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
Tpg Re Finance Trust Inc
(NY:
TRTX
)
8.580
+0.040 (+0.47%)
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 31, 2019
9.657
9.682
9.561
9.632
571,424
-0.08(-0.83%)
May 30, 2019
9.802
9.807
9.677
9.712
386,693
-0.07(-0.67%)
May 29, 2019
9.828
9.833
9.727
9.777
582,196
-0.07(-0.66%)
May 28, 2019
9.948
9.963
9.833
9.843
426,836
-0.09(-0.86%)
May 24, 2019
9.817
9.943
9.817
9.928
780,807
+0.15(+1.49%)
May 23, 2019
9.762
9.806
9.752
9.782
445,924
-0.04(-0.41%)
May 22, 2019
9.802
9.828
9.767
9.822
308,167
+0.02(+0.15%)
May 21, 2019
9.822
9.850
9.792
9.807
273,326
+0.02(+0.15%)
May 20, 2019
9.817
9.833
9.772
9.792
320,186
-0.02(-0.20%)
May 17, 2019
9.812
9.893
9.787
9.812
291,185
-0.05(-0.51%)
May 16, 2019
9.868
9.943
9.822
9.863
380,077
-0.01(-0.10%)
May 15, 2019
9.802
9.903
9.802
9.873
259,738
+0.04(+0.36%)
May 14, 2019
9.752
9.878
9.752
9.838
398,591
+0.08(+0.77%)
May 13, 2019
9.737
9.792
9.737
9.762
472,019
-0.06(-0.56%)
May 10, 2019
9.772
9.843
9.727
9.817
1,244,355
+0.04(+0.36%)
May 09, 2019
9.923
9.923
9.730
9.782
715,892
-0.19(-1.91%)
May 08, 2019
9.993
10.01
9.963
9.973
418,793
-0.03(-0.30%)
May 07, 2019
9.943
10.03
9.923
10.00
539,798
-0.01(-0.05%)
May 06, 2019
10.05
10.11
9.993
10.01
460,789
-0.11(-1.04%)
May 03, 2019
10.02
10.11
10.02
10.11
524,850
+0.11(+1.10%)
May 02, 2019
9.923
10.03
9.898
10.00
531,709
+0.10(+1.02%)
May 01, 2019
9.883
9.963
9.878
9.903
316,444
+0.00(+0.00%)
Apr 30, 2019
9.883
9.956
9.838
9.903
555,740
-0.06(-0.61%)
Apr 29, 2019
9.948
9.993
9.936
9.963
323,831
+0.02(+0.20%)
Apr 26, 2019
9.933
9.978
9.933
9.943
307,904
+0.03(+0.30%)
Apr 25, 2019
9.903
9.953
9.833
9.913
438,496
-0.01(-0.05%)
Apr 24, 2019
9.853
9.953
9.853
9.918
708,468
+0.05(+0.46%)
Apr 23, 2019
9.853
9.903
9.843
9.873
545,295
+0.04(+0.41%)
Apr 22, 2019
9.797
9.833
9.717
9.833
917,274
+0.04(+0.36%)
Apr 18, 2019
9.772
9.853
9.747
9.797
628,746
+0.02(+0.21%)
Apr 17, 2019
9.843
9.843
9.735
9.777
455,021
-0.04(-0.41%)
Apr 16, 2019
9.848
9.848
9.722
9.817
757,431
-0.01(-0.10%)
Apr 15, 2019
9.868
9.883
9.802
9.828
805,083
-0.05(-0.46%)
Apr 12, 2019
9.943
9.943
9.843
9.873
627,153
+0.00(+0.00%)
Apr 11, 2019
9.873
9.913
9.868
9.873
630,999
+0.00(+0.00%)
Apr 10, 2019
9.868
