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
Dice Holdings
(NY:
DHX
)
2.070
-0.080 (-3.72%)
Official Closing Price
Updated: 7:00 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, 2017
2.750
2.950
2.750
2.850
627,534
+0.15(+5.56%)
May 30, 2017
2.850
2.850
2.650
2.700
366,063
-0.10(-3.57%)
May 26, 2017
2.850
2.900
2.750
2.800
351,505
+0.00(+0.00%)
May 25, 2017
3.000
3.050
2.800
2.800
416,619
-0.20(-6.67%)
May 24, 2017
2.850
3.050
2.850
3.000
434,263
+0.15(+5.26%)
May 23, 2017
2.900
2.950
2.800
2.850
339,487
-0.05(-1.72%)
May 22, 2017
2.800
2.900
2.800
2.900
468,883
+0.10(+3.57%)
May 19, 2017
3.100
3.150
2.800
2.800
636,944
-0.30(-9.68%)
May 18, 2017
3.100
3.150
3.050
3.100
316,388
+0.00(+0.00%)
May 17, 2017
3.100
3.150
3.000
3.100
655,580
+0.00(+0.00%)
May 16, 2017
3.200
3.250
3.125
3.100
558,666
-0.10(-3.13%)
May 15, 2017
3.250
3.300
3.150
3.200
618,756
-0.10(-3.03%)
May 12, 2017
3.400
3.450
3.250
3.300
344,958
-0.05(-1.49%)
May 11, 2017
3.450
3.500
3.350
3.350
326,891
-0.05(-1.47%)
May 10, 2017
3.500
3.600
3.300
3.400
668,319
-0.15(-4.23%)
May 09, 2017
3.600
3.650
3.500
3.550
435,959
-0.05(-1.39%)
May 08, 2017
3.400
3.600
3.400
3.600
631,857
+0.15(+4.35%)
May 05, 2017
3.550
3.550
3.375
3.450
880,548
-0.05(-1.43%)
May 04, 2017
3.500
3.550
3.450
3.500
825,782
+0.00(+0.00%)
May 03, 2017
3.100
3.700
3.100
3.500
909,005
+0.05(+1.45%)
May 02, 2017
3.600
3.650
3.450
3.450
927,464
-0.15(-4.17%)
May 01, 2017
3.900
3.900
3.600
3.600
309,639
-0.25(-6.49%)
Apr 28, 2017
3.800
3.950
3.750
3.850
403,534
+0.05(+1.32%)
Apr 27, 2017
3.900
3.950
3.800
3.800
412,492
-0.05(-1.30%)
Apr 26, 2017
3.800
3.900
3.800
3.850
291,609
+0.05(+1.32%)
Apr 25, 2017
3.650
3.850
3.650
3.800
482,086
+0.10(+2.70%)
Apr 24, 2017
3.600
3.700
3.600
3.700
514,845
+0.10(+2.78%)
Apr 21, 2017
3.900
3.925
3.600
3.600
722,347
-0.30(-7.69%)
Apr 20, 2017
4.000
4.025
3.850
3.900
238,909
-0.10(-2.50%)
Apr 19, 2017
4.000
4.050
3.950
4.000
386,171
+0.00(+0.00%)
Apr 18, 2017
4.000
4.050
3.950
4.000
355,703
+0.00(+0.00%)
Apr 17, 2017
4.050
4.100
3.950
4.000
240,940
-0.10(-2.44%)
Apr 13, 2017
4.000
4.100
3.950
4.100
414,639
+0.15(+3.80%)
Apr 12, 2017
4.600
4.600
3.950
3.950
844,214
-0.75(-15.96%)
Apr 11, 2017
4.450
4.700
4.428
4.700
198,253
+0.30(+6.82%)
Apr 10, 2017
4.550
4.650
4.400
4.400
195,081
-0.10(-2.22%)
Apr 07, 2017
4.250
4.650
4.250
4.500
234,287
+0.25(+5.88%)
Apr 06, 2017
4.400
4.450
4.150
4.250
487,865
-0.15(-3.41%)
Apr 05, 2017
4.100
4.575
4.050
4.400
414,852
+0.35(+8.64%)
Apr 04, 2017
