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
)
0.1733
UNCHANGED
Streaming Delayed 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 28, 2021
7.730
8.410
7.730
8.170
451,442
+0.42(+5.42%)
May 27, 2021
8.090
8.215
7.740
7.750
452,232
-0.26(-3.25%)
May 26, 2021
7.830
8.150
7.700
8.010
612,148
+0.20(+2.56%)
May 25, 2021
7.660
7.950
7.540
7.810
634,599
+0.14(+1.83%)
May 24, 2021
7.320
7.790
7.240
7.670
414,782
+0.44(+6.09%)
May 21, 2021
7.090
7.340
7.000
7.230
289,702
+0.20(+2.84%)
May 20, 2021
6.840
7.190
6.791
7.030
206,373
+0.15(+2.18%)
May 19, 2021
7.170
7.170
6.870
6.880
256,362
-0.41(-5.62%)
May 18, 2021
7.250
7.515
7.210
7.290
182,867
+0.04(+0.55%)
May 17, 2021
6.690
7.290
6.605
7.250
261,518
+0.51(+7.57%)
May 14, 2021
6.550
6.790
6.430
6.740
369,087
+0.27(+4.17%)
May 13, 2021
6.620
6.980
6.250
6.470
452,932
-0.12(-1.82%)
May 12, 2021
6.900
6.910
6.410
6.590
420,258
-0.30(-4.35%)
May 11, 2021
7.480
7.570
6.850
6.890
690,456
-0.89(-11.44%)
May 10, 2021
7.860
8.270
7.760
7.780
575,581
-0.10(-1.27%)
May 07, 2021
7.790
8.090
7.680
7.880
360,637
+0.05(+0.64%)
May 06, 2021
7.990
8.050
7.730
7.830
221,875
-0.14(-1.76%)
May 05, 2021
8.040
8.110
7.810
7.970
250,516
-0.04(-0.50%)
May 04, 2021
7.840
8.120
7.450
8.010
373,936
+0.08(+1.01%)
May 03, 2021
7.990
8.170
7.780
7.930
532,675
+0.02(+0.25%)
Apr 30, 2021
7.600
8.000
7.500
7.910
263,400
+0.25(+3.26%)
Apr 29, 2021
8.000
8.000
7.610
7.660
202,656
-0.25(-3.16%)
Apr 28, 2021
7.690
7.970
7.640
7.910
269,617
+0.17(+2.20%)
Apr 27, 2021
7.720
7.970
7.530
7.740
298,159
+0.02(+0.26%)
Apr 26, 2021
7.720
7.730
7.520
7.720
287,451
+0.14(+1.85%)
Apr 23, 2021
7.610
7.750
7.450
7.580
248,400
+0.09(+1.20%)
Apr 22, 2021
7.480
7.830
7.356
7.490
510,040
+0.12(+1.63%)
Apr 21, 2021
6.910
7.480
6.800
7.370
456,747
+0.43(+6.20%)
Apr 20, 2021
6.950
7.000
6.740
6.940
473,831
-0.08(-1.14%)
Apr 19, 2021
7.060
7.110
6.826
7.020
270,706
-0.08(-1.13%)
Apr 16, 2021
6.820
7.160
6.745
7.100
337,700
+0.34(+5.03%)
Apr 15, 2021
6.980
7.000
6.610
6.760
370,750
-0.09(-1.31%)
Apr 14, 2021
7.020
7.220
6.800
6.850
287,336
-0.21(-2.97%)
Apr 13, 2021
6.820
7.205
6.562
7.060
441,717
+0.17(+2.47%)
Apr 12, 2021
6.950
7.000
6.330
6.890
770,583
-0.09(-1.29%)
Apr 09, 2021
7.390
7.395
6.960
6.980
505,000
-0.35(-4.77%)
Apr 08, 2021
7.810
7.840
7.280
7.330
450,293
-0.45(-5.78%)
Apr 07, 2021
8.260
8.380
7.740
7.780
409,824
-0.60(-7.16%)
Apr 06, 2021
8.270
8.600
8.270
8.380
306,805
+0.13(+1.58%)
Apr 05, 2021
8.420
8.560
8.150
8.250
377,475
-0.18(-2.14%)
Apr 01, 2021
