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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.4500
-0.3165 (-41.29%)
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 29, 2020
1.660
1.662
1.500
1.550
470,500
-0.10(-6.06%)
May 28, 2020
1.900
1.930
1.620
1.650
713,069
-0.15(-8.33%)
May 27, 2020
1.630
1.860
1.600
1.800
1,607,644
+0.30(+20.00%)
May 26, 2020
1.330
1.550
1.325
1.500
1,319,226
+0.21(+16.28%)
May 22, 2020
1.300
1.310
1.250
1.290
418,200
+0.01(+0.78%)
May 21, 2020
1.300
1.340
1.260
1.280
268,723
-0.01(-0.78%)
May 20, 2020
1.350
1.350
1.250
1.290
533,250
-0.01(-0.77%)
May 19, 2020
1.350
1.380
1.290
1.300
497,214
-0.08(-5.80%)
May 18, 2020
1.410
1.480
1.320
1.380
605,225
+0.05(+3.76%)
May 15, 2020
1.290
1.360
1.250
1.330
613,600
+0.05(+3.91%)
May 14, 2020
1.350
1.350
1.270
1.280
515,519
-0.04(-3.03%)
May 13, 2020
1.490
1.500
1.310
1.320
404,607
-0.18(-12.00%)
May 12, 2020
1.540
1.555
1.430
1.500
520,513
-0.04(-2.60%)
May 11, 2020
1.620
1.630
1.510
1.540
416,066
-0.07(-4.35%)
May 08, 2020
1.580
1.620
1.510
1.610
264,800
+0.09(+5.92%)
May 07, 2020
1.500
1.590
1.500
1.520
290,086
-0.04(-2.56%)
May 06, 2020
1.600
1.653
1.520
1.560
353,675
-0.04(-2.50%)
May 05, 2020
1.710
1.820
1.560
1.600
280,389
-0.05(-3.03%)
May 04, 2020
1.680
1.690
1.590
1.650
207,058
-0.04(-2.37%)
May 01, 2020
1.720
1.774
1.650
1.690
247,600
-0.10(-5.59%)
Apr 30, 2020
1.900
1.900
1.730
1.790
290,638
-0.16(-8.21%)
Apr 29, 2020
1.820
1.980
1.770
1.950
518,071
+0.21(+12.07%)
Apr 28, 2020
1.730
1.785
1.650
1.740
430,157
+0.08(+4.82%)
Apr 27, 2020
1.690
1.760
1.595
1.660
475,602
-0.01(-0.60%)
Apr 24, 2020
1.750
1.779
1.580
1.670
320,700
-0.05(-2.91%)
Apr 23, 2020
1.870
1.880
1.685
1.720
209,683
-0.13(-7.03%)
Apr 22, 2020
1.790
1.900
1.785
1.850
198,440
+0.09(+5.11%)
Apr 21, 2020
1.880
1.880
1.710
1.760
298,746
-0.15(-7.85%)
Apr 20, 2020
1.950
1.980
1.870
1.910
296,717
+0.00(+0.00%)
Apr 17, 2020
2.050
2.100
1.880
1.910
342,400
-0.10(-4.98%)
Apr 16, 2020
1.920
2.010
1.877
2.010
781,024
+0.14(+7.49%)
Apr 15, 2020
2.070
2.100
1.835
1.870
438,554
-0.25(-11.79%)
Apr 14, 2020
2.170
2.230
2.070
2.120
408,471
+0.01(+0.47%)
Apr 13, 2020
2.250
2.320
1.980
2.110
548,277
-0.10(-4.52%)
Apr 09, 2020
1.650
2.760
1.650
2.210
2,169,300
+0.64(+40.76%)
Apr 08, 2020
1.590
1.765
1.520
1.570
852,302
+0.02(+1.29%)
Apr 07, 2020
1.550
1.910
1.500
1.550
1,169,396
+0.03(+1.97%)
Apr 06, 2020
1.220
1.540
1.210
1.520
869,174
+0.37(+32.17%)
Apr 03, 2020
1.190
1.230
1.110
1.150
544,500
-0.06(-4.96%)
Apr 02, 2020