4.050
4.100
3.950
4.050
355,140
+0.00(+0.00%)
Apr 03, 2017
3.950
4.200
3.900
4.050
453,205
+0.10(+2.53%)
Mar 31, 2017
4.200
4.200
3.900
3.950
455,344
-0.20(-4.82%)
Mar 30, 2017
4.350
4.450
4.100
4.150
429,047
-0.15(-3.49%)
Mar 29, 2017
3.950
4.350
3.950
4.300
453,914
+0.35(+8.86%)
Mar 28, 2017
3.950
4.050
3.925
3.950
315,464
-0.04(-1.00%)
Mar 27, 2017
4.100
4.350
3.950
3.990
607,186
-0.26(-6.12%)
Mar 24, 2017
4.200
4.300
4.050
4.250
531,571
+0.10(+2.41%)
Mar 23, 2017
4.250
4.350
4.150
4.150
294,163
-0.10(-2.35%)
Mar 22, 2017
4.250
4.350
4.150
4.250
279,979
-0.05(-1.16%)
Mar 21, 2017
4.450
4.500
4.200
4.300
310,744
-0.15(-3.37%)
Mar 20, 2017
4.600
4.700
4.200
4.450
601,625
-0.10(-2.20%)
Mar 17, 2017
4.750
4.750
4.500
4.550
1,312,548
-0.10(-2.15%)
Mar 16, 2017
4.550
4.750
4.550
4.650
424,673
+0.15(+3.33%)
Mar 15, 2017
4.650
4.700
4.450
4.500
325,809
-0.15(-3.23%)
Mar 14, 2017
4.550
4.650
4.450
4.650
138,430
+0.10(+2.20%)
Mar 13, 2017
4.600
4.650
4.475
4.550
219,145
-0.05(-1.09%)
Mar 10, 2017
4.650
4.750
4.500
4.600
234,459
+0.00(+0.00%)
Mar 09, 2017
4.400
4.650
4.350
4.600
213,698
+0.15(+3.37%)
Mar 08, 2017
4.600
4.600
4.450
4.450
181,538
-0.15(-3.26%)
Mar 07, 2017
4.500
4.750
4.450
4.600
173,422
+0.00(+0.00%)
Mar 06, 2017
5.050
5.100
4.550
4.600
326,621
-0.50(-9.80%)
Mar 03, 2017
5.050
5.200
5.000
5.100
257,198
+0.05(+0.99%)
Mar 02, 2017
5.100
5.100
5.000
5.050
84,225
-0.05(-0.98%)
Mar 01, 2017
5.100
5.200
4.950
5.100
242,730
+0.15(+3.03%)
Feb 28, 2017
5.000
5.025
4.900
4.950
172,323
-0.05(-1.00%)
Feb 27, 2017
4.950
5.050
4.950
5.000
204,202
+0.05(+1.01%)
Feb 24, 2017
4.900
5.050
4.875
4.950
318,037
-0.05(-1.00%)
Feb 23, 2017
5.450
5.450
4.950
5.000
184,588
-0.45(-8.26%)
Feb 22, 2017
5.400
5.450
5.300
5.450
160,877
+0.05(+0.93%)
Feb 21, 2017
5.400
5.450
5.250
5.400
199,912
+0.00(+0.00%)
Feb 17, 2017
5.400
5.400
5.400
0
+0.20(+3.85%)
Feb 16, 2017
5.200
5.300
5.100
5.200
154,579
+0.00(+0.00%)
Feb 15, 2017
5.000
5.200
4.900
5.200
199,418
+0.15(+2.97%)
Feb 14, 2017
4.750
5.150
4.750
5.050
215,242
+0.30(+6.32%)
Feb 13, 2017
4.800
4.904
4.600
4.750
311,088
-0.10(-2.06%)
Feb 10, 2017
5.100
5.200
4.800
4.850
194,043
-0.35(-6.73%)
Feb 09, 2017
5.400
5.450
5.100
5.200
291,955
-0.15(-2.80%)
Feb 08, 2017
5.350
5.350
5.100
5.350
187,723
+0.00(+0.00%)
Feb 07, 2017
5.800
5.900
5.300
5.350
312,228
-0.05(-0.93%)
Feb 06, 2017
5.650
5.650
5.200
5.400
230,299
-0.25(-4.42%)
Feb 03, 2017
5.600
5.700
5.500
5.650
122,190
+0.15(+2.73%)
Feb 02, 2017
5.600
5.650
5.450
5.500
102,845
