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
Cai International
(NY:
CAI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
7.573
7.602
7.381
7.390
64,283
-0.12(-1.54%)
May 27, 2016
7.718
7.506
7.506
7.506
72,431
-0.21(-2.74%)
May 26, 2016
7.766
7.766
7.660
7.718
83,997
+0.00(+0.00%)
May 25, 2016
7.602
7.756
7.602
7.718
54,053
+0.30(+4.02%)
May 24, 2016
7.448
7.516
7.313
7.419
100,681
+0.03(+0.39%)
May 23, 2016
7.121
7.612
7.121
7.390
89,165
+0.27(+3.78%)
May 20, 2016
6.765
7.150
6.765
7.121
89,403
+0.33(+4.82%)
May 19, 2016
6.784
6.871
6.659
6.794
90,193
+0.00(+0.00%)
May 18, 2016
7.034
7.159
6.746
6.794
90,797
-0.29(-4.08%)
May 17, 2016
7.111
7.544
6.967
7.082
98,678
-0.08(-1.08%)
May 16, 2016
7.342
7.439
7.058
7.159
70,866
-0.09(-1.20%)
May 13, 2016
7.217
7.631
7.159
7.246
66,772
+0.03(+0.40%)
May 12, 2016
8.285
8.285
7.131
7.217
220,954
-0.96(-11.76%)
May 11, 2016
8.487
8.622
8.179
8.179
52,221
-0.31(-3.63%)
May 10, 2016
8.382
8.676
8.382
8.487
49,033
+0.20(+2.44%)
May 09, 2016
8.882
8.882
8.247
8.285
102,066
-0.43(-4.97%)
May 06, 2016
8.978
9.074
8.690
8.718
105,465
-0.30(-3.31%)
May 05, 2016
9.344
9.459
8.978
9.017
110,587
-0.24(-2.60%)
May 04, 2016
9.238
10.09
8.997
9.257
168,865
-0.35(-3.61%)
May 03, 2016
9.652
9.796
9.517
9.604
90,685
-0.22(-2.25%)
May 02, 2016
9.825
9.969
9.758
9.825
68,490
-0.01(-0.10%)
Apr 29, 2016
9.950
10.08
9.767
9.835
88,775
-0.13(-1.35%)
Apr 28, 2016
9.623
10.08
9.623
9.969
64,342
+0.22(+2.27%)
Apr 27, 2016
9.738
9.902
9.652
9.748
74,822
+0.09(+0.90%)
Apr 26, 2016
9.584
9.777
9.411
9.661
76,474
+0.12(+1.21%)
Apr 25, 2016
9.556
9.584
9.444
9.546
69,806
-0.06(-0.60%)
Apr 22, 2016
9.325
9.719
9.325
9.604
125,204
+0.28(+2.99%)
Apr 21, 2016
9.450
9.509
9.325
9.325
46,239
-0.09(-0.92%)
Apr 20, 2016
9.421
9.633
9.286
9.411
47,363
-0.03(-0.31%)
Apr 19, 2016
9.180
9.469
9.151
9.440
47,547
+0.36(+3.92%)
Apr 18, 2016
8.949
9.151
8.949
9.084
93,693
+0.04(+0.43%)
Apr 15, 2016
9.026
9.074
8.949
9.046
89,246
-0.02(-0.21%)
Apr 14, 2016
9.142
9.334
8.930
9.065
88,581
-0.07(-0.74%)
Apr 13, 2016
8.632
9.286
8.632
9.132
68,733
+0.57(+6.63%)
Apr 12, 2016
8.208
8.627
8.208
8.564
83,700
+0.37(+4.46%)
Apr 11, 2016
8.314
8.468
8.189
8.199
70,409
-0.05(-0.58%)
Apr 08, 2016
8.237
8.564
8.189
8.247
44,869
+0.14(+1.78%)
Apr 07, 2016
8.276
8.324
8.035
8.103
49,902
-0.18(-2.21%)
Apr 06, 2016
8.526
8.526
8.209
8.285
99,123
-0.21(-2.49%)
Apr 05, 2016
8.593
8.593
8.285
8.497
89,125
-0.22(-2.54%)
Apr 04, 2016
8.940
9.200
8.632
8.718
108,712