1.240
1.320
1.190
1.210
595,762
-0.01(-0.82%)
Apr 01, 2020
1.310
1.390
1.210
1.220
383,637
-0.14(-10.29%)
Mar 31, 2020
1.460
1.550
1.340
1.360
454,203
-0.02(-1.45%)
Mar 30, 2020
1.560
1.581
1.380
1.380
318,762
-0.15(-9.80%)
Mar 27, 2020
1.700
1.700
1.520
1.530
213,800
-0.20(-11.56%)
Mar 26, 2020
1.610
1.730
1.530
1.730
441,373
+0.20(+13.07%)
Mar 25, 2020
1.640
1.700
1.510
1.530
488,824
-0.09(-5.56%)
Mar 24, 2020
1.700
1.750
1.590
1.620
358,841
+0.07(+4.52%)
Mar 23, 2020
1.430
1.590
1.365
1.550
362,642
+0.16(+11.51%)
Mar 20, 2020
1.560
1.654
1.380
1.390
1,741,800
-0.16(-10.32%)
Mar 19, 2020
1.520
1.610
1.490
1.550
497,525
+0.03(+1.97%)
Mar 18, 2020
1.700
1.790
1.500
1.520
400,937
-0.27(-15.08%)
Mar 17, 2020
1.730
1.825
1.500
1.790
612,799
+0.17(+10.49%)
Mar 16, 2020
2.160
2.200
1.595
1.620
642,663
-0.68(-29.57%)
Mar 13, 2020
2.500
2.590
2.210
2.300
432,200
-0.21(-8.37%)
Mar 12, 2020
2.600
2.660
2.500
2.510
346,074
-0.25(-9.06%)
Mar 11, 2020
3.080
3.080
2.740
2.760
451,643
-0.39(-12.38%)
Mar 10, 2020
3.110
3.209
3.070
3.150
449,939
+0.14(+4.65%)
Mar 09, 2020
3.230
3.240
3.000
3.010
350,629
-0.35(-10.42%)
Mar 06, 2020
3.530
3.640
3.290
3.360
433,900
-0.31(-8.45%)
Mar 05, 2020
3.530
3.810
3.520
3.670
398,069
+0.00(+0.00%)
Mar 04, 2020
3.160
3.680
3.160
3.670
421,054
+0.52(+16.51%)
Mar 03, 2020
3.050
3.390
3.050
3.150
484,558
-0.24(-7.08%)
Mar 02, 2020
3.310
3.390
3.050
3.390
775,655
+0.08(+2.42%)
Feb 28, 2020
3.240
4.000
3.210
3.310
990,300
+0.02(+0.61%)
Feb 27, 2020
3.380
3.530
3.220
3.290
401,576
-0.21(-6.00%)
Feb 26, 2020
3.750
3.790
3.460
3.500
425,891
-0.24(-6.42%)
Feb 25, 2020
3.750
3.830
3.720
3.740
506,906
-0.02(-0.53%)
Feb 24, 2020
3.560
3.820
3.510
3.760
571,827
+0.08(+2.17%)
Feb 21, 2020
3.850
3.850
3.600
3.680
401,500
-0.17(-4.42%)
Feb 20, 2020
3.750
3.880
3.720
3.850
180,063
+0.08(+2.12%)
Feb 19, 2020
3.750
3.820
3.660
3.770
176,955
+0.02(+0.53%)
Feb 18, 2020
3.760
3.785
3.560
3.750
354,532
-0.04(-1.06%)
Feb 14, 2020
3.720
3.790
3.686
3.790
224,900
+0.08(+2.16%)
Feb 13, 2020
3.640
3.730
3.530
3.710
256,878
+0.08(+2.20%)
Feb 12, 2020
3.950
3.990
3.580
3.630
568,970
-0.31(-7.87%)
Feb 11, 2020
3.790
4.050
3.680
3.940
629,452
+0.21(+5.63%)
Feb 10, 2020
3.430
4.000
3.360
3.730
947,326
+0.34(+10.03%)
Feb 07, 2020
3.580
3.580
3.300
3.390
267,000
-0.20(-5.57%)
Feb 06, 2020
3.430
3.970
3.390
3.590
560,273
+0.16(+4.66%)
Feb 05, 2020
3.310
3.450
3.280
3.430
251,463
+0.14(+4.26%)
Feb 04, 2020
3.420
3.450
3.260
3.290
224,528
-0.06(-1.79%)
Feb 03, 2020
3.440
3.490
