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
Birks Group Inc
(NY:
BGI
)
2.751
+0.031 (+1.13%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 10, 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
1.460
1.470
1.350
1.450
45,162
-0.01(-0.69%)
May 30, 2018
1.300
1.560
1.230
1.460
213,554
+0.16(+12.31%)
May 29, 2018
1.610
2.350
1.300
1.300
3,406,159
-0.18(-12.16%)
May 25, 2018
1.480
1.480
1.480
0
+0.20(+15.61%)
May 24, 2018
1.230
1.380
1.230
1.280
16,178
-0.00(-0.02%)
May 23, 2018
1.230
1.290
1.230
1.280
3,702
+0.07(+5.81%)
May 22, 2018
1.240
1.240
1.210
1.210
2,638
-0.01(-0.82%)
May 21, 2018
1.220
1.269
1.200
1.220
9,184
+0.00(+0.00%)
May 18, 2018
1.280
1.280
1.220
1.220
1,999
-0.02(-1.61%)
May 17, 2018
1.230
1.290
1.190
1.240
3,214
+0.06(+5.08%)
May 16, 2018
1.150
1.410
1.150
1.180
28,041
+0.01(+0.86%)
May 15, 2018
1.220
1.220
1.150
1.170
21,948
-0.03(-2.87%)
May 14, 2018
1.205
1.205
1.205
1.205
603
-0.01(-1.18%)
May 11, 2018
1.220
1.230
1.200
1.219
6,940
-0.00(-0.41%)
May 10, 2018
1.240
1.243
1.220
1.224
5,724
-0.01(-0.48%)
May 09, 2018
1.300
1.300
1.220
1.230
4,314
-0.07(-5.39%)
May 08, 2018
1.183
1.510
1.141
1.300
53,134
+0.15(+12.95%)
May 07, 2018
1.180
1.180
1.130
1.151
2,707
-0.03(-2.87%)
May 04, 2018
1.200
1.200
1.180
1.185
4,943
-0.02(-2.07%)
May 03, 2018
1.250
1.250
1.200
1.210
14,618
-0.05(-3.91%)
May 02, 2018
1.210
1.260
1.180
1.259
7,127
+0.06(+4.93%)
May 01, 2018
1.140
1.200
1.121
1.200
4,615
+0.05(+4.35%)
Apr 30, 2018
1.160
1.180
1.131
1.150
2,739
-0.03(-2.54%)
Apr 27, 2018
1.150
1.180
1.150
1.180
3,727
+0.05(+4.69%)
Apr 26, 2018
1.140
1.140
1.121
1.127
15,662
-0.02(-1.99%)
Apr 25, 2018
1.170
1.380
1.110
1.150
28,178
+0.01(+0.88%)
Apr 24, 2018
1.050
1.150
1.050
1.140
20,212
+0.03(+3.15%)
Apr 23, 2018
1.120
1.120
1.090
1.105
4,207
+0.05(+4.36%)
Apr 20, 2018
1.092
1.092
1.050
1.059
19,876
-0.02(-1.94%)
Apr 19, 2018
1.120
1.120
1.070
1.080
6,322
+0.01(+0.93%)
Apr 18, 2018
1.130
1.130
1.050
1.070
28,318
-0.06(-5.31%)
Apr 17, 2018
1.140
1.143
1.130
1.130
5,197
-0.01(-0.88%)
Apr 16, 2018
1.130
1.160
1.130
1.140
8,463
-0.01(-0.87%)
Apr 13, 2018
1.210
1.217
1.150
1.150
15,449
-0.07(-5.74%)
Apr 12, 2018
1.244
1.244
1.200
1.220
17,072
-0.01(-0.82%)
Apr 11, 2018
1.160
1.390
1.160
1.230
39,042
+0.10(+8.86%)
Apr 10, 2018
1.130
1.170
1.130
1.130
22,674
-0.03(-2.59%)
Apr 09, 2018
1.063
1.250
1.063
1.160
166,675
+0.11(+10.43%)
Apr 06, 2018
1.090
1.102
1.050
1.050
1,175