9.883
9.843
9.873
719,369
+0.03(+0.26%)
Apr 09, 2019
9.888
9.908
9.843
9.848
655,844
-0.04(-0.41%)
Apr 08, 2019
9.893
9.933
9.863
9.888
615,420
-0.03(-0.30%)
Apr 05, 2019
9.938
9.938
9.888
9.918
581,376
+0.02(+0.20%)
Apr 04, 2019
9.903
9.928
9.873
9.898
316,090
+0.01(+0.05%)
Apr 03, 2019
9.918
9.923
9.853
9.893
694,204
+0.02(+0.20%)
Apr 02, 2019
9.898
9.898
9.838
9.873
435,701
-0.03(-0.25%)
Apr 01, 2019
9.848
9.923
9.833
9.898
627,273
+0.05(+0.51%)
Mar 29, 2019
9.838
9.913
9.807
9.848
2,173,045
-0.01(-0.05%)
Mar 28, 2019
9.848
9.903
9.840
9.853
859,089
+0.03(+0.31%)
Mar 27, 2019
9.788
9.847
9.785
9.822
1,033,036
+0.02(+0.25%)
Mar 26, 2019
9.763
9.798
9.749
9.798
804,169
+0.02(+0.20%)
Mar 25, 2019
9.729
9.783
9.646
9.778
744,270
+0.07(+0.71%)
Mar 22, 2019
9.719
9.763
9.685
9.709
752,824
-0.03(-0.30%)
Mar 21, 2019
9.704
9.778
9.704
9.739
397,446
+0.04(+0.46%)
Mar 20, 2019
9.749
9.773
9.675
9.695
818,849
-0.07(-0.70%)
Mar 19, 2019
9.808
9.808
9.729
9.763
437,146
-0.02(-0.25%)
Mar 18, 2019
9.759
9.813
9.739
9.788
1,467,937
+0.03(+0.30%)
Mar 15, 2019
9.650
9.818
9.591
9.759
7,498,542
-0.28(-2.79%)
Mar 14, 2019
9.999
10.05
9.985
10.04
394,021
+0.04(+0.44%)
Mar 13, 2019
10.01
10.07
9.980
9.995
461,578
+0.00(+0.00%)
Mar 12, 2019
9.975
10.11
9.945
9.995
646,499
+0.03(+0.35%)
Mar 11, 2019
9.783
10.02
9.783
9.960
906,021
+0.21(+2.17%)
Mar 08, 2019
9.773
9.867
9.744
9.749
241,042
-0.03(-0.35%)
Mar 07, 2019
9.734
9.803
9.729
9.783
185,978
+0.05(+0.56%)
Mar 06, 2019
9.891
9.891
9.709
9.729
358,461
-0.14(-1.40%)
Mar 05, 2019
9.901
9.931
9.837
9.867
303,588
+0.00(+0.00%)
Mar 04, 2019
9.872
9.970
9.778
9.867
475,418
-0.01(-0.15%)
Mar 01, 2019
9.857
9.886
9.759
9.881
396,651
+0.04(+0.40%)
Feb 28, 2019
9.877
9.921
9.783
9.842
586,859
-0.05(-0.50%)
Feb 27, 2019
9.857
9.926
9.788
9.891
409,016
+0.06(+0.65%)
Feb 26, 2019
9.832
9.990
9.724
9.827
473,577
-0.04(-0.40%)
Feb 25, 2019
9.837
9.960
9.837
9.867
340,890
-0.02(-0.25%)
Feb 22, 2019
9.837
9.891
9.813
9.891
269,112
+0.06(+0.65%)
Feb 21, 2019
9.768
9.827
9.714
9.827
269,798
+0.03(+0.35%)
Feb 20, 2019
9.818
9.832
9.734
9.793
279,865
-0.05(-0.55%)
Feb 19, 2019
9.798
9.877
9.788
9.847
267,438
+0.02(+0.25%)
Feb 15, 2019
9.818
9.837
9.744
9.822
352,918
+0.08(+0.81%)
Feb 14, 2019
9.759
