,603
-0.02(-0.28%)
Sep 26, 2016
6.486
6.486
6.325
6.343
294,223
+0.04(+0.57%)
Sep 23, 2016
6.477
6.504
6.299
6.308
219,843
-0.17(-2.62%)
Sep 22, 2016
6.361
6.504
6.237
6.477
815,368
+0.20(+3.13%)
Sep 21, 2016
6.272
6.299
6.120
6.281
370,759
+0.11(+1.74%)
Sep 20, 2016
6.334
6.379
6.174
6.174
516,284
-0.16(-2.54%)
Sep 19, 2016
6.459
6.513
6.308
6.334
340,398
-0.04(-0.56%)
Sep 16, 2016
6.209
6.406
6.183
6.370
259,698
+0.08(+1.28%)
Sep 15, 2016
6.317
6.406
6.245
6.290
175,956
-0.03(-0.42%)
Sep 14, 2016
6.334
6.415
6.254
6.317
343,939
-0.04(-0.56%)
Sep 13, 2016
6.325
6.433
6.263
6.352
364,818
-0.13(-1.93%)
Sep 12, 2016
6.397
6.513
6.308
6.477
451,899
+0.01(+0.14%)
Sep 09, 2016
6.620
6.674
6.459
6.468
271,144
-0.22(-3.34%)
Sep 08, 2016
6.567
6.719
6.477
6.692
332,141
+0.24(+3.74%)
Sep 07, 2016
6.388
6.504
6.290
6.451
531,823
+0.06(+0.98%)
Sep 06, 2016
6.343
6.442
6.263
6.388
328,289
+0.05(+0.85%)
Sep 02, 2016
6.245
6.334
6.334
6.334
312,168
+0.09(+1.43%)
Sep 01, 2016
6.406
6.406
6.129
6.245
410,179
-0.21(-3.19%)
Aug 31, 2016
6.272
6.558
6.236
6.451
551,953
+0.13(+2.12%)
Aug 30, 2016
6.334
6.406
6.218
6.317
539,439
+0.00(+0.00%)
Aug 29, 2016
6.343
6.486
6.299
6.317
274,150
-0.06(-0.98%)
Aug 26, 2016
6.361
6.549
6.272
6.379
441,191
+0.03(+0.42%)
Aug 25, 2016
6.540
6.710
6.209
6.352
1,107,398
-0.45(-6.57%)
Aug 24, 2016
7.031
7.067
6.763
6.799
343,902
-0.21(-2.93%)
Aug 23, 2016
7.004
7.130
6.960
7.004
189,643
+0.04(+0.51%)
Aug 22, 2016
7.067
7.067
6.915
6.969
187,072
-0.13(-1.89%)
Aug 19, 2016
7.076
7.121
6.924
7.103
296,534
-0.01(-0.13%)
Aug 18, 2016
7.112
7.174
7.031
7.112
232,305
+0.05(+0.76%)
Aug 17, 2016
7.085
7.085
6.879
7.058
371,736
+0.04(+0.51%)
Aug 16, 2016
7.201
7.237
6.924
7.022
434,535
-0.16(-2.24%)
Aug 15, 2016
6.969
7.201
6.951
7.183
337,934
+0.26(+3.74%)
Aug 12, 2016
6.951
7.040
6.835
6.924
370,473
-0.03(-0.39%)
Aug 11, 2016
6.995
7.074
6.836
6.951
395,690
+0.04(+0.51%)
Aug 10, 2016
7.083
7.083
6.775
6.916
439,260
-0.07(-1.01%)
Aug 09, 2016
7.048
7.092
6.898
6.986
292,835
-0.07(-1.00%)
Aug 08, 2016
7.224
7.374
7.039
7.057
441,290
-0.13(-1.84%)
Aug 05, 2016
6.872
7.224
6.836
7.189
387,919
+0.34(+5.02%)
Aug 04, 2016
7.101
7.215
6.783
6.845
620,505
-0.28(-3.96%)
Aug 03, 2016
6.695
7.136
6.590
7.127
1,175,708
+0.43(+6.45%)
Aug 02, 2016
6.907
6.942
6.096
6.695
1,873,730
+0.57(+9.35%)
Aug 01, 2016
6.237
6.431
6.065
6.123
511,111
-0.07(-1.14%)
Jul 29, 2016
6.079
6.369
6.079
6.193
1,353,214