-0.04(-3.30%)
Apr 05, 2018
1.050
1.110
1.050
1.086
20,979
-0.00(-0.35%)
Apr 04, 2018
1.110
1.110
1.010
1.090
30,549
+0.04(+3.81%)
Apr 03, 2018
1.030
1.060
1.020
1.050
22,249
+0.01(+0.96%)
Apr 02, 2018
1.060
1.110
1.020
1.040
27,329
-0.03(-2.80%)
Mar 29, 2018
1.070
1.070
1.070
0
-0.03(-3.04%)
Mar 28, 2018
1.150
1.180
1.100
1.103
72,790
-0.09(-7.27%)
Mar 27, 2018
1.240
1.309
1.160
1.190
72,647
-0.09(-7.03%)
Mar 26, 2018
1.320
1.450
1.260
1.280
227,349
+0.01(+0.79%)
Mar 23, 2018
1.500
2.770
1.210
1.270
3,057,306
+0.14(+12.39%)
Mar 22, 2018
1.150
1.150
1.130
1.130
17,896
-0.01(-0.87%)
Mar 21, 2018
1.200
1.210
1.120
1.140
52,391
-0.04(-3.59%)
Mar 20, 2018
1.200
1.200
1.182
1.182
814
-0.02(-1.55%)
Mar 16, 2018
1.201
1.201
1.201
215
-0.01(-0.83%)
Mar 15, 2018
1.240
1.240
1.199
1.211
5,095
+0.00(+0.09%)
Mar 14, 2018
1.201
1.210
1.200
1.210
1,913
-0.03(-2.43%)
Mar 13, 2018
1.209
1.240
1.180
1.240
13,002
+0.05(+4.20%)
Mar 12, 2018
1.200
1.210
1.180
1.190
72,935
-0.04(-3.20%)
Mar 09, 2018
1.230
1.236
1.200
1.229
4,126
-0.00(-0.06%)
Mar 08, 2018
1.250
1.250
1.230
1.230
21,215
-0.01(-0.88%)
Mar 07, 2018
1.241
1.241
1.241
1.241
946
+0.01(+0.89%)
Mar 06, 2018
1.250
1.260
1.230
1.230
5,414
-0.02(-1.60%)
Mar 05, 2018
1.250
1.250
1.240
1.250
2,066
+0.02(+1.63%)
Mar 02, 2018
1.221
1.230
1.205
1.230
3,282
+0.02(+1.52%)
Mar 01, 2018
1.270
1.270
1.212
1.212
3,921
-0.03(-2.29%)
Feb 28, 2018
1.240
1.240
1.240
1.240
390
-0.02(-1.59%)
Feb 27, 2018
1.260
1.280
1.250
1.260
3,660
+0.03(+2.44%)
Feb 26, 2018
1.180
1.320
1.180
1.230
9,445
+0.03(+2.50%)
Feb 23, 2018
1.250
1.250
1.194
1.200
8,352
-0.01(-0.83%)
Feb 22, 2018
1.210
1.216
1.210
1.210
1,071
+0.00(+0.00%)
Feb 21, 2018
1.220
1.230
1.210
1.210
4,399
+0.00(+0.00%)
Feb 20, 2018
1.220
1.220
1.200
1.210
7,834
-0.04(-3.20%)
Feb 16, 2018
1.250
1.250
1.250
0
+0.04(+3.56%)
Feb 15, 2018
1.270
1.270
1.200
1.207
17,243
-0.03(-2.66%)
Feb 14, 2018
1.280
1.280
1.230
1.240
12,110
-0.00(-0.08%)
Feb 13, 2018
1.280
1.280
1.230
1.241
11,489
-0.02(-1.51%)
Feb 12, 2018
1.241
1.290
1.240
1.260
7,096
+0.00(+0.00%)
Feb 09, 2018
1.330
1.407
1.220
1.260
138,442
-0.06(-4.55%)
Feb 08, 2018
1.220
1.340
1.200
1.320
92,420
+0.12(+10.01%)
Feb 07, 2018
1.180
1.210
1.160
1.200
24,179
+0.02(+1.69%)
Feb 06, 2018
1.240
1.271
1.180
1.180
15,814
-0.03(-2.48%)
Feb 05, 2018
1.260
1.298
1.210
1.210
29,981
-0.07(-5.47%)
Feb 02, 2018
1.340
1.358
1.260
1.280
31,068
-0.07(-5.19%)
Feb 01, 2018
1.500