-0.15(-1.74%)
Apr 01, 2016
9.123
9.123
8.690
8.872
86,718
-0.42(-4.55%)
Mar 31, 2016
9.103
9.382
9.026
9.296
193,305
+0.20(+2.22%)
Mar 30, 2016
9.142
9.315
8.997
9.094
50,391
+0.04(+0.43%)
Mar 29, 2016
8.805
9.123
8.555
9.055
86,951
+0.19(+2.17%)
Mar 28, 2016
8.940
9.065
8.613
8.863
73,183
-0.01(-0.11%)
Mar 24, 2016
8.997
8.872
8.872
8.872
108,906
-0.23(-2.54%)
Mar 23, 2016
9.652
9.652
9.065
9.103
94,830
-0.65(-6.71%)
Mar 22, 2016
9.690
9.931
9.575
9.758
80,134
-0.01(-0.10%)
Mar 21, 2016
8.526
9.959
8.526
9.767
240,809
+1.26(+14.82%)
Mar 18, 2016
8.545
8.747
8.362
8.507
508,165
+0.01(+0.11%)
Mar 17, 2016
8.218
8.685
8.189
8.497
141,146
+0.34(+4.13%)
Mar 16, 2016
8.045
8.276
7.997
8.160
84,060
+0.10(+1.19%)
Mar 15, 2016
8.333
8.333
7.987
8.064
135,447
-0.32(-3.79%)
Mar 14, 2016
8.516
8.526
8.122
8.382
136,079
-0.19(-2.24%)
Mar 11, 2016
8.526
8.757
8.516
8.574
174,895
+0.13(+1.60%)
Mar 10, 2016
8.728
8.776
8.295
8.439
143,260
-0.34(-3.84%)
Mar 09, 2016
8.872
8.872
8.593
8.776
184,746
-0.02(-0.22%)
Mar 08, 2016
8.728
9.286
8.709
8.795
316,008
+0.16(+1.90%)
Mar 07, 2016
8.189
8.661
8.189
8.632
235,452
+0.38(+4.67%)
Mar 04, 2016
8.141
8.430
7.958
8.247
243,677
+0.14(+1.78%)
Mar 03, 2016
8.151
8.324
7.953
8.103
209,944
-0.02(-0.24%)
Mar 02, 2016
7.766
8.256
7.766
8.122
202,665
+0.31(+3.94%)
Mar 01, 2016
7.496
7.852
7.477
7.814
169,725
+0.34(+4.50%)
Feb 29, 2016
7.188
7.540
7.150
7.477
134,414
+0.29(+4.02%)
Feb 26, 2016
7.092
7.496
7.092
7.188
184,298
+0.14(+2.05%)
Feb 25, 2016
6.909
7.102
6.746
7.044
177,375
+0.05(+0.69%)
Feb 24, 2016
6.861
7.030
6.553
6.996
229,908
+0.04(+0.55%)
Feb 23, 2016
6.871
7.111
6.755
6.957
300,063
+0.00(+0.00%)
Feb 22, 2016
6.736
7.111
6.736
6.957
216,433
+0.27(+4.03%)
Feb 19, 2016
6.563
6.813
6.120
6.688
646,238
-0.02(-0.29%)
Feb 18, 2016
5.870
6.736
5.678
6.707
550,340
+1.11(+19.76%)
Feb 17, 2016
4.811
5.918
4.706
5.601
754,319
+0.92(+19.75%)
Feb 16, 2016
4.686
4.924
4.648
4.677
371,030
+0.00(+0.00%)
Feb 12, 2016
4.869
4.677
4.677
4.677
221,138
-0.08(-1.62%)
Feb 11, 2016
4.917
5.062
4.667
4.754
118,601
-0.28(-5.54%)
Feb 10, 2016
5.495
5.495
4.985
5.033
154,307
-0.46(-8.41%)
Feb 09, 2016
5.245
5.495
5.066
5.495
201,665
+0.18(+3.44%)
Feb 08, 2016
5.620
5.620
5.081
5.312
226,340
-0.45(-7.85%)
Feb 05, 2016
5.966
6.072
5.764
5.764
91,696
-0.25(-4.16%)
Feb 04, 2016
5.745
6.168
5.745
6.014
135,226
+0.27(+4.69%)
Feb 03, 2016
5.610
5.793
5.360
5.745
111,436
+0.19(+3.47%)
Feb 02, 2016
5.716
5.745
5.475
5.552
164,443
-0.33(-5.56%)