3.330
3.350
271,312
-0.09(-2.62%)
Jan 31, 2020
3.390
3.590
3.360
3.440
421,000
+0.05(+1.47%)
Jan 30, 2020
3.260
3.428
3.070
3.390
490,232
+0.11(+3.35%)
Jan 29, 2020
3.580
3.590
3.280
3.280
441,229
-0.30(-8.38%)
Jan 28, 2020
3.610
3.670
3.560
3.580
136,623
+0.00(+0.00%)
Jan 27, 2020
3.610
3.680
3.500
3.580
404,038
-0.11(-2.98%)
Jan 24, 2020
3.860
3.860
3.650
3.690
315,400
-0.16(-4.16%)
Jan 23, 2020
3.790
3.910
3.600
3.850
368,690
+0.07(+1.85%)
Jan 22, 2020
3.840
4.010
3.780
3.780
348,904
-0.08(-2.07%)
Jan 21, 2020
3.960
3.960
3.820
3.860
213,696
-0.06(-1.53%)
Jan 17, 2020
4.010
4.030
3.860
3.920
224,400
+0.01(+0.26%)
Jan 16, 2020
3.760
4.035
3.760
3.910
461,981
+0.18(+4.83%)
Jan 15, 2020
3.760
3.880
3.680
3.730
253,553
-0.03(-0.80%)
Jan 14, 2020
3.700
3.850
3.660
3.760
228,719
+0.04(+1.08%)
Jan 13, 2020
3.730
3.840
3.620
3.720
249,304
+0.00(+0.00%)
Jan 10, 2020
3.830
3.840
3.690
3.720
226,500
-0.11(-2.87%)
Jan 09, 2020
3.900
3.940
3.820
3.830
236,835
-0.07(-1.79%)
Jan 08, 2020
3.980
4.160
3.890
3.900
387,658
-0.22(-5.34%)
Jan 07, 2020
4.320
4.320
4.090
4.120
280,191
-0.23(-5.29%)
Jan 06, 2020
3.900
4.510
3.870
4.350
499,857
+0.46(+11.83%)
Jan 03, 2020
4.060
4.100
3.820
3.890
425,700
-0.16(-3.95%)
Jan 02, 2020
4.320
4.350
4.030
4.050
240,681
-0.22(-5.15%)
Dec 31, 2019
4.170
4.320
4.150
4.270
372,000
+0.07(+1.67%)
Dec 30, 2019
4.190
4.310
4.070
4.200
292,567
+0.03(+0.72%)
Dec 27, 2019
4.150
4.250
4.124
4.170
177,800
-0.02(-0.48%)
Dec 26, 2019
4.170
4.280
4.120
4.190
169,268
+0.02(+0.48%)
Dec 24, 2019
4.230
4.285
4.150
4.170
95,800
-0.01(-0.24%)
Dec 23, 2019
4.280
4.300
4.030
4.180
375,998
-0.10(-2.34%)
Dec 20, 2019
4.420
4.470
4.280
4.280
1,289,400
-0.12(-2.73%)
Dec 19, 2019
4.690
4.760
4.391
4.400
464,924
-0.21(-4.56%)
Dec 18, 2019
4.720
4.860
4.600
4.610
945,723
-0.04(-0.86%)
Dec 17, 2019
4.370
4.790
4.360
4.650
656,199
+0.30(+6.90%)
Dec 16, 2019
4.300
4.570
4.280
4.350
534,645
+0.11(+2.59%)
Dec 13, 2019
4.500
4.500
4.185
4.240
346,800
-0.23(-5.15%)
Dec 12, 2019
4.320
4.490
4.290
4.470
281,477
+0.10(+2.29%)
Dec 11, 2019
4.300
4.435
4.290
4.370
390,117
+0.00(+0.00%)
Dec 10, 2019
4.260
4.480
4.260
4.370
400,343
+0.03(+0.69%)
Dec 09, 2019
4.110
4.340
4.080
4.340
461,398
+0.27(+6.63%)
Dec 06, 2019
3.790
4.080
3.790
4.070
604,100
+0.19(+4.90%)
Dec 05, 2019
3.930
4.100
3.820
3.880
593,945
+0.08(+2.11%)
Dec 04, 2019
4.030
4.160
3.650
3.800
1,293,607
-1.00(-20.83%)
Dec 03, 2019
4.840
4.890
4.680
4.800
411,711
-0.06(-1.23%)
Dec 02, 2019
5.060
5.060
4.850
4.860
334,263