1.500
1.350
1.350
32,639
-0.12(-8.16%)
Jan 31, 2018
1.390
1.580
1.350
1.470
250,330
+0.12(+8.50%)
Jan 30, 2018
1.350
1.360
1.350
1.355
6,793
-0.00(-0.21%)
Jan 29, 2018
1.370
1.372
1.358
1.358
1,730
-0.02(-1.61%)
Jan 26, 2018
1.370
1.380
1.360
1.380
3,529
+0.02(+1.40%)
Jan 25, 2018
1.400
1.430
1.360
1.361
10,570
-0.02(-1.38%)
Jan 24, 2018
1.380
1.380
1.360
1.380
2,345
+0.00(+0.00%)
Jan 23, 2018
1.350
1.450
1.350
1.380
42,798
+0.02(+1.46%)
Jan 22, 2018
1.350
1.370
1.350
1.360
3,969
-0.02(-1.45%)
Jan 19, 2018
1.350
1.389
1.340
1.380
3,848
+0.04(+2.99%)
Jan 18, 2018
1.350
1.430
1.310
1.340
60,023
-0.01(-0.74%)
Jan 17, 2018
1.350
1.390
1.350
1.350
13,010
-0.05(-3.57%)
Jan 16, 2018
1.410
1.410
1.340
1.400
25,030
+0.03(+2.19%)
Jan 12, 2018
1.370
1.370
1.370
0
+0.05(+3.79%)
Jan 11, 2018
1.390
1.390
1.320
1.320
15,565
-0.01(-0.75%)
Jan 10, 2018
1.301
1.480
1.301
1.330
44,923
+0.02(+1.53%)
Jan 09, 2018
1.390
1.390
1.300
1.310
54,086
-0.03(-2.24%)
Jan 08, 2018
1.420
1.459
1.280
1.340
40,546
-0.07(-4.96%)
Jan 05, 2018
1.409
1.410
1.357
1.410
23,404
+0.04(+2.92%)
Jan 04, 2018
1.450
1.450
1.370
1.370
18,766
-0.03(-2.14%)
Jan 03, 2018
1.370
1.500
1.370
1.400
18,541
+0.08(+6.06%)
Jan 02, 2018
1.360
1.500
1.320
1.320
18,663
+0.02(+1.54%)
Dec 29, 2017
1.300
1.300
1.300
0
-0.09(-6.47%)
Dec 28, 2017
1.450
1.480
1.190
1.390
32,953
-0.04(-2.80%)
Dec 27, 2017
1.520
1.546
1.430
1.430
23,325
-0.06(-4.03%)
Dec 26, 2017
1.540
1.560
1.488
1.490
17,044
+0.01(+0.68%)
Dec 22, 2017
1.460
1.530
1.460
1.480
8,338
+0.01(+0.68%)
Dec 21, 2017
1.510
1.610
1.490
1.470
27,163
-0.10(-6.37%)
Dec 20, 2017
1.630
1.630
1.565
1.570
2,206
+0.00(+0.09%)
Dec 19, 2017
1.620
1.650
1.560
1.569
22,404
-0.05(-3.17%)
Dec 18, 2017
1.701
1.710
1.620
1.620
2,450
-0.08(-4.71%)
Dec 15, 2017
1.578
1.708
1.578
1.700
16,316
+0.10(+6.25%)
Dec 14, 2017
1.630
1.630
1.550
1.600
14,220
+0.03(+1.91%)
Dec 13, 2017
1.640
1.659
1.570
1.570
10,466
+0.05(+3.29%)
Dec 12, 2017
1.630
1.630
1.520
1.520
10,230
-0.12(-7.32%)
Dec 11, 2017
1.650
1.734
1.510
1.640
10,947
-0.05(-2.87%)
Dec 08, 2017
1.700
1.790
1.650
1.688
46,801
-0.01(-0.68%)
Dec 07, 2017
1.740
1.740
1.700
1.700
63,898
-0.06(-3.41%)
Dec 06, 2017
1.790
1.790
1.730
1.760
16,895
+0.02(+1.15%)
Dec 05, 2017
1.850
1.850
1.730
1.740
19,324
-0.03(-1.69%)
Dec 04, 2017
1.700
1.798
1.700
1.770
20,190
+0.07(+4.12%)
Dec 01, 2017
1.840
1.840
1.700
1.700
16,643
-0.05(-3.13%)
Nov 30, 2017
1.850
2.050
1.750
1.755