9.809
9.665
9.744
358,357
-0.05(-0.50%)
Feb 13, 2019
9.783
9.793
9.591
9.793
931,331
+0.03(+0.35%)
Feb 12, 2019
9.832
9.832
9.704
9.759
799,028
-0.04(-0.40%)
Feb 11, 2019
9.808
9.832
9.734
9.798
755,751
+0.00(+0.05%)
Feb 08, 2019
9.700
9.808
9.700
9.793
301,658
+0.08(+0.86%)
Feb 07, 2019
9.744
9.759
9.682
9.709
139,293
-0.05(-0.50%)
Feb 06, 2019
9.749
9.788
9.685
9.759
142,422
+0.02(+0.20%)
Feb 05, 2019
9.749
9.773
9.680
9.739
158,044
+0.00(+0.05%)
Feb 04, 2019
9.616
9.749
9.601
9.734
290,210
+0.10(+1.07%)
Feb 01, 2019
9.759
9.773
9.562
9.631
297,386
-0.12(-1.21%)
Jan 31, 2019
9.586
9.749
9.582
9.749
405,727
+0.16(+1.69%)
Jan 30, 2019
9.596
9.636
9.532
9.586
290,560
-0.01(-0.10%)
Jan 29, 2019
9.591
9.626
9.532
9.596
208,020
+0.02(+0.21%)
Jan 28, 2019
9.542
9.606
9.498
9.577
275,400
+0.02(+0.26%)
Jan 25, 2019
9.469
9.582
9.469
9.552
176,560
+0.08(+0.88%)
Jan 24, 2019
9.414
9.503
9.380
9.469
232,189
+0.05(+0.57%)
Jan 23, 2019
9.360
9.444
9.355
9.414
392,664
+0.07(+0.79%)
Jan 22, 2019
9.444
9.488
9.277
9.341
600,654
-0.12(-1.25%)
Jan 18, 2019
9.562
9.586
9.434
9.459
311,218
-0.10(-1.03%)
Jan 17, 2019
9.596
9.616
9.523
9.557
323,201
+0.00(+0.00%)
Jan 16, 2019
9.537
9.591
9.523
9.557
237,451
+0.01(+0.10%)
Jan 15, 2019
9.518
9.562
9.464
9.547
193,238
+0.04(+0.47%)
Jan 14, 2019
9.523
9.591
9.483
9.503
190,433
-0.04(-0.46%)
Jan 11, 2019
9.473
9.582
9.473
9.547
250,398
+0.04(+0.41%)
Jan 10, 2019
9.532
9.537
9.444
9.508
212,381
-0.00(-0.05%)
Jan 09, 2019
9.434
9.542
9.326
9.513
354,799
+0.11(+1.15%)
Jan 08, 2019
9.331
9.405
9.272
9.405
330,459
+0.07(+0.79%)
Jan 07, 2019
9.223
9.365
9.149
9.331
282,059
+0.15(+1.61%)
Jan 04, 2019
9.065
9.208
9.065
9.183
268,705
+0.16(+1.80%)
Jan 03, 2019
8.997
9.134
8.982
9.021
266,374
-0.00(-0.05%)
Jan 02, 2019
8.957
9.056
8.883
9.026
289,177
+0.04(+0.44%)
Dec 31, 2018
9.070
9.070
8.883
8.987
283,148
-0.07(-0.81%)
Dec 28, 2018
9.085
9.159
9.001
9.060
368,377
+0.05(+0.60%)
Dec 27, 2018
8.938
9.006
8.775
9.006
563,424
-0.06(-0.70%)
Dec 26, 2018
8.686
9.075
8.672
9.070
791,266
+0.40(+4.60%)
Dec 24, 2018
8.801
8.811
8.556
8.672
400,900
-0.10(-1.15%)
Dec 21, 2018
8.811
8.984
8.763
8.772
548,896
-0.04(-0.49%)
Dec 20, 2018
9.090
9.090
8.787
8.816
660,222
-0.23(-2.55%)
Dec 19, 2018
9.186
9.222
9.017