Feb 01, 2016
5.947
6.024
5.649
5.880
182,514
-0.13(-2.24%)
Jan 29, 2016
5.899
6.226
5.841
6.014
446,906
+0.15(+2.63%)
Jan 28, 2016
6.399
6.447
5.823
5.860
293,883
-0.49(-7.73%)
Jan 27, 2016
6.236
6.457
6.236
6.351
390,252
+0.12(+1.85%)
Jan 26, 2016
5.957
6.240
5.870
6.236
442,241
+0.33(+5.54%)
Jan 25, 2016
6.149
6.149
5.851
5.908
146,901
-0.19(-3.15%)
Jan 22, 2016
6.139
6.294
5.966
6.101
474,893
+0.16(+2.76%)
Jan 21, 2016
5.774
6.014
5.687
5.937
240,890
+0.30(+5.29%)
Jan 20, 2016
5.533
5.774
5.206
5.639
339,900
+0.13(+2.45%)
Jan 19, 2016
6.130
6.130
5.326
5.504
322,226
-0.53(-8.77%)
Jan 15, 2016
6.967
6.034
6.034
6.034
412,764
-1.20(-16.62%)
Jan 14, 2016
6.919
7.366
6.736
7.236
124,849
+0.38(+5.47%)
Jan 13, 2016
7.034
7.294
6.755
6.861
128,551
-0.17(-2.46%)
Jan 12, 2016
7.265
7.390
6.795
7.034
167,385
-0.12(-1.62%)
Jan 11, 2016
7.804
7.814
7.073
7.150
188,895
-0.59(-7.59%)
Jan 08, 2016
7.949
8.237
7.650
7.737
187,322
-0.13(-1.71%)
Jan 07, 2016
8.420
8.449
7.862
7.872
187,417
-0.72(-8.40%)
Jan 06, 2016
8.969
9.055
8.507
8.593
142,878
-0.49(-5.40%)
Jan 05, 2016
9.142
9.142
8.901
9.084
104,252
-0.06(-0.63%)
Jan 04, 2016
9.498
9.565
9.113
9.142
142,741
-0.56(-5.75%)
Dec 31, 2015
9.430
9.700
9.700
9.700
114,933
+0.27(+2.86%)
Dec 30, 2015
9.065
9.464
8.988
9.430
112,200
+0.32(+3.48%)
Dec 29, 2015
9.681
9.681
8.988
9.113
186,818
-0.49(-5.11%)
Dec 28, 2015
9.402
9.604
9.224
9.604
143,169
+0.14(+1.53%)
Dec 24, 2015
9.450
9.459
9.459
9.459
30,240
-0.04(-0.41%)
Dec 23, 2015
9.171
9.536
9.171
9.498
73,314
+0.38(+4.11%)
Dec 22, 2015
9.123
9.248
9.017
9.123
113,907
-0.01(-0.11%)
Dec 21, 2015
9.325
9.382
9.046
9.132
137,928
-0.08(-0.84%)
Dec 18, 2015
8.766
9.373
8.747
9.209
568,713
+0.37(+4.14%)
Dec 17, 2015
9.055
9.190
8.641
8.843
159,827
-0.23(-2.55%)
Dec 16, 2015
9.084
9.411
8.901
9.074
109,568
+0.09(+0.96%)
Dec 15, 2015
8.969
9.248
8.882
8.988
128,397
+0.16(+1.85%)
Dec 14, 2015
8.892
9.046
8.382
8.824
185,432
+0.11(+1.21%)
Dec 11, 2015
9.190
9.238
8.680
8.718
169,898
-0.65(-6.98%)
Dec 10, 2015
9.507
9.604
9.353
9.373
72,789
-0.20(-2.11%)
Dec 09, 2015
9.729
10.05
9.507
9.575
98,156
-0.15(-1.58%)
Dec 08, 2015
9.777
9.844
9.498
9.729
134,239
-0.11(-1.08%)
Dec 07, 2015
10.26
10.26
9.633
9.835
195,032
-0.50(-4.84%)
Dec 04, 2015
10.67
10.67
10.31
10.34
118,933
-0.36(-3.33%)
Dec 03, 2015
10.70
10.82
10.56
10.69
86,202
+0.03(+0.27%)
Dec 02, 2015
10.97
11.08
10.56
10.66
165,379
-0.34(-3.06%)
Dec 01, 2015
10.92
11.10
10.73
11.00
142,007
+0.24(+2.24%)
Nov 30, 2015
10.55
10.85