8.150
8.450
7.980
8.430
422,300
+0.29(+3.56%)
Mar 31, 2021
7.660
8.290
7.530
8.140
920,779
+0.43(+5.58%)
Mar 30, 2021
7.470
7.840
7.418
7.710
330,170
+0.25(+3.35%)
Mar 29, 2021
7.870
8.009
7.400
7.460
387,023
-0.38(-4.85%)
Mar 26, 2021
7.880
8.100
7.460
7.840
380,000
+0.08(+1.03%)
Mar 25, 2021
7.440
7.850
7.120
7.760
456,471
+0.13(+1.70%)
Mar 24, 2021
8.140
8.350
7.600
7.630
495,266
-0.50(-6.15%)
Mar 23, 2021
8.560
8.660
8.120
8.130
588,885
-0.58(-6.66%)
Mar 22, 2021
9.380
9.390
8.580
8.710
716,732
-0.55(-5.94%)
Mar 19, 2021
9.040
9.490
8.985
9.260
1,704,600
+0.09(+0.98%)
Mar 18, 2021
9.220
9.390
8.960
9.170
621,234
-0.08(-0.86%)
Mar 17, 2021
8.800
9.440
8.800
9.250
974,241
+0.38(+4.28%)
Mar 16, 2021
8.860
9.340
8.640
8.870
685,845
-0.11(-1.22%)
Mar 15, 2021
9.000
9.540
8.840
8.980
1,047,682
+0.09(+1.01%)
Mar 12, 2021
8.970
9.300
8.320
8.890
608,200
-0.07(-0.78%)
Mar 11, 2021
8.060
9.060
8.010
8.960
2,214,657
+0.90(+11.17%)
Mar 10, 2021
7.320
8.300
7.210
8.060
1,191,878
+0.92(+12.89%)
Mar 09, 2021
6.790
7.540
6.660
7.140
1,146,615
-0.27(-3.64%)
Mar 08, 2021
6.960
7.510
6.960
7.410
682,682
+0.52(+7.55%)
Mar 05, 2021
6.800
7.110
6.600
6.890
571,100
+0.07(+1.03%)
Mar 04, 2021
7.020
7.160
6.420
6.820
562,743
-0.28(-3.94%)
Mar 03, 2021
7.700
7.870
7.043
7.100
681,102
-0.53(-6.95%)
Mar 02, 2021
7.330
7.810
7.330
7.630
517,383
+0.31(+4.23%)
Mar 01, 2021
6.640
7.520
6.610
7.320
621,726
+0.85(+13.14%)
Feb 26, 2021
6.420
6.740
6.200
6.470
510,500
+0.01(+0.15%)
Feb 25, 2021
7.110
7.150
6.460
6.460
460,828
-0.58(-8.24%)
Feb 24, 2021
6.950
7.320
6.850
7.040
482,909
+0.25(+3.68%)
Feb 23, 2021
7.320
7.320
6.514
6.790
624,347
-0.85(-11.13%)
Feb 22, 2021
7.430
8.100
7.390
7.640
755,188
+0.37(+5.09%)
Feb 19, 2021
6.650
7.610
6.650
7.270
532,900
+0.72(+10.99%)
Feb 18, 2021
7.000
7.030
6.450
6.550
666,074
-0.48(-6.83%)
Feb 17, 2021
7.610
7.610
7.020
7.030
504,636
-0.52(-6.89%)
Feb 16, 2021
7.890
8.270
7.500
7.550
810,860
-0.15(-1.95%)
Feb 12, 2021
8.000
8.260
7.660
7.700
469,000
-0.21(-2.65%)
Feb 11, 2021
7.840
8.040
7.345
7.910
374,006
+0.28(+3.67%)
Feb 10, 2021
7.070
7.650
6.730
7.630
606,747
+0.63(+9.00%)
Feb 09, 2021
7.500
7.610
6.900
7.000
545,082
-0.56(-7.41%)
Feb 08, 2021
7.620
8.260
7.430
7.560
1,803,790
-0.03(-0.40%)
Feb 05, 2021
6.910
7.600
6.760
7.590
946,300
+0.77(+11.29%)
Feb 04, 2021
6.550
7.075
6.370
6.820
1,285,687
+0.25(+3.81%)
Feb 03, 2021
6.300
6.730
6.280
6.570
653,976
+0.24(+3.79%)
Feb 02, 2021
6.360
6.500
6.120
6.330
586,133
-0.02(-0.31%)
Feb 01, 2021
5.950
6.520