42,854
-0.10(-5.19%)
Nov 29, 2017
1.870
2.001
1.750
1.851
174,229
+0.03(+1.70%)
Nov 28, 2017
1.800
1.830
1.750
1.820
14,559
+0.03(+1.68%)
Nov 27, 2017
1.790
1.820
1.750
1.790
14,447
-0.03(-1.65%)
Nov 24, 2017
1.810
1.840
1.790
1.820
8,541
-0.01(-0.55%)
Nov 22, 2017
2.000
2.000
1.750
1.830
69,266
-0.07(-3.68%)
Nov 21, 2017
2.190
2.190
1.860
1.900
68,161
-0.10(-5.00%)
Nov 20, 2017
1.720
2.140
1.650
2.000
331,555
+0.02(+1.01%)
Nov 17, 2017
2.440
2.440
1.810
1.980
191,878
-0.48(-19.52%)
Nov 16, 2017
2.500
2.500
2.460
2.460
14,585
-0.06(-2.38%)
Nov 15, 2017
2.700
2.720
2.500
2.520
77,890
-0.17(-6.32%)
Nov 14, 2017
2.410
2.700
2.410
2.690
90,500
+0.00(+0.00%)
Nov 13, 2017
2.300
2.690
2.280
2.690
93,680
+0.43(+19.03%)
Nov 10, 2017
2.235
2.260
2.235
2.260
11,464
+0.00(+0.00%)
Nov 09, 2017
2.260
2.260
2.229
2.260
3,799
+0.01(+0.44%)
Nov 08, 2017
2.260
2.260
2.220
2.250
6,429
+0.06(+2.58%)
Nov 07, 2017
2.300
2.300
2.193
2.193
8,316
-0.10(-4.22%)
Nov 06, 2017
2.210
2.300
2.130
2.290
36,805
+0.14(+6.51%)
Nov 03, 2017
2.160
2.210
2.150
2.150
8,713
+0.01(+0.43%)
Nov 02, 2017
2.200
2.200
2.120
2.141
22,727
-0.07(-3.14%)
Nov 01, 2017
2.300
2.300
2.180
2.210
9,573
-0.01(-0.58%)
Oct 31, 2017
2.240
2.270
2.170
2.223
19,178
+0.05(+2.43%)
Oct 30, 2017
2.060
2.300
2.020
2.170
32,806
+0.06(+2.85%)
Oct 27, 2017
2.050
2.300
2.010
2.110
89,705
+0.13(+6.57%)
Oct 26, 2017
1.830
2.090
1.830
1.980
89,198
+0.09(+4.88%)
Oct 25, 2017
1.987
1.995
1.760
1.888
32,923
-0.08(-4.17%)
Oct 24, 2017
1.791
2.400
1.791
1.970
371,970
+0.19(+10.76%)
Oct 23, 2017
1.755
1.810
1.730
1.778
22,784
+0.04(+2.21%)
Oct 20, 2017
1.780
1.780
1.736
1.740
4,710
-0.06(-3.07%)
Oct 19, 2017
1.780
1.795
1.780
1.795
1,799
+0.02(+0.85%)
Oct 18, 2017
1.780
1.790
1.780
1.780
6,527
+0.00(+0.00%)
Oct 17, 2017
1.800
1.800
1.780
1.780
4,040
-0.00(-0.26%)
Oct 16, 2017
1.785
1.785
1.785
1.785
1,915
+0.00(+0.20%)
Oct 13, 2017
1.800
1.800
1.750
1.781
2,317
-0.01(-0.43%)
Oct 12, 2017
1.800
1.800
1.750
1.789
5,022
-0.01(-0.62%)
Oct 11, 2017
1.800
1.800
1.800
1.800
527
+0.01(+0.83%)
Oct 09, 2017
1.785
1.785
1.785
96
+0.09(+5.06%)
Oct 06, 2017
1.720
1.720
1.680
1.699
6,326
-0.01(-0.64%)
Oct 05, 2017
1.697
1.710
1.680
1.710
12,927
+0.02(+1.18%)
Oct 04, 2017
1.760
1.780
1.690
1.690
8,038
-0.10(-5.59%)
Oct 03, 2017
1.830
1.830
1.790
1.790
7,895
-0.03(-1.61%)
Oct 02, 2017
1.817
1.830
1.810
1.819
3,382
-0.02(-1.13%)
Sep 29, 2017
1.900
1.900
1.800
1.840
21,126