-0.18(-3.57%)
Nov 29, 2019
4.950
5.100
4.910
5.040
127,000
+0.14(+2.86%)
Nov 27, 2019
4.990
5.060
4.820
4.900
150,100
-0.10(-2.00%)
Nov 26, 2019
4.900
5.070
4.887
5.000
331,883
+0.09(+1.83%)
Nov 25, 2019
4.500
4.930
4.450
4.910
392,971
+0.51(+11.59%)
Nov 22, 2019
4.450
4.450
4.340
4.400
290,700
+0.01(+0.23%)
Nov 21, 2019
4.400
4.455
4.320
4.390
295,982
-0.05(-1.13%)
Nov 20, 2019
4.660
4.700
4.430
4.440
532,796
-0.28(-5.93%)
Nov 19, 2019
4.760
5.030
4.690
4.720
640,285
+0.00(+0.00%)
Nov 18, 2019
4.620
4.760
4.560
4.720
426,951
+0.07(+1.51%)
Nov 15, 2019
4.420
4.710
4.350
4.650
556,000
+0.28(+6.41%)
Nov 14, 2019
4.270
4.380
4.250
4.370
205,385
+0.11(+2.58%)
Nov 13, 2019
4.320
4.320
4.170
4.260
218,353
-0.08(-1.84%)
Nov 12, 2019
4.250
4.350
4.150
4.340
287,679
+0.11(+2.60%)
Nov 11, 2019
4.310
4.370
4.210
4.230
258,053
-0.09(-2.08%)
Nov 08, 2019
4.310
4.505
4.190
4.320
663,800
+0.01(+0.23%)
Nov 07, 2019
4.230
4.350
4.160
4.310
263,092
+0.15(+3.61%)
Nov 06, 2019
4.220
4.290
4.120
4.160
405,284
-0.04(-0.95%)
Nov 05, 2019
4.110
4.360
4.105
4.200
408,783
+0.14(+3.45%)
Nov 04, 2019
3.920
4.130
3.920
4.060
373,905
+0.15(+3.84%)
Nov 01, 2019
4.140
4.170
3.895
3.910
428,200
-0.20(-4.87%)
Oct 31, 2019
4.180
4.215
4.050
4.110
236,337
-0.08(-1.91%)
Oct 30, 2019
4.170
4.240
4.095
4.190
290,147
+0.00(+0.00%)
Oct 29, 2019
4.180
4.270
4.125
4.190
346,879
+0.00(+0.00%)
Oct 28, 2019
4.190
4.325
4.180
4.190
231,065
+0.00(+0.00%)
Oct 25, 2019
4.110
4.310
4.090
4.190
361,900
+0.07(+1.70%)
Oct 24, 2019
4.170
4.230
3.990
4.120
609,494
-0.03(-0.72%)
Oct 23, 2019
4.170
4.190
4.060
4.150
355,839
+0.02(+0.48%)
Oct 22, 2019
3.960
4.190
3.920
4.130
383,917
+0.16(+4.03%)
Oct 21, 2019
3.750
4.120
3.750
3.970
626,985
+0.24(+6.43%)
Oct 18, 2019
3.580
3.778
3.580
3.730
414,400
+0.13(+3.61%)
Oct 17, 2019
3.470
3.740
3.470
3.600
436,057
+0.16(+4.65%)
Oct 16, 2019
3.380
3.480
3.350
3.440
222,590
+0.01(+0.29%)
Oct 15, 2019
3.390
3.500
3.370
3.430
409,511
+0.00(+0.00%)
Oct 14, 2019
3.300
3.450
3.230
3.430
364,865
+0.13(+3.94%)
Oct 11, 2019
3.230
3.450
3.200
3.300
909,800
+0.16(+5.10%)
Oct 10, 2019
3.250
3.312
3.140
3.140
381,767
-0.15(-4.56%)
Oct 09, 2019
3.210
3.310
3.150
3.290
319,816
+0.08(+2.49%)
Oct 08, 2019
3.070
3.220
3.070
3.210
426,864
+0.05(+1.58%)
Oct 07, 2019
3.170
3.240
3.140
3.160
278,429
-0.01(-0.32%)
Oct 04, 2019
3.010
3.180
2.950
3.170
691,600
+0.18(+6.02%)
Oct 03, 2019
2.920
3.000
2.820
2.990
426,955
+0.03(+1.01%)
Oct 02, 2019
3.050
3.050
2.907
2.960
678,701
-0.06(-1.99%)
Oct 01, 2019