5.850
6.350
996,984
+0.49(+8.36%)
Jan 29, 2021
6.280
6.430
5.820
5.860
418,800
-0.55(-8.58%)
Jan 28, 2021
6.520
6.750
5.430
6.410
1,646,516
+0.22(+3.55%)
Jan 27, 2021
5.170
7.070
5.170
6.190
2,713,924
+0.95(+18.13%)
Jan 26, 2021
5.320
5.370
4.960
5.240
803,176
-0.04(-0.76%)
Jan 25, 2021
4.960
5.490
4.960
5.280
422,474
+0.38(+7.76%)
Jan 22, 2021
4.910
5.040
4.780
4.900
806,100
-0.06(-1.21%)
Jan 21, 2021
5.000
5.035
4.840
4.960
312,354
-0.02(-0.40%)
Jan 20, 2021
5.060
5.152
4.920
4.980
467,292
-0.09(-1.78%)
Jan 19, 2021
5.350
5.400
4.870
5.070
814,549
-0.24(-4.52%)
Jan 15, 2021
5.540
5.550
5.230
5.310
404,100
-0.23(-4.15%)
Jan 14, 2021
5.390
5.660
5.390
5.540
500,595
+0.17(+3.17%)
Jan 13, 2021
5.460
5.500
5.200
5.370
610,449
-0.07(-1.29%)
Jan 12, 2021
5.410
5.760
5.380
5.440
612,498
-0.02(-0.37%)
Jan 11, 2021
4.830
5.600
4.730
5.460
738,542
+0.60(+12.35%)
Jan 08, 2021
4.850
4.930
4.590
4.860
440,200
+0.06(+1.25%)
Jan 07, 2021
4.860
5.080
4.780
4.800
322,435
-0.04(-0.83%)
Jan 06, 2021
5.080
5.250
4.780
4.840
458,588
-0.16(-3.20%)
Jan 05, 2021
4.590
5.210
4.570
5.000
506,283
+0.40(+8.70%)
Jan 04, 2021
4.620
4.840
4.480
4.600
485,107
-0.05(-1.08%)
Dec 31, 2020
4.650
4.650
4.650
562,973
-0.19(-3.93%)
Dec 30, 2020
5.430
5.530
4.840
4.840
562,973
-0.61(-11.19%)
Dec 29, 2020
5.630
5.720
5.350
5.450
996,781
+0.33(+6.45%)
Dec 28, 2020
5.160
5.840
5.100
5.120
822,015
+0.04(+0.79%)
Dec 24, 2020
4.970
5.210
4.820
5.080
485,000
+0.16(+3.25%)
Dec 23, 2020
4.750
4.980
4.690
4.920
845,822
+0.21(+4.46%)
Dec 22, 2020
4.520
4.850
4.520
4.710
563,250
+0.20(+4.43%)
Dec 21, 2020
4.300
4.540
4.230
4.510
762,222
+0.36(+8.67%)
Dec 18, 2020
4.000
4.340
4.000
4.150
965,100
+0.15(+3.75%)
Dec 17, 2020
3.860
4.020
3.820
4.000
241,573
+0.14(+3.63%)
Dec 16, 2020
3.760
3.870
3.670
3.860
183,792
+0.10(+2.66%)
Dec 15, 2020
3.600
3.790
3.572
3.760
191,148
+0.16(+4.44%)
Dec 14, 2020
3.730
3.920
3.450
3.600
425,992
-0.08(-2.17%)
Dec 11, 2020
3.730
3.750
3.560
3.680
309,200
-0.07(-1.87%)
Dec 10, 2020
4.000
4.120
3.680
3.750
897,796
-0.29(-7.18%)
Dec 09, 2020
3.810
4.290
3.810
4.040
1,135,418
+0.25(+6.60%)
Dec 08, 2020
3.700
4.000
3.640
3.790
1,207,452
+0.32(+9.22%)
Dec 07, 2020
3.580
3.580
3.450
3.470
254,484
-0.05(-1.42%)
Dec 04, 2020
3.470
3.540
3.460
3.520
283,400
+0.02(+0.57%)
Dec 03, 2020
3.520
3.530
3.450
3.500
114,855
-0.02(-0.57%)
Dec 02, 2020
3.390
3.605
3.330
3.520
203,386
+0.03(+0.86%)
Dec 01, 2020
3.670
3.690
3.370
3.490
188,190
-0.14(-3.86%)
Nov 30, 2020
3.610
3.745
3.510
3.630
218,573
-0.01(-0.27%)