+0.09(+5.08%)
Sep 28, 2017
1.900
1.900
1.751
1.751
2,498
-0.12(-6.66%)
Sep 27, 2017
1.895
1.900
1.860
1.876
4,754
-0.00(-0.22%)
Sep 26, 2017
1.900
1.900
1.760
1.880
2,995
-0.01(-0.60%)
Sep 25, 2017
1.940
1.940
1.891
1.891
1,265
+0.00(+0.07%)
Sep 22, 2017
1.890
1.891
1.890
1.890
4,179
-0.01(-0.53%)
Sep 21, 2017
1.900
1.917
1.882
1.900
2,400
+0.02(+1.06%)
Sep 20, 2017
1.926
1.926
1.880
1.880
11,538
-0.02(-0.82%)
Sep 19, 2017
1.930
1.930
1.880
1.896
4,573
+0.01(+0.30%)
Sep 18, 2017
1.980
2.000
1.850
1.890
15,825
-0.06(-3.08%)
Sep 15, 2017
1.930
1.990
1.900
1.950
23,674
+0.02(+1.04%)
Sep 14, 2017
1.870
1.930
1.850
1.930
8,427
+0.00(+0.05%)
Sep 13, 2017
1.930
2.000
1.751
1.929
4,666
-0.03(-1.58%)
Sep 12, 2017
2.000
2.000
1.960
1.960
1,190
+0.00(+0.00%)
Sep 11, 2017
2.010
2.050
1.920
1.960
34,334
-0.04(-2.00%)
Sep 08, 2017
1.930
2.007
1.880
2.000
26,155
+0.05(+2.56%)
Sep 07, 2017
1.850
1.990
1.850
1.950
18,497
+0.07(+3.51%)
Sep 06, 2017
1.990
1.997
1.884
1.884
26,351
-0.05(-2.39%)
Sep 05, 2017
1.950
1.950
1.900
1.930
3,071
-0.04(-2.03%)
Sep 01, 2017
1.910
1.930
1.910
1.970
20,219
+0.04(+2.07%)
Aug 31, 2017
2.000
2.050
1.892
1.930
25,748
-0.07(-3.50%)
Aug 30, 2017
1.990
2.020
1.980
2.000
69,407
+0.02(+1.01%)
Aug 29, 2017
1.950
1.990
1.783
1.980
51,379
+0.03(+1.54%)
Aug 28, 2017
1.880
1.950
1.880
1.950
15,019
+0.05(+2.63%)
Aug 25, 2017
1.860
1.900
1.810
1.900
37,505
+0.04(+2.15%)
Aug 24, 2017
1.790
1.860
1.790
1.860
53,541
+0.06(+3.33%)
Aug 23, 2017
1.780
1.810
1.720
1.800
29,966
+0.02(+1.12%)
Aug 22, 2017
1.770
1.850
1.730
1.780
26,093
+0.00(+0.00%)
Aug 21, 2017
1.750
1.850
1.700
1.780
25,366
+0.04(+2.30%)
Aug 18, 2017
1.650
1.820
1.650
1.740
95,102
+0.13(+8.07%)
Aug 17, 2017
1.690
1.720
1.580
1.610
36,248
-0.03(-1.83%)
Aug 16, 2017
1.510
1.720
1.510
1.640
143,299
+0.10(+6.49%)
Aug 15, 2017
1.540
1.550
1.500
1.540
14,436
+0.03(+1.99%)
Aug 14, 2017
1.500
1.615
1.450
1.510
25,396
+0.01(+0.67%)
Aug 11, 2017
1.460
1.950
1.410
1.500
331,047
+0.15(+11.11%)
Aug 10, 2017
1.400
1.410
1.330
1.350
24,763
+0.00(+0.00%)
Aug 09, 2017
1.360
1.400
1.350
1.350
9,153
+0.02(+1.50%)
Aug 08, 2017
1.330
1.420
1.330
1.330
10,469
+0.00(+0.00%)
Aug 07, 2017
1.340
1.360
1.330
1.330
9,161
-0.01(-0.75%)
Aug 04, 2017
1.320
1.400
1.320
1.340
9,380
-0.03(-2.19%)
Aug 03, 2017
1.360
1.400
1.323
1.370
5,384
+0.02(+1.60%)
Aug 02, 2017
1.370
1.370
1.330
1.348
5,729
-0.02(-1.58%)
Aug 01, 2017
1.340
1.370
1.320
1.370
9,071
+0.04(+3.01%)