-0.10(-1.79%)
Feb 01, 2017
5.750
5.850
5.525
5.600
116,611
-0.10(-1.75%)
Jan 31, 2017
5.550
5.750
5.500
5.700
216,836
+0.15(+2.70%)
Jan 30, 2017
5.600
5.600
5.423
5.550
138,700
-0.10(-1.77%)
Jan 27, 2017
5.850
6.050
5.575
5.650
174,780
-0.25(-4.24%)
Jan 26, 2017
6.050
6.050
5.800
5.900
64,561
-0.10(-1.67%)
Jan 25, 2017
5.850
6.100
5.750
6.000
99,736
+0.25(+4.35%)
Jan 24, 2017
5.700
5.850
5.300
5.750
301,651
+0.05(+0.88%)
Jan 23, 2017
5.800
5.900
5.600
5.700
152,359
-0.05(-0.87%)
Jan 20, 2017
5.600
5.900
5.600
5.750
194,775
+0.15(+2.68%)
Jan 19, 2017
5.950
5.950
5.600
5.600
154,153
-0.30(-5.08%)
Jan 18, 2017
6.200
6.200
5.750
5.900
186,705
-0.25(-4.07%)
Jan 17, 2017
5.800
6.300
5.800
6.150
231,672
+0.30(+5.13%)
Jan 13, 2017
5.850
5.850
5.850
0
+0.00(+0.00%)
Jan 12, 2017
6.000
6.050
5.750
5.850
102,658
-0.15(-2.50%)
Jan 11, 2017
6.000
6.025
5.900
6.000
167,191
+0.00(+0.00%)
Jan 10, 2017
6.100
6.200
5.950
6.000
182,478
-0.05(-0.83%)
Jan 09, 2017
6.100
6.150
5.900
6.050
161,260
+0.05(+0.83%)
Jan 06, 2017
6.150
6.175
5.850
6.000
239,240
-0.15(-2.44%)
Jan 05, 2017
6.450
6.450
6.100
6.150
146,307
-0.30(-4.65%)
Jan 04, 2017
6.300
6.500
6.150
6.450
197,051
+0.20(+3.20%)
Jan 03, 2017
6.350
6.350
6.050
6.250
143,224
+0.00(+0.00%)
Dec 30, 2016
6.250
6.250
6.250
0
-0.15(-2.34%)
Dec 29, 2016
6.300
6.400
6.200
6.400
84,259
+0.10(+1.59%)
Dec 28, 2016
6.500
6.500
6.200
6.300
76,272
-0.15(-2.33%)
Dec 27, 2016
6.200
6.450
6.150
6.450
102,976
+0.20(+3.20%)
Dec 23, 2016
6.250
6.250
6.250
0
-0.05(-0.79%)
Dec 22, 2016
6.650
6.700
6.250
6.300
105,254
-0.35(-5.26%)
Dec 21, 2016
6.450
6.750
6.350
6.650
180,844
+0.25(+3.91%)
Dec 20, 2016
6.650
6.650
6.350
6.400
167,209
-0.15(-2.29%)
Dec 19, 2016
6.450
6.750
6.450
6.550
170,969
+0.05(+0.77%)
Dec 16, 2016
6.650
6.750
6.350
6.500
795,408
-0.20(-2.99%)
Dec 15, 2016
6.300
6.700
6.300
6.700
233,593
+0.35(+5.51%)
Dec 14, 2016
6.500
6.550
6.250
6.350
236,081
-0.15(-2.31%)
Dec 13, 2016
6.350
6.800
6.350
6.500
450,580
+0.20(+3.17%)
Dec 12, 2016
6.250
6.400
6.112
6.300
414,506
+0.05(+0.80%)
Dec 09, 2016
6.200
6.425
6.050
6.250
391,365
+0.05(+0.81%)
Dec 08, 2016
6.150
6.350
6.100
6.200
464,096
+0.10(+1.64%)
Dec 07, 2016
6.150
6.350
6.100
6.100
359,174
-0.05(-0.81%)
Dec 06, 2016
6.100
6.300
6.100
6.150
337,249
-0.05(-0.81%)
Dec 05, 2016
6.100
6.225
6.075
6.200
512,481
+0.20(+3.33%)
Dec 02, 2016
6.050
6.150
5.950
6.000
162,516
-0.05(-0.83%)
Dec 01, 2016
6.150
6.350
6.013
6.050
198,583
-0.05(-0.82%)
Nov 30, 2016
6.350
6.400
6.075
6.100
129,355