3.120
3.190
3.000
3.020
434,332
-0.10(-3.21%)
Sep 30, 2019
3.190
3.200
3.050
3.120
567,352
-0.10(-3.11%)
Sep 27, 2019
3.150
3.230
3.060
3.220
541,700
+0.07(+2.22%)
Sep 26, 2019
3.390
3.400
3.090
3.150
406,064
-0.24(-7.08%)
Sep 25, 2019
3.390
3.610
3.310
3.390
634,816
+0.09(+2.73%)
Sep 24, 2019
3.240
3.320
3.190
3.300
586,300
+0.05(+1.54%)
Sep 23, 2019
3.100
3.270
3.090
3.250
574,061
+0.13(+4.17%)
Sep 20, 2019
3.170
3.210
3.010
3.120
1,338,800
-0.08(-2.50%)
Sep 19, 2019
3.250
3.370
3.110
3.200
615,363
-0.05(-1.54%)
Sep 18, 2019
3.300
3.330
3.000
3.250
1,650,800
-0.06(-1.81%)
Sep 17, 2019
3.860
3.860
3.080
3.310
2,008,450
-0.71(-17.66%)
Sep 16, 2019
4.360
4.410
3.950
4.020
669,837
-0.39(-8.84%)
Sep 13, 2019
4.540
4.730
4.380
4.410
439,400
-0.11(-2.43%)
Sep 12, 2019
4.410
4.550
4.270
4.520
534,403
+0.13(+2.96%)
Sep 11, 2019
4.140
4.570
4.010
4.390
707,907
+0.30(+7.33%)
Sep 10, 2019
3.850
4.160
3.810
4.090
444,198
+0.25(+6.51%)
Sep 09, 2019
3.690
3.900
3.690
3.840
592,235
+0.17(+4.63%)
Sep 06, 2019
3.680
3.700
3.510
3.670
319,600
+0.05(+1.38%)
Sep 05, 2019
3.800
3.870
3.610
3.620
610,793
-0.08(-2.16%)
Sep 04, 2019
3.690
3.820
3.645
3.700
314,390
+0.04(+1.09%)
Sep 03, 2019
3.870
3.870
3.510
3.660
429,825
-0.24(-6.15%)
Aug 30, 2019
3.930
4.050
3.780
3.900
468,800
+0.02(+0.52%)
Aug 29, 2019
3.610
3.910
3.590
3.880
487,034
+0.29(+8.08%)
Aug 28, 2019
3.550
3.630
3.480
3.590
552,328
+0.09(+2.57%)
Aug 27, 2019
3.600
3.640
3.320
3.500
617,565
+0.08(+2.34%)
Aug 26, 2019
3.320
3.560
3.320
3.420
501,210
+0.12(+3.64%)
Aug 23, 2019
3.300
3.340
3.200
3.300
436,400
-0.02(-0.60%)
Aug 22, 2019
3.380
3.430
3.200
3.320
282,423
-0.05(-1.48%)
Aug 21, 2019
3.330
3.410
3.290
3.370
199,149
+0.04(+1.20%)
Aug 20, 2019
3.270
3.340
3.230
3.330
291,365
+0.04(+1.22%)
Aug 19, 2019
3.250
3.380
3.220
3.290
302,977
+0.09(+2.81%)
Aug 16, 2019
3.010
3.220
3.010
3.200
273,300
+0.22(+7.38%)
Aug 15, 2019
3.050
3.070
2.940
2.980
300,878
-0.07(-2.30%)
Aug 14, 2019
2.920
3.080
2.890
3.050
275,070
+0.14(+4.81%)
Aug 13, 2019
2.980
3.020
2.900
2.910
323,057
-0.03(-1.02%)
Aug 12, 2019
3.080
3.110
2.930
2.940
410,323
-0.14(-4.55%)
Aug 09, 2019
3.250
3.260
3.020
3.080
384,000
-0.15(-4.64%)
Aug 08, 2019
3.240
3.261
3.180
3.230
179,553
+0.02(+0.62%)
Aug 07, 2019
3.170
3.260
3.122
3.210
224,765
+0.04(+1.26%)
Aug 06, 2019
3.180
3.220
3.090
3.170
431,728
+0.03(+0.96%)
Aug 05, 2019
3.350
3.360
3.100
3.140
419,720
-0.25(-7.37%)
Aug 02, 2019
3.480
3.540
3.380
3.390
246,000
-0.10(-2.87%)
Aug 01, 2019
3.490
3.660
3.430
3.490