9.046
321,425
-0.12(-1.26%)
Dec 18, 2018
9.080
9.286
9.075
9.162
460,748
+0.14(+1.54%)
Dec 17, 2018
9.368
9.411
9.008
9.022
566,322
-0.35(-3.69%)
Dec 14, 2018
9.330
9.450
9.318
9.368
400,900
+0.00(+0.00%)
Dec 13, 2018
9.383
9.426
9.349
9.368
324,442
+0.01(+0.10%)
Dec 12, 2018
9.431
9.459
9.354
9.359
547,376
-0.01(-0.10%)
Dec 11, 2018
9.435
9.450
9.363
9.368
387,210
-0.01(-0.10%)
Dec 10, 2018
9.368
9.404
9.286
9.378
241,693
+0.01(+0.10%)
Dec 07, 2018
9.402
9.455
9.363
9.368
461,472
-0.02(-0.26%)
Dec 06, 2018
9.368
9.435
9.286
9.392
495,334
+0.01(+0.10%)
Dec 04, 2018
9.517
9.560
9.363
9.383
287,665
-0.13(-1.36%)
Dec 03, 2018
9.512
9.546
9.431
9.512
228,319
+0.04(+0.46%)
Nov 30, 2018
9.527
9.560
9.392
9.469
518,297
-0.08(-0.81%)
Nov 29, 2018
9.541
9.599
9.517
9.546
210,349
-0.03(-0.35%)
Nov 28, 2018
9.474
9.628
9.459
9.580
317,814
+0.11(+1.12%)
Nov 27, 2018
9.493
9.522
9.464
9.474
200,314
-0.04(-0.45%)
Nov 26, 2018
9.507
9.560
9.469
9.517
252,350
+0.04(+0.46%)
Nov 23, 2018
9.459
9.522
9.445
9.474
98,872
-0.01(-0.15%)
Nov 21, 2018
9.488
9.488
9.488
0
+0.08(+0.82%)
Nov 20, 2018
9.387
9.455
9.295
9.411
415,649
+0.00(+0.05%)
Nov 19, 2018
9.483
9.565
9.397
9.407
386,579
-0.06(-0.66%)
Nov 16, 2018
9.493
9.551
9.435
9.469
354,690
-0.07(-0.71%)
Nov 15, 2018
9.594
9.599
9.481
9.536
315,195
-0.09(-0.95%)
Nov 14, 2018
9.680
9.724
9.623
9.628
394,152
-0.03(-0.30%)
Nov 13, 2018
9.671
9.752
9.637
9.656
511,339
+0.02(+0.20%)
Nov 12, 2018
9.604
9.709
9.560
9.637
555,109
+0.02(+0.20%)
Nov 09, 2018
9.570
9.829
9.570
9.618
1,468,094
+0.06(+0.65%)
Nov 08, 2018
9.570
9.738
9.551
9.556
831,616
+0.00(+0.00%)
Nov 07, 2018
9.560
9.623
9.517
9.556
572,036
+0.01(+0.15%)
Nov 06, 2018
9.743
9.743
9.488
9.541
403,127
-0.06(-0.60%)
Nov 05, 2018
9.599
9.656
9.536
9.599
554,087
+0.07(+0.76%)
Nov 02, 2018
9.507
9.580
9.455
9.527
234,170
+0.03(+0.35%)
Nov 01, 2018
9.532
9.565
9.421
9.493
399,711
-0.03(-0.30%)
Oct 31, 2018
9.560
9.599
9.512
9.522
583,309
-0.03(-0.35%)
Oct 30, 2018
9.522
9.647
9.498
9.556
343,893
+0.05(+0.56%)
Oct 29, 2018
9.464
9.594
9.435
9.503
445,020
+0.05(+0.56%)
Oct 26, 2018
9.498
9.565
9.383
9.450
265,809
-0.09(-0.96%)
Oct 25, 2018
9.517
9.594
9.467
9.541
384,050
+0.07(+0.71%)
Oct 24, 2018
9.546
9.640
9.469
9.474
433,236