10.41
10.76
268,617
+0.19(+1.82%)
Nov 27, 2015
10.60
10.73
10.49
10.57
78,013
+0.01(+0.09%)
Nov 25, 2015
10.30
10.56
10.56
10.56
139,978
+0.26(+2.52%)
Nov 24, 2015
10.48
10.58
10.10
10.30
193,599
-0.21(-2.01%)
Nov 23, 2015
10.59
10.66
10.35
10.51
68,227
-0.12(-1.09%)
Nov 20, 2015
10.66
10.79
10.61
10.62
119,665
+0.02(+0.18%)
Nov 19, 2015
10.58
10.64
10.43
10.60
103,097
+0.04(+0.36%)
Nov 18, 2015
10.71
10.97
10.51
10.57
92,241
-0.11(-0.99%)
Nov 17, 2015
10.90
10.96
10.49
10.67
124,669
-0.16(-1.51%)
Nov 16, 2015
10.97
11.04
10.59
10.84
154,699
-0.11(-0.97%)
Nov 13, 2015
11.29
11.49
10.92
10.94
132,882
-0.47(-4.13%)
Nov 12, 2015
11.58
11.71
11.34
11.41
119,237
-0.24(-2.06%)
Nov 11, 2015
11.80
11.80
11.58
11.65
118,058
-0.14(-1.22%)
Nov 10, 2015
11.44
11.84
11.37
11.80
184,766
+0.49(+4.34%)
Nov 09, 2015
11.65
11.68
11.12
11.31
149,493
-0.35(-2.97%)
Nov 06, 2015
11.31
11.75
11.29
11.65
229,497
+0.33(+2.89%)
Nov 05, 2015
10.95
11.36
10.95
11.33
166,808
+0.38(+3.43%)
Nov 04, 2015
10.84
11.03
10.59
10.95
447,262
+0.16(+1.52%)
Nov 03, 2015
11.63
11.78
10.73
10.79
315,524
-0.96(-8.19%)
Nov 02, 2015
11.12
11.78
10.97
11.75
210,281
+0.57(+5.08%)
Oct 30, 2015
11.40
11.47
10.98
11.18
192,143
-0.14(-1.27%)
Oct 29, 2015
11.33
11.89
11.17
11.33
162,485
-0.13(-1.09%)
Oct 28, 2015
9.989
11.54
9.873
11.45
639,403
+1.78(+18.41%)
Oct 27, 2015
9.700
10.01
9.450
9.671
241,803
-0.10(-0.99%)
Oct 26, 2015
9.940
9.940
9.681
9.767
124,024
-0.13(-1.26%)
Oct 23, 2015
9.989
10.08
9.787
9.892
254,503
-0.05(-0.48%)
Oct 22, 2015
9.787
10.11
9.787
9.940
175,453
+0.21(+2.18%)
Oct 21, 2015
10.01
10.10
9.719
9.729
46,527
-0.23(-2.32%)
Oct 20, 2015
9.796
10.04
9.681
9.960
174,019
+0.16(+1.67%)
Oct 19, 2015
10.27
10.36
9.719
9.796
103,842
-0.59(-5.65%)
Oct 16, 2015
10.36
10.41
10.08
10.38
74,390
+0.05(+0.47%)
Oct 15, 2015
10.31
10.38
10.15
10.34
159,381
+0.04(+0.37%)
Oct 14, 2015
10.30
10.33
9.974
10.30
123,449
+0.03(+0.28%)
Oct 13, 2015
10.48
10.59
10.26
10.27
86,767
-0.28(-2.65%)
Oct 12, 2015
10.86
10.86
10.51
10.55
84,955
-0.27(-2.49%)
Oct 09, 2015
11.02
11.11
10.82
10.82
162,143
-0.14(-1.32%)
Oct 08, 2015
10.85
11.13
10.85
10.96
116,727
+0.07(+0.62%)
Oct 07, 2015
10.58
10.99
10.58
10.89
107,054
+0.36(+3.38%)
Oct 06, 2015
10.57
10.80
10.37
10.54
82,055
-0.18(-1.71%)
Oct 05, 2015
10.06
10.87
10.06
10.72
114,305
+0.76(+7.63%)
Oct 02, 2015
9.700
9.979
9.565
9.960
183,505
+0.21(+2.17%)
Oct 01, 2015
9.767
9.921
9.671
9.748
164,006
+0.05(+0.50%)
Sep 30, 2015
9.710
9.921
9.623
9.700
143,179