494,027
-0.01(-0.29%)
Jul 31, 2019
3.480
3.560
3.430
3.500
467,628
+0.02(+0.57%)
Jul 30, 2019
3.450
3.530
3.360
3.480
379,389
+0.04(+1.16%)
Jul 29, 2019
3.510
3.530
3.440
3.440
243,886
-0.06(-1.71%)
Jul 26, 2019
3.490
3.579
3.460
3.500
343,700
+0.02(+0.57%)
Jul 25, 2019
3.530
3.610
3.400
3.480
746,556
-0.05(-1.42%)
Jul 24, 2019
3.630
3.741
3.510
3.530
384,564
-0.11(-3.02%)
Jul 23, 2019
3.850
3.860
3.570
3.640
488,009
-0.19(-4.96%)
Jul 22, 2019
4.100
4.110
3.810
3.830
348,497
-0.27(-6.59%)
Jul 19, 2019
4.110
4.180
4.100
4.100
432,800
-0.03(-0.73%)
Jul 18, 2019
4.100
4.190
4.080
4.130
565,344
+0.02(+0.49%)
Jul 17, 2019
3.980
4.185
3.930
4.110
588,854
+0.11(+2.75%)
Jul 16, 2019
3.940
4.030
3.850
4.000
456,568
+0.04(+1.01%)
Jul 15, 2019
3.950
4.140
3.870
3.960
717,706
+0.40(+11.24%)
Jul 12, 2019
3.510
3.630
3.510
3.560
310,900
+0.05(+1.42%)
Jul 11, 2019
3.410
3.520
3.400
3.510
439,150
+0.10(+2.93%)
Jul 10, 2019
3.410
3.450
3.342
3.410
219,824
+0.05(+1.49%)
Jul 09, 2019
3.390
3.400
3.280
3.360
387,305
-0.03(-0.88%)
Jul 08, 2019
3.350
3.410
3.280
3.390
272,838
+0.00(+0.00%)
Jul 05, 2019
3.210
3.395
3.200
3.390
295,400
+0.15(+4.63%)
Jul 03, 2019
3.180
3.250
3.085
3.240
209,200
+0.09(+2.86%)
Jul 02, 2019
3.300
3.320
3.115
3.150
444,792
-0.17(-5.12%)
Jul 01, 2019
3.410
3.550
3.250
3.320
505,022
-0.04(-1.19%)
Jun 28, 2019
3.570
3.640
3.305
3.360
1,264,100
-0.10(-2.89%)
Jun 27, 2019
3.640
3.700
3.437
3.460
1,003,624
-0.13(-3.62%)
Jun 26, 2019
3.110
3.719
3.110
3.590
1,153,465
+0.45(+14.33%)
Jun 25, 2019
3.110
3.280
3.101
3.140
950,918
+0.16(+5.37%)
Jun 24, 2019
3.180
3.280
2.960
2.980
750,863
-0.16(-5.10%)
Jun 21, 2019
3.070
3.160
3.030
3.140
539,400
+0.06(+1.95%)
Jun 20, 2019
3.200
3.270
3.075
3.080
459,169
-0.07(-2.22%)
Jun 19, 2019
3.320
3.320
3.150
3.150
381,584
-0.15(-4.55%)
Jun 18, 2019
3.360
3.450
3.300
3.300
296,689
-0.01(-0.30%)
Jun 17, 2019
3.390
3.410
3.290
3.310
427,722
-0.09(-2.65%)
Jun 14, 2019
3.420
3.455
3.360
3.400
245,400
-0.06(-1.73%)
Jun 13, 2019
3.300
3.480
3.260
3.460
270,188
+0.16(+4.85%)
Jun 12, 2019
3.300
3.360
3.270
3.300
230,973
-0.03(-0.90%)
Jun 11, 2019
3.320
3.460
3.270
3.330
536,067
+0.02(+0.60%)
Jun 10, 2019
3.200
3.370
3.200
3.310
242,579
+0.07(+2.16%)
Jun 07, 2019
3.080
3.290
3.040
3.240
504,500
+0.19(+6.23%)
Jun 06, 2019
3.190
3.190
2.910
3.050
711,364
-0.10(-3.17%)
Jun 05, 2019
3.200
3.250
3.000
3.150
454,597
-0.03(-0.94%)
Jun 04, 2019
3.240
3.370
3.180
3.180
566,861
-0.01(-0.31%)
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.