Jul 31, 2017
1.350
1.350
1.220
1.330
71,480
+0.00(+0.00%)
Jul 28, 2017
1.330
1.330
1.330
1.330
1,480
+0.01(+0.76%)
Jul 27, 2017
1.322
1.330
1.320
1.320
3,906
-0.02(-1.49%)
Jul 26, 2017
1.360
1.360
1.322
1.340
2,766
+0.02(+1.48%)
Jul 25, 2017
1.300
1.370
1.300
1.321
7,907
-0.02(-1.46%)
Jul 24, 2017
1.340
1.341
1.304
1.340
6,507
-0.01(-0.74%)
Jul 21, 2017
1.340
1.450
1.340
1.350
111,626
+0.01(+0.75%)
Jul 20, 2017
1.300
1.340
1.300
1.340
14,271
+0.03(+2.29%)
Jul 19, 2017
1.340
1.340
1.300
1.310
9,878
-0.01(-0.76%)
Jul 18, 2017
1.320
1.320
1.310
1.320
663
-0.02(-1.49%)
Jul 17, 2017
1.367
1.369
1.320
1.340
10,993
-0.01(-0.74%)
Jul 14, 2017
1.300
1.360
1.300
1.350
3,947
+0.05(+3.85%)
Jul 13, 2017
1.350
1.350
1.300
1.300
4,278
-0.06(-4.14%)
Jul 12, 2017
1.370
1.370
1.300
1.356
17,415
+0.03(+1.97%)
Jul 11, 2017
1.320
1.330
1.290
1.330
4,091
+0.01(+0.76%)
Jul 10, 2017
1.330
1.340
1.318
1.320
4,203
-0.04(-2.64%)
Jul 07, 2017
1.360
1.360
1.325
1.356
6,062
+0.04(+2.71%)
Jul 06, 2017
1.320
1.360
1.290
1.320
5,186
-0.01(-0.75%)
Jul 05, 2017
1.370
1.400
1.330
1.330
8,936
-0.04(-2.92%)
Jul 03, 2017
1.290
1.370
1.290
1.370
6,774
+0.09(+7.03%)
Jun 30, 2017
1.350
1.400
1.280
1.280
21,101
-0.05(-3.76%)
Jun 29, 2017
1.352
1.362
1.320
1.330
16,132
-0.03(-2.21%)
Jun 28, 2017
1.360
1.380
1.330
1.360
28,492
-0.02(-1.45%)
Jun 27, 2017
1.420
1.435
1.360
1.380
58,801
-0.11(-7.38%)
Jun 26, 2017
1.420
1.600
1.410
1.490
94,223
+0.06(+4.20%)
Jun 23, 2017
1.440
1.450
1.290
1.430
115,369
+0.13(+10.00%)
Jun 22, 2017
1.330
1.378
1.300
1.300
52,800
-0.05(-3.70%)
Jun 21, 2017
1.300
1.360
1.300
1.350
11,148
+0.01(+0.94%)
Jun 20, 2017
1.349
1.349
1.320
1.337
2,256
-0.00(-0.19%)
Jun 19, 2017
1.380
1.420
1.300
1.340
35,853
-0.04(-2.90%)
Jun 16, 2017
1.410
1.430
1.290
1.380
14,385
-0.07(-4.83%)
Jun 15, 2017
1.430
1.450
1.330
1.450
36,775
+0.01(+0.69%)
Jun 14, 2017
1.450
1.480
1.380
1.440
19,129
-0.04(-2.70%)
Jun 13, 2017
1.440
1.570
1.350
1.480
70,652
+0.06(+4.23%)
Jun 12, 2017
1.390
1.420
1.360
1.420
17,409
+0.05(+3.65%)
Jun 09, 2017
1.400
1.420
1.360
1.370
17,242
+0.02(+1.48%)
Jun 08, 2017
1.460
1.480
1.350
1.350
25,220
-0.11(-7.53%)
Jun 07, 2017
1.390
1.480
1.200
1.460
85,296
+0.09(+6.57%)
Jun 06, 2017
1.394
1.394
1.350
1.370
11,109
-0.04(-2.84%)
Jun 05, 2017
1.440
1.517
1.360
1.410
13,632
-0.02(-1.57%)
Jun 02, 2017
1.500
1.740
1.380
1.433
159,389
+0.00(+0.17%)
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.