+0.06(+0.60%)
Sep 29, 2015
9.642
9.710
9.556
9.642
202,411
-0.03(-0.30%)
Sep 28, 2015
9.671
9.676
9.450
9.671
187,522
-0.08(-0.79%)
Sep 25, 2015
9.777
9.864
9.633
9.748
243,069
+0.05(+0.50%)
Sep 24, 2015
9.950
9.950
9.594
9.700
346,346
-0.16(-1.66%)
Sep 23, 2015
10.36
10.36
9.777
9.864
98,603
-0.43(-4.21%)
Sep 22, 2015
10.68
10.78
10.16
10.30
157,985
-0.48(-4.46%)
Sep 21, 2015
11.02
11.15
10.73
10.78
172,328
-0.22(-2.01%)
Sep 18, 2015
11.16
11.17
10.68
11.00
331,817
-0.30(-2.64%)
Sep 17, 2015
11.25
11.55
11.25
11.30
209,241
+0.06(+0.51%)
Sep 16, 2015
11.24
11.43
11.23
11.24
144,105
+0.06(+0.52%)
Sep 15, 2015
11.31
11.53
11.11
11.18
138,039
-0.03(-0.26%)
Sep 14, 2015
11.35
11.35
11.10
11.21
76,491
-0.06(-0.51%)
Sep 11, 2015
11.26
11.36
11.13
11.27
101,725
-0.13(-1.10%)
Sep 10, 2015
11.36
11.45
11.19
11.39
243,184
+0.09(+0.77%)
Sep 09, 2015
11.44
11.53
11.29
11.31
135,296
-0.09(-0.76%)
Sep 08, 2015
11.61
11.61
11.31
11.39
148,298
+0.03(+0.25%)
Sep 04, 2015
11.69
11.36
11.36
11.36
138,107
-0.36(-3.04%)
Sep 03, 2015
11.84
11.94
11.70
11.72
161,202
-0.13(-1.14%)
Sep 02, 2015
12.13
12.32
11.79
11.86
215,938
-0.22(-1.83%)
Sep 01, 2015
12.50
12.50
12.06
12.08
192,641
-0.59(-4.64%)
Aug 31, 2015
12.16
12.78
11.92
12.66
175,978
+0.54(+4.44%)
Aug 28, 2015
11.82
12.20
11.82
12.12
201,294
+0.30(+2.52%)
Aug 27, 2015
11.69
11.93
11.63
11.83
288,789
+0.18(+1.57%)
Aug 26, 2015
11.59
11.77
11.44
11.64
290,748
+0.22(+1.94%)
Aug 25, 2015
12.13
12.29
11.37
11.42
210,459
-0.53(-4.43%)
Aug 24, 2015
11.66
12.52
11.55
11.95
253,480
-0.11(-0.88%)
Aug 21, 2015
11.97
12.32
11.93
12.06
240,666
-0.21(-1.73%)
Aug 20, 2015
12.38
12.54
12.20
12.27
144,237
-0.19(-1.54%)
Aug 19, 2015
12.51
12.63
12.15
12.46
150,845
-0.12(-0.92%)
Aug 18, 2015
12.62
12.72
12.44
12.58
90,502
+0.00(+0.00%)
Aug 17, 2015
12.75
12.75
12.50
12.58
70,221
-0.08(-0.61%)
Aug 14, 2015
12.44
12.70
12.44
12.65
35,967
+0.15(+1.23%)
Aug 13, 2015
12.70
12.81
12.45
12.50
126,383
-0.20(-1.59%)
Aug 12, 2015
12.89
12.93
12.60
12.70
178,836
-0.28(-2.15%)
Aug 11, 2015
13.54
13.56
12.89
12.98
205,933
-0.60(-4.39%)
Aug 10, 2015
13.29
13.59
13.24
13.58
181,699
+0.38(+2.92%)
Aug 07, 2015
12.64
13.63
12.64
13.19
562,577
+0.59(+4.66%)
Aug 06, 2015
12.53
12.93
12.35
12.61
341,530
+0.16(+1.31%)
Aug 05, 2015
12.75
12.84
12.27
12.44
285,189
-0.24(-1.90%)
Aug 04, 2015
13.54
13.87
12.52
12.68
165,252
-0.88(-6.46%)
Aug 03, 2015
13.59
13.71
13.30
13.56
247,333
+0.03(+0.21%)
Jul 31, 2015
14.56
14.66
13.50
13.53
282,774
-0.91(-6.33%)
Jul 30, 2015