-0.15(-2.40%)
Nov 29, 2016
6.400
6.400
6.150
6.250
267,311
-0.10(-1.57%)
Nov 28, 2016
6.600
6.600
6.300
6.350
175,577
-0.25(-3.79%)
Nov 25, 2016
6.500
6.600
6.375
6.600
68,236
+0.15(+2.33%)
Nov 23, 2016
6.450
6.450
6.450
0
-0.10(-1.53%)
Nov 22, 2016
6.100
6.550
6.100
6.550
172,468
+0.40(+6.50%)
Nov 21, 2016
6.100
6.350
6.050
6.150
262,421
+0.10(+1.65%)
Nov 18, 2016
6.200
6.250
5.950
6.050
269,281
-0.15(-2.42%)
Nov 17, 2016
6.250
6.425
6.200
6.200
180,152
-0.05(-0.80%)
Nov 16, 2016
6.150
6.300
6.100
6.250
192,154
+0.10(+1.63%)
Nov 15, 2016
5.900
6.200
5.850
6.150
176,696
+0.20(+3.36%)
Nov 14, 2016
6.600
6.650
5.900
5.950
352,826
-0.55(-8.46%)
Nov 11, 2016
5.800
6.650
5.800
6.500
492,030
+0.75(+13.04%)
Nov 10, 2016
6.000
6.100
5.700
5.750
381,969
-0.20(-3.36%)
Nov 09, 2016
5.500
6.000
5.400
5.950
301,424
+0.35(+6.25%)
Nov 08, 2016
5.500
5.600
5.350
5.600
120,641
+0.10(+1.82%)
Nov 07, 2016
5.150
5.550
5.125
5.500
265,073
+0.35(+6.80%)
Nov 04, 2016
5.250
5.475
5.100
5.150
364,414
-0.10(-1.90%)
Nov 03, 2016
5.600
5.650
5.200
5.250
205,092
-0.40(-7.08%)
Nov 02, 2016
5.600
5.850
5.600
5.650
250,813
-0.05(-0.88%)
Nov 01, 2016
5.550
5.800
4.950
5.700
572,978
+0.00(+0.00%)
Oct 31, 2016
5.450
5.700
5.400
5.700
529,816
+0.35(+6.54%)
Oct 28, 2016
5.600
5.663
5.275
5.350
181,797
-0.30(-5.31%)
Oct 27, 2016
5.750
5.775
5.500
5.650
306,745
-0.10(-1.74%)
Oct 26, 2016
5.850
6.000
5.700
5.750
327,273
-0.10(-1.71%)
Oct 25, 2016
6.050
6.100
5.850
5.850
237,227
-0.20(-3.31%)
Oct 24, 2016
6.000
6.150
5.950
6.050
348,582
+0.05(+0.83%)
Oct 21, 2016
5.600
6.050
5.600
6.000
319,610
+0.21(+3.63%)
Oct 20, 2016
6.000
6.000
5.700
5.790
301,616
-0.21(-3.50%)
Oct 19, 2016
6.110
6.300
5.800
6.000
423,848
-0.15(-2.44%)
Oct 18, 2016
6.400
6.500
6.000
6.150
469,460
-0.20(-3.15%)
Oct 17, 2016
7.750
7.750
6.275
6.350
709,183
-1.50(-19.11%)
Oct 14, 2016
8.100
8.100
7.800
7.850
227,212
-0.15(-1.88%)
Oct 13, 2016
8.000
8.350
7.850
8.000
181,155
+0.00(+0.00%)
Oct 12, 2016
7.950
8.150
7.950
8.000
123,062
+0.05(+0.63%)
Oct 11, 2016
8.250
8.300
7.900
7.950
167,523
-0.35(-4.22%)
Oct 10, 2016
8.350
8.400
8.250
8.300
111,276
+0.07(+0.85%)
Oct 07, 2016
8.340
8.430
8.230
8.230
168,756
-0.09(-1.08%)
Oct 06, 2016
8.310
8.330
8.200
8.320
231,203
-0.03(-0.36%)
Oct 05, 2016
8.150
8.410
8.120
8.350
272,726
+0.25(+3.09%)
Oct 04, 2016
7.990
8.110
7.985
8.100
158,926
+0.13(+1.63%)
Oct 03, 2016
7.820
7.970
7.790
7.970
251,765
+0.08(+1.01%)
Sep 30, 2016
7.770
7.910
7.680
7.890
241,769
+0.19(+2.47%)
Sep 29, 2016
7.940