+0.06(+1.01%)
Jul 28, 2016
6.035
6.220
5.955
6.132
397,427
+0.10(+1.61%)
Jul 27, 2016
6.308
6.353
5.942
6.035
542,619
-0.28(-4.46%)
Jul 26, 2016
6.413
6.493
6.290
6.317
472,211
-0.05(-0.83%)
Jul 25, 2016
6.352
6.475
6.308
6.369
326,726
+0.00(+0.00%)
Jul 22, 2016
6.458
6.572
6.325
6.369
339,917
-0.12(-1.90%)
Jul 21, 2016
6.273
6.598
6.273
6.493
360,405
+0.24(+3.80%)
Jul 20, 2016
6.255
6.316
6.070
6.255
350,325
+0.07(+1.14%)
Jul 19, 2016
6.273
6.378
6.132
6.184
314,388
-0.17(-2.64%)
Jul 18, 2016
6.299
6.387
6.158
6.352
506,457
-0.02(-0.28%)
Jul 15, 2016
6.387
6.458
6.246
6.369
372,578
-0.01(-0.14%)
Jul 14, 2016
6.431
6.493
6.285
6.378
336,030
+0.03(+0.42%)
Jul 13, 2016
6.440
6.519
6.317
6.352
451,750
-0.04(-0.69%)
Jul 12, 2016
6.290
6.422
6.237
6.396
404,879
+0.20(+3.27%)
Jul 11, 2016
6.255
6.378
6.149
6.193
363,045
-0.06(-0.99%)
Jul 08, 2016
6.149
6.347
5.920
6.255
544,845
+0.33(+5.65%)
Jul 07, 2016
6.149
6.299
5.806
5.920
694,796
-0.29(-4.68%)
Jul 06, 2016
5.903
6.264
5.744
6.211
521,156
+0.30(+5.07%)
Jul 05, 2016
6.246
6.290
5.797
5.911
715,858
-0.47(-7.32%)
Jul 01, 2016
6.308
6.378
6.378
6.378
615,683
+0.41(+6.94%)
Jun 30, 2016
6.052
6.290
5.876
5.964
1,504,426
-0.39(-6.10%)
Jun 29, 2016
6.343
6.387
6.202
6.352
373,164
+0.11(+1.84%)
Jun 28, 2016
5.903
6.281
5.903
6.237
511,682
+0.42(+7.27%)
Jun 27, 2016
6.396
6.396
5.691
5.814
986,333
-0.58(-9.09%)
Jun 24, 2016
6.546
6.625
6.343
6.396
1,105,692
-0.40(-5.84%)
Jun 23, 2016
6.783
6.846
6.651
6.792
421,909
+0.08(+1.18%)
Jun 22, 2016
6.951
7.021
6.687
6.713
536,693
-0.24(-3.42%)
Jun 21, 2016
7.065
7.065
6.748
6.951
581,260
+0.05(+0.77%)
Jun 20, 2016
7.189
7.189
6.889
6.898
370,307
-0.09(-1.26%)
Jun 17, 2016
6.951
7.215
6.924
6.986
600,273
+0.04(+0.63%)
Jun 16, 2016
6.960
7.030
6.872
6.942
546,762
-0.17(-2.35%)
Jun 15, 2016
7.224
7.374
7.004
7.109
1,175,698
-0.12(-1.71%)
Jun 14, 2016
7.312
7.532
6.951
7.233
1,545,866
-0.21(-2.84%)
Jun 13, 2016
7.541
7.708
7.400
7.444
753,380
-0.22(-2.87%)
Jun 10, 2016
7.779
7.797
7.427
7.664
1,231,342
-0.15(-1.92%)
Jun 09, 2016
7.664
7.832
7.603
7.814
1,609,846
+0.18(+2.31%)
Jun 08, 2016
7.647
7.894
7.594
7.638
6,270,606
-0.94(-10.99%)
Jun 07, 2016
8.651
8.710
8.493
8.581
164,277
-0.05(-0.61%)
Jun 06, 2016
8.422
8.748
8.422
8.634
166,793
+0.22(+2.62%)
Jun 03, 2016
8.281
8.501
8.184
8.413
188,874
+0.16(+1.92%)
Jun 02, 2016
8.272
8.272
7.982
8.255
143,349
-0.06(-0.74%)
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.