-0.07(-0.75%)
Oct 23, 2018
9.536
9.570
9.493
9.546
635,060
-0.03(-0.30%)
Oct 22, 2018
9.584
9.637
9.541
9.575
362,483
+0.00(+0.00%)
Oct 19, 2018
9.546
9.623
9.541
9.575
287,665
+0.01(+0.15%)
Oct 18, 2018
9.608
9.661
9.520
9.560
224,976
-0.06(-0.65%)
Oct 17, 2018
9.589
9.642
9.536
9.623
316,904
+0.04(+0.45%)
Oct 16, 2018
9.479
9.589
9.426
9.580
479,377
+0.14(+1.48%)
Oct 15, 2018
9.282
9.469
9.272
9.440
867,183
+0.15(+1.66%)
Oct 12, 2018
9.407
9.474
9.262
9.286
412,556
-0.06(-0.62%)
Oct 11, 2018
9.459
9.479
9.344
9.344
312,186
-0.12(-1.22%)
Oct 10, 2018
9.580
9.623
9.443
9.459
494,895
-0.12(-1.20%)
Oct 09, 2018
9.589
9.604
9.517
9.575
791,166
+0.01(+0.15%)
Oct 08, 2018
9.507
9.563
9.474
9.560
253,170
+0.06(+0.61%)
Oct 05, 2018
9.507
9.541
9.431
9.503
468,549
+0.00(+0.05%)
Oct 04, 2018
9.556
9.565
9.479
9.498
251,988
-0.07(-0.70%)
Oct 03, 2018
9.584
9.613
9.541
9.565
596,868
+0.00(+0.05%)
Oct 02, 2018
9.532
9.618
9.507
9.560
301,897
+0.02(+0.25%)
Oct 01, 2018
9.507
9.606
9.507
9.536
369,275
-0.08(-0.85%)
Sep 28, 2018
9.551
9.623
9.522
9.618
286,000
+0.07(+0.70%)
Sep 27, 2018
9.416
9.580
9.402
9.551
472,294
+0.15(+1.58%)
Sep 26, 2018
9.519
9.519
9.392
9.402
536,131
-0.10(-1.04%)
Sep 25, 2018
9.590
9.599
9.477
9.501
425,254
-0.02(-0.20%)
Sep 24, 2018
9.562
9.580
9.416
9.519
654,940
+0.00(+0.05%)
Sep 21, 2018
9.458
9.562
9.454
9.515
1,628,838
+0.06(+0.60%)
Sep 20, 2018
9.421
9.458
9.367
9.458
453,528
+0.05(+0.50%)
Sep 19, 2018
9.491
9.495
9.388
9.411
351,596
-0.07(-0.69%)
Sep 18, 2018
9.533
9.533
9.439
9.477
274,073
-0.05(-0.49%)
Sep 17, 2018
9.571
9.590
9.510
9.524
277,700
-0.06(-0.64%)
Sep 14, 2018
9.552
9.613
9.501
9.585
235,274
+0.02(+0.25%)
Sep 13, 2018
9.538
9.566
9.519
9.562
212,116
+0.03(+0.30%)
Sep 12, 2018
9.595
9.595
9.524
9.533
220,919
-0.08(-0.78%)
Sep 11, 2018
9.623
9.627
9.572
9.609
358,650
-0.02(-0.20%)
Sep 10, 2018
9.632
9.651
9.609
9.627
302,308
+0.02(+0.20%)
Sep 07, 2018
9.670
9.674
9.580
9.609
446,297
-0.06(-0.63%)
Sep 06, 2018
9.670
9.707
9.642
9.670
603,316
-0.02(-0.19%)
Sep 05, 2018
9.627
9.698
9.627
9.689
327,305
+0.06(+0.59%)
Sep 04, 2018
9.689
9.719
9.613
9.632
292,329
-0.08(-0.77%)
Aug 31, 2018
9.707
9.707
9.707
0
+0.01(+0.15%)
Aug 30, 2018
9.689
9.707
9.660
9.693
511,481
+0.01(+0.15%)
Aug 29, 2018