Nov 27, 2020
3.700
3.771
3.600
3.640
204,900
-0.05(-1.36%)
Nov 25, 2020
3.950
3.950
3.610
3.690
267,200
-0.26(-6.58%)
Nov 24, 2020
3.930
4.000
3.853
3.950
232,626
+0.10(+2.60%)
Nov 23, 2020
3.800
3.920
3.800
3.850
275,631
+0.06(+1.58%)
Nov 20, 2020
3.590
3.830
3.570
3.790
250,800
+0.17(+4.70%)
Nov 19, 2020
3.480
3.690
3.410
3.620
157,244
+0.16(+4.62%)
Nov 18, 2020
3.380
3.510
3.360
3.460
393,790
+0.08(+2.37%)
Nov 17, 2020
3.380
3.580
3.340
3.380
271,868
-0.11(-3.15%)
Nov 16, 2020
3.710
3.770
3.460
3.490
501,715
-0.09(-2.51%)
Nov 13, 2020
3.360
3.630
3.360
3.580
350,000
+0.22(+6.55%)
Nov 12, 2020
3.520
3.620
3.310
3.360
423,546
-0.23(-6.41%)
Nov 11, 2020
3.130
3.770
2.980
3.590
534,308
+0.44(+13.97%)
Nov 10, 2020
2.790
3.200
2.780
3.150
619,798
+0.38(+13.72%)
Nov 09, 2020
2.670
2.870
2.630
2.770
519,013
+0.30(+12.15%)
Nov 06, 2020
2.510
2.560
2.380
2.470
179,500
+0.02(+0.82%)
Nov 05, 2020
2.350
2.480
2.350
2.450
80,964
+0.14(+6.06%)
Nov 04, 2020
2.450
2.470
2.310
2.310
121,108
-0.18(-7.23%)
Nov 03, 2020
2.480
2.590
2.470
2.490
273,504
+0.02(+0.81%)
Nov 02, 2020
2.380
2.530
2.320
2.470
305,630
+0.17(+7.39%)
Oct 30, 2020
2.220
2.310
2.160
2.300
509,500
+0.14(+6.48%)
Oct 29, 2020
2.160
2.240
2.120
2.160
232,007
+0.01(+0.47%)
Oct 28, 2020
2.140
2.170
2.100
2.150
180,024
-0.02(-0.92%)
Oct 27, 2020
2.220
2.300
2.120
2.170
248,665
-0.06(-2.69%)
Oct 26, 2020
2.400
2.430
2.220
2.230
204,908
-0.17(-7.08%)
Oct 23, 2020
2.340
2.430
2.300
2.400
135,400
+0.08(+3.45%)
Oct 22, 2020
2.320
2.350
2.190
2.320
306,375
-0.02(-0.85%)
Oct 21, 2020
2.540
2.540
2.340
2.340
355,897
-0.18(-7.14%)
Oct 20, 2020
2.600
2.615
2.480
2.520
168,413
-0.06(-2.33%)
Oct 19, 2020
2.620
2.670
2.550
2.580
145,483
-0.03(-1.15%)
Oct 16, 2020
2.710
2.780
2.600
2.610
105,800
-0.09(-3.33%)
Oct 15, 2020
2.640
2.720
2.607
2.700
113,586
+0.06(+2.27%)
Oct 14, 2020
2.700
2.760
2.630
2.640
119,165
-0.04(-1.49%)
Oct 13, 2020
2.640
2.740
2.610
2.680
165,057
+0.03(+1.13%)
Oct 12, 2020
2.670
2.700
2.600
2.650
161,038
+0.01(+0.38%)
Oct 09, 2020
2.690
2.730
2.640
2.640
154,900
-0.01(-0.38%)
Oct 08, 2020
2.580
2.680
2.580
2.650
182,329
+0.05(+1.92%)
Oct 07, 2020
2.550
2.650
2.510
2.600
287,693
+0.04(+1.56%)
Oct 06, 2020
2.740
2.740
2.530
2.560
284,508
-0.09(-3.40%)
Oct 05, 2020
2.800
2.890
2.630
2.650
403,178
-0.13(-4.68%)
Oct 02, 2020
2.590
2.800
2.550
2.780
309,900
+0.09(+3.35%)
Oct 01, 2020
2.580
2.770
2.580
2.690
287,525
+0.11(+4.26%)
Sep 30, 2020
2.370
2.630
2.370
2.580
272,922
+0.14(+5.74%)
Sep 29, 2020
2.550
2.560
2.430