15.32
15.32
14.27
14.44
263,661
-0.96(-6.25%)
Jul 29, 2015
15.95
16.24
14.92
15.41
463,299
-0.53(-3.32%)
Jul 28, 2015
16.25
16.28
15.86
15.94
147,174
-0.16(-1.02%)
Jul 27, 2015
16.36
16.45
16.04
16.10
58,226
-0.35(-2.11%)
Jul 24, 2015
17.06
17.09
16.36
16.45
76,437
-0.69(-4.04%)
Jul 23, 2015
17.62
17.69
17.04
17.14
63,706
-0.56(-3.15%)
Jul 22, 2015
17.59
17.80
17.58
17.70
116,801
-0.09(-0.49%)
Jul 21, 2015
17.90
18.13
17.60
17.78
57,515
-0.16(-0.91%)
Jul 20, 2015
18.76
18.77
17.80
17.95
64,650
-0.79(-4.21%)
Jul 17, 2015
18.91
19.00
18.61
18.74
63,232
-0.12(-0.61%)
Jul 16, 2015
18.53
18.95
18.32
18.85
74,814
+0.46(+2.51%)
Jul 15, 2015
18.18
18.41
17.67
18.39
104,306
+0.19(+1.06%)
Jul 14, 2015
18.13
18.33
18.07
18.20
49,214
+0.00(+0.00%)
Jul 13, 2015
17.61
18.27
17.56
18.20
85,068
+0.64(+3.62%)
Jul 10, 2015
17.46
17.95
17.35
17.56
92,441
+0.24(+1.39%)
Jul 09, 2015
17.32
17.63
17.17
17.32
117,719
+0.16(+0.95%)
Jul 08, 2015
17.57
17.83
16.65
17.16
194,557
-0.64(-3.57%)
Jul 07, 2015
17.99
18.03
16.94
17.79
227,184
-0.24(-1.33%)
Jul 06, 2015
18.43
18.61
17.99
18.03
144,213
-0.59(-3.15%)
Jul 02, 2015
18.88
18.62
18.62
18.62
100,281
-0.21(-1.12%)
Jul 01, 2015
20.08
20.08
18.79
18.83
121,655
-0.98(-4.95%)
Jun 30, 2015
20.41
20.55
19.63
19.81
64,528
-0.47(-2.32%)
Jun 29, 2015
20.90
21.00
20.22
20.29
48,027
-0.75(-3.57%)
Jun 26, 2015
21.28
21.37
20.92
21.04
79,675
-0.12(-0.55%)
Jun 25, 2015
21.46
21.46
20.94
21.15
25,886
-0.16(-0.77%)
Jun 24, 2015
21.46
21.50
21.12
21.31
29,465
-0.10(-0.45%)
Jun 23, 2015
21.06
21.41
21.06
21.41
29,386
+0.27(+1.27%)
Jun 22, 2015
21.34
21.36
21.10
21.14
30,049
-0.05(-0.23%)
Jun 19, 2015
21.09
21.41
20.98
21.19
88,429
+0.20(+0.96%)
Jun 18, 2015
20.84
21.05
20.78
20.99
100,017
+0.32(+1.54%)
Jun 17, 2015
21.05
21.16
20.64
20.67
44,765
-0.26(-1.24%)
Jun 16, 2015
20.73
21.01
20.60
20.93
51,875
+0.12(+0.55%)
Jun 15, 2015
20.70
20.95
20.55
20.81
41,439
+0.07(+0.32%)
Jun 12, 2015
20.80
20.86
20.64
20.75
31,056
-0.05(-0.23%)
Jun 11, 2015
20.74
21.10
20.59
20.80
33,774
-0.02(-0.09%)
Jun 10, 2015
20.91
21.19
20.77
20.81
35,119
+0.11(+0.51%)
Jun 09, 2015
20.82
20.96
20.67
20.71
23,989
-0.14(-0.69%)
Jun 08, 2015
21.10
21.10
20.83
20.85
28,593
-0.21(-1.01%)
Jun 05, 2015
20.80
21.14
20.73
21.06
29,288
+0.34(+1.62%)
Jun 04, 2015
21.26
21.33
20.70
20.73
29,719
-0.56(-2.62%)
Jun 03, 2015
21.01
21.30
20.72
21.29
29,604
+0.38(+1.84%)
Jun 02, 2015
21.03
21.45
20.83
20.90
32,668
-0.11(-0.50%)
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.