7.940
7.685
7.700
280,036
-0.21(-2.65%)
Sep 28, 2016
7.790
7.945
7.780
7.910
233,673
+0.13(+1.67%)
Sep 27, 2016
7.740
7.800
7.690
7.780
226,467
+0.06(+0.78%)
Sep 26, 2016
7.930
7.970
7.710
7.720
180,961
-0.30(-3.74%)
Sep 23, 2016
8.000
8.080
7.910
8.020
229,221
-0.07(-0.87%)
Sep 22, 2016
7.850
8.100
7.780
8.090
271,888
+0.32(+4.12%)
Sep 21, 2016
7.800
8.100
7.640
7.770
261,314
+0.07(+0.91%)
Sep 20, 2016
7.790
7.790
7.660
7.700
230,433
+0.00(+0.00%)
Sep 19, 2016
7.600
7.760
7.590
7.700
267,572
+0.07(+0.92%)
Sep 16, 2016
7.510
7.665
7.430
7.630
1,444,615
+0.13(+1.73%)
Sep 15, 2016
7.550
7.610
7.470
7.500
282,854
+0.00(+0.00%)
Sep 14, 2016
7.610
7.695
7.490
7.500
249,000
-0.08(-1.06%)
Sep 13, 2016
7.850
7.880
7.550
7.580
345,976
-0.33(-4.17%)
Sep 12, 2016
7.680
7.920
7.650
7.910
247,195
+0.15(+1.93%)
Sep 09, 2016
8.030
8.050
7.750
7.760
234,883
-0.30(-3.72%)
Sep 08, 2016
7.960
8.070
7.880
8.060
154,315
+0.12(+1.51%)
Sep 07, 2016
7.930
8.100
7.850
7.940
261,073
-0.04(-0.50%)
Sep 06, 2016
7.940
8.055
7.910
7.980
261,191
-0.02(-0.25%)
Sep 02, 2016
7.860
8.000
8.000
8.000
227,700
+0.19(+2.43%)
Sep 01, 2016
7.700
7.820
7.605
7.810
238,635
+0.07(+0.90%)
Aug 31, 2016
7.720
7.790
7.650
7.740
273,053
+0.06(+0.78%)
Aug 30, 2016
7.500
7.705
7.500
7.680
139,717
+0.17(+2.26%)
Aug 29, 2016
7.520
7.590
7.470
7.510
178,624
-0.03(-0.40%)
Aug 26, 2016
7.380
7.590
7.380
7.540
176,542
+0.13(+1.75%)
Aug 25, 2016
7.390
7.470
7.360
7.410
204,549
+0.01(+0.14%)
Aug 24, 2016
7.260
7.420
7.260
7.400
138,623
+0.16(+2.21%)
Aug 23, 2016
7.340
7.440
7.200
7.240
328,836
-0.04(-0.55%)
Aug 22, 2016
7.230
7.360
7.180
7.280
182,788
+0.00(+0.00%)
Aug 19, 2016
7.150
7.310
7.133
7.280
196,206
+0.11(+1.53%)
Aug 18, 2016
7.180
7.270
7.130
7.170
186,662
-0.03(-0.42%)
Aug 17, 2016
7.000
7.200
6.975
7.200
322,384
+0.17(+2.42%)
Aug 16, 2016
7.100
7.110
7.010
7.030
188,448
-0.06(-0.85%)
Aug 15, 2016
7.020
7.120
7.000
7.090
300,840
+0.03(+0.42%)
Aug 12, 2016
7.030
7.070
6.990
7.060
123,975
-0.02(-0.28%)
Aug 11, 2016
7.100
7.110
7.040
7.080
180,905
-0.02(-0.28%)
Aug 10, 2016
7.050
7.120
7.000
7.100
207,990
+0.01(+0.14%)
Aug 09, 2016
7.200
7.200
7.070
7.090
172,177
-0.11(-1.53%)
Aug 08, 2016
7.140
7.240
7.090
7.200
239,796
+0.01(+0.14%)
Aug 05, 2016
7.150
7.250
7.070
7.190
188,355
+0.12(+1.70%)
Aug 04, 2016
7.090
7.200
7.020
7.070
128,934
-0.03(-0.42%)
Aug 03, 2016
7.100
7.160
7.020
7.100
362,132
-0.04(-0.56%)
Aug 02, 2016
7.230
7.320
7.130
7.140
255,693
-0.12(-1.65%)
Aug 01, 2016
7.310
7.340
7.190
7.260