2.440
221,200
-0.11(-4.31%)
Sep 28, 2020
2.410
2.560
2.410
2.550
212,751
+0.09(+3.66%)
Sep 25, 2020
2.350
2.490
2.330
2.460
163,400
+0.11(+4.68%)
Sep 24, 2020
2.440
2.530
2.340
2.350
221,912
-0.12(-4.86%)
Sep 23, 2020
2.470
2.700
2.450
2.470
419,690
+0.01(+0.41%)
Sep 22, 2020
2.380
2.490
2.320
2.460
365,900
+0.06(+2.50%)
Sep 21, 2020
2.170
2.500
2.070
2.400
796,483
+0.21(+9.59%)
Sep 18, 2020
2.240
2.250
2.075
2.190
2,149,500
-0.06(-2.67%)
Sep 17, 2020
2.270
2.275
2.130
2.250
461,620
-0.03(-1.32%)
Sep 16, 2020
2.280
2.310
2.180
2.280
451,330
+0.00(+0.00%)
Sep 15, 2020
2.380
2.380
2.230
2.280
535,858
-0.10(-4.20%)
Sep 14, 2020
2.570
2.605
2.350
2.380
604,230
-0.19(-7.39%)
Sep 11, 2020
2.600
2.600
2.440
2.570
469,200
-0.04(-1.53%)
Sep 10, 2020
2.700
2.740
2.610
2.610
748,707
-0.12(-4.40%)
Sep 09, 2020
2.710
2.760
2.640
2.730
418,538
+0.07(+2.63%)
Sep 08, 2020
2.450
2.800
2.410
2.660
923,376
+0.21(+8.57%)
Sep 04, 2020
2.320
2.700
2.280
2.450
1,375,200
+0.19(+8.41%)
Sep 03, 2020
1.990
2.270
1.960
2.260
799,955
-0.05(-2.16%)
Sep 02, 2020
2.290
2.350
2.190
2.310
485,786
-0.01(-0.43%)
Sep 01, 2020
2.280
2.360
2.210
2.320
293,761
+0.04(+1.75%)
Aug 31, 2020
2.410
2.450
2.280
2.280
588,449
-0.13(-5.39%)
Aug 28, 2020
2.350
2.450
2.310
2.410
432,000
+0.03(+1.26%)
Aug 27, 2020
2.350
2.410
2.331
2.380
169,477
+0.05(+2.15%)
Aug 26, 2020
2.360
2.450
2.310
2.330
340,142
+0.01(+0.43%)
Aug 25, 2020
2.360
2.470
2.280
2.320
499,043
-0.04(-1.69%)
Aug 24, 2020
2.220
2.370
2.190
2.360
611,723
+0.09(+3.96%)
Aug 21, 2020
2.290
2.324
2.180
2.270
552,600
-0.04(-1.73%)
Aug 20, 2020
2.240
2.350
2.240
2.310
348,314
+0.03(+1.32%)
Aug 19, 2020
2.240
2.330
2.210
2.280
299,829
-0.01(-0.44%)
Aug 18, 2020
2.300
2.350
2.210
2.290
401,710
-0.04(-1.72%)
Aug 17, 2020
2.360
2.360
2.260
2.330
290,802
-0.03(-1.27%)
Aug 14, 2020
2.260
2.400
2.260
2.360
355,500
+0.06(+2.61%)
Aug 13, 2020
2.280
2.330
2.250
2.300
203,085
+0.00(+0.00%)
Aug 12, 2020
2.340
2.390
2.180
2.300
410,693
-0.02(-0.86%)
Aug 11, 2020
2.320
2.390
2.250
2.320
453,749
+0.08(+3.57%)
Aug 10, 2020
2.250
2.370
2.210
2.240
451,500
+0.00(+0.00%)
Aug 07, 2020
2.140
2.290
2.140
2.240
241,600
+0.07(+3.23%)
Aug 06, 2020
2.250
2.250
2.060
2.170
538,533
-0.08(-3.56%)
Aug 05, 2020
2.150
2.300
2.100
2.250
977,467
+0.14(+6.64%)
Aug 04, 2020
2.000
2.200
1.990
2.110
739,181
+0.11(+5.50%)
Aug 03, 2020
2.120
2.140
1.950
2.000
417,753
-0.12(-5.66%)
Jul 31, 2020
2.010
2.120
1.930
2.120
740,900
+0.09(+4.43%)
Jul 30, 2020
2.040
2.080
1.960
2.030
329,722
-0.05(-2.40%)
Jul 29, 2020
1.940
2.125
1.910
2.080
517,475
+0.15(+7.77%)
Jul 28, 2020
1.980
2.020
1.910
1.930
459,684
-0.08(-3.98%)
Jul 27, 2020
2.100
2.110
1.980
2.010
442,560
-0.10(-4.74%)
Jul 24, 2020
2.120
2.145
2.050
2.110
368,500
-0.05(-2.31%)
Jul 23, 2020
2.070
2.220
2.070
2.160
637,638
+0.01(+0.47%)
Jul 22, 2020
2.110
2.180
2.090
2.150
432,983
-0.02(-0.92%)
Jul 21, 2020
2.210
2.220
2.010
2.170
1,356,945
-0.02(-0.91%)
Jul 20, 2020
2.470
2.470
2.130
2.190
1,669,580
-0.32(-12.75%)
Jul 17, 2020
2.680
2.830
2.460
2.510
3,242,900
+0.31(+14.09%)
Jul 16, 2020
2.260
2.270
2.060
2.200
1,140,170
-0.09(-3.93%)
Jul 15, 2020
1.910
2.460
1.890
2.290
2,255,826
+0.49(+27.22%)
Jul 14, 2020
2.050
2.050
1.750
1.800
1,035,871
-0.23(-11.33%)
Jul 13, 2020
2.500
2.500
1.990
2.030
1,571,188
-0.40(-16.46%)
Jul 10, 2020
1.890
2.720
1.870
2.430
2,458,000
+0.56(+29.95%)
Jul 09, 2020
1.890
1.890
1.800
1.870
588,934
+0.02(+1.08%)
Jul 08, 2020
1.750
1.925
1.740
1.850
638,957
+0.09(+5.11%)
Jul 07, 2020
1.790
1.840
1.710
1.760
387,427
-0.03(-1.68%)
Jul 06, 2020
1.930
1.947
1.710
1.790
623,522
-0.12(-6.28%)
Jul 02, 2020
1.730
1.965
1.710
1.910
1,807,100
+0.18(+10.40%)
Jul 01, 2020
1.560
1.730
1.560
1.730
466,167
+0.13(+8.12%)
Jun 30, 2020
1.720
1.720
1.540
1.600
546,194
+0.02(+1.27%)
Jun 29, 2020
1.480
1.640
1.450
1.580
972,785
+0.13(+8.97%)
Jun 26, 2020
1.560
1.565
1.400
1.450
4,570,700
-0.12(-7.64%)
Jun 25, 2020
1.530
1.580
1.520
1.570
933,878
-0.05(-3.09%)
Jun 24, 2020
1.630
1.630
1.520
1.620
821,924
-0.07(-4.14%)
Jun 23, 2020
1.680
1.690
1.560
1.690
744,117
+0.07(+4.32%)
Jun 22, 2020
1.730
1.740
1.545
1.620
808,976
-0.08(-4.71%)
Jun 19, 2020
1.610
1.700
1.590
1.700
1,090,000
+0.13(+8.28%)
Jun 18, 2020
1.630
1.660
1.540
1.570
369,336
-0.03(-1.88%)
Jun 17, 2020
1.640
1.680
1.520
1.600
820,401
-0.05(-3.03%)
Jun 16, 2020
1.800
1.815
1.650
1.650
476,862
-0.02(-1.20%)
Jun 15, 2020
1.600
1.740
1.500
1.670
557,731
-0.01(-0.60%)
Jun 12, 2020
1.760
1.940
1.640
1.680
670,000
-0.03(-1.75%)
Jun 11, 2020
1.680
1.730
1.620
1.710
846,667
-0.10(-5.52%)
Jun 10, 2020
1.930
1.938
1.740
1.810
526,447
-0.12(-6.22%)
Jun 09, 2020
1.870
1.960
1.760
1.930
659,140
-0.04(-2.03%)
Jun 08, 2020
2.020
2.080
1.840
1.970
1,464,578
+0.13(+7.07%)
Jun 05, 2020
1.580
2.120
1.570
1.840
1,978,100
+0.32(+21.05%)
Jun 04, 2020
1.480
1.570
1.390
1.520
1,514,924
+0.03(+2.01%)
Jun 03, 2020
1.470
1.550
1.420
1.490
1,042,979
+0.08(+5.67%)
Jun 02, 2020
1.510
1.530
1.360
1.410
1,210,939
-0.04(-2.76%)
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.