206,836
-0.03(-0.41%)
Jul 29, 2016
7.350
7.420
7.230
7.290
324,735
-0.25(-3.32%)
Jul 28, 2016
7.490
7.620
7.450
7.540
196,262
-0.03(-0.40%)
Jul 27, 2016
7.150
7.740
6.895
7.570
402,259
+0.38(+5.29%)
Jul 26, 2016
7.030
7.200
7.030
7.190
213,237
+0.20(+2.86%)
Jul 25, 2016
7.050
7.110
6.990
6.990
205,016
-0.07(-0.99%)
Jul 22, 2016
6.870
7.105
6.760
7.060
320,364
+0.23(+3.37%)
Jul 21, 2016
6.860
7.030
6.820
6.830
244,579
-0.01(-0.15%)
Jul 20, 2016
6.720
6.910
6.690
6.840
258,563
+0.12(+1.79%)
Jul 19, 2016
6.840
6.850
6.720
6.720
198,792
-0.10(-1.47%)
Jul 18, 2016
6.810
6.870
6.720
6.820
287,475
+0.04(+0.59%)
Jul 15, 2016
6.880
6.880
6.750
6.780
150,596
-0.03(-0.44%)
Jul 14, 2016
6.900
6.920
6.750
6.810
205,480
+0.01(+0.15%)
Jul 13, 2016
6.830
6.910
6.750
6.800
316,237
+0.03(+0.44%)
Jul 12, 2016
6.670
6.800
6.590
6.770
500,146
+0.19(+2.89%)
Jul 11, 2016
6.530
6.610
6.480
6.580
260,244
+0.05(+0.77%)
Jul 08, 2016
6.540
6.600
6.460
6.530
317,491
+0.11(+1.71%)
Jul 07, 2016
6.320
6.620
6.230
6.420
350,786
+0.21(+3.38%)
Jul 06, 2016
6.150
6.300
6.110
6.210
267,795
+0.03(+0.49%)
Jul 05, 2016
6.260
6.410
6.180
6.180
376,023
-0.08(-1.28%)
Jul 01, 2016
6.200
6.260
6.260
6.260
354,600
+0.03(+0.48%)
Jun 30, 2016
6.120
6.260
6.060
6.230
461,760
+0.14(+2.30%)
Jun 29, 2016
6.170
6.250
6.010
6.090
326,580
-0.05(-0.81%)
Jun 28, 2016
6.070
6.210
6.050
6.140
407,290
+0.10(+1.66%)
Jun 27, 2016
6.490
6.500
5.990
6.040
408,910
-0.49(-7.50%)
Jun 24, 2016
6.690
6.710
6.520
6.530
1,629,611
-0.45(-6.45%)
Jun 23, 2016
6.920
7.050
6.920
6.980
262,993
+0.15(+2.20%)
Jun 22, 2016
6.920
7.050
6.810
6.830
222,801
-0.04(-0.58%)
Jun 21, 2016
6.910
6.935
6.750
6.870
293,449
+0.00(+0.00%)
Jun 20, 2016
6.830
6.990
6.775
6.870
343,309
+0.16(+2.38%)
Jun 17, 2016
6.860
6.900
6.680
6.710
549,315
-0.13(-1.90%)
Jun 16, 2016
6.820
6.860
6.620
6.840
309,259
-0.05(-0.73%)
Jun 15, 2016
6.840
7.045
6.797
6.890
301,487
+0.08(+1.17%)
Jun 14, 2016
6.930
7.030
6.760
6.810
259,776
-0.14(-2.01%)
Jun 13, 2016
7.030
7.110
6.930
6.950
217,324
-0.06(-0.86%)
Jun 10, 2016
6.900
7.180
6.860
7.010
310,506
+0.03(+0.43%)
Jun 09, 2016
7.110
7.170
6.980
6.980
226,910
-0.18(-2.51%)
Jun 08, 2016
7.190
7.225
7.120
7.160
260,207
+0.00(+0.00%)
Jun 07, 2016
7.120
7.235
7.120
7.160
170,303
-0.04(-0.56%)
Jun 06, 2016
6.950
7.250
6.950
7.200
235,482
+0.20(+2.86%)
Jun 03, 2016
7.120
7.140
6.970
7.000
361,237
-0.11(-1.55%)
Jun 02, 2016
7.130
7.190
7.035
7.110
337,043
-0.02(-0.28%)
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.