9.674
9.689
9.649
9.679
561,418
+0.02(+0.24%)
Aug 28, 2018
9.679
9.750
9.642
9.656
300,965
-0.02(-0.24%)
Aug 27, 2018
9.698
9.750
9.674
9.679
380,421
-0.02(-0.19%)
Aug 24, 2018
9.651
9.712
9.632
9.698
481,610
+0.08(+0.78%)
Aug 23, 2018
9.646
9.731
9.618
9.623
639,739
-0.03(-0.29%)
Aug 22, 2018
9.599
9.717
9.599
9.651
1,668,351
+0.01(+0.10%)
Aug 21, 2018
9.482
9.642
9.478
9.642
763,498
+0.15(+1.53%)
Aug 20, 2018
9.402
9.501
9.383
9.496
1,030,860
+0.13(+1.35%)
Aug 17, 2018
9.322
9.374
9.308
9.369
2,393,160
+0.03(+0.35%)
Aug 16, 2018
9.312
9.383
9.312
9.336
736,112
+0.00(+0.00%)
Aug 15, 2018
9.308
9.345
9.237
9.336
2,078,141
+0.05(+0.56%)
Aug 14, 2018
9.186
9.296
9.186
9.284
830,766
+0.10(+1.13%)
Aug 13, 2018
9.167
9.247
9.148
9.181
1,413,989
+0.07(+0.72%)
Aug 10, 2018
9.157
9.233
9.110
9.115
1,119,573
-0.07(-0.72%)
Aug 09, 2018
9.153
9.228
9.129
9.181
2,244,684
+0.05(+0.51%)
Aug 08, 2018
9.298
9.303
9.096
9.134
7,688,028
-0.49(-5.08%)
Aug 07, 2018
9.778
9.787
9.597
9.623
369,180
-0.10(-1.06%)
Aug 06, 2018
9.679
9.736
9.665
9.726
215,597
+0.05(+0.53%)
Aug 03, 2018
9.801
9.820
9.670
9.674
342,487
-0.11(-1.11%)
Aug 02, 2018
9.712
9.806
9.712
9.783
502,531
+0.06(+0.58%)
Aug 01, 2018
9.693
9.736
9.646
9.726
757,100
+0.03(+0.34%)
Jul 31, 2018
9.726
9.745
9.684
9.693
289,906
-0.02(-0.24%)
Jul 30, 2018
9.736
9.750
9.693
9.717
339,077
+0.01(+0.10%)
Jul 27, 2018
9.754
9.768
9.663
9.707
205,279
-0.03(-0.29%)
Jul 26, 2018
9.740
9.777
9.710
9.736
456,474
+0.02(+0.19%)
Jul 25, 2018
9.703
9.743
9.693
9.717
608,811
+0.02(+0.19%)
Jul 24, 2018
9.674
9.705
9.623
9.698
351,611
-0.01(-0.10%)
Jul 23, 2018
9.674
9.778
9.674
9.707
481,203
+0.03(+0.34%)
Jul 20, 2018
9.665
9.698
9.639
9.674
468,759
+0.00(+0.00%)
Jul 19, 2018
9.562
9.689
9.562
9.674
438,286
+0.12(+1.23%)
Jul 18, 2018
9.519
9.585
9.477
9.557
311,978
+0.02(+0.20%)
Jul 17, 2018
9.543
9.609
9.519
9.538
293,699
-0.04(-0.39%)
Jul 16, 2018
9.613
9.656
9.533
9.576
552,879
-0.06(-0.59%)
Jul 13, 2018
9.590
9.679
9.585
9.632
211,389
+0.04(+0.44%)
Jul 12, 2018
9.656
9.656
9.571
9.590
278,582
-0.06(-0.63%)
Jul 11, 2018
9.689
9.712
9.644
9.651
218,915
-0.05(-0.48%)
Jul 10, 2018
9.726
9.726
9.670
9.698
263,500
+0.01(+0.10%)
Jul 09, 2018
9.707
9.717
9.679
9.689
333,395
+0.01(+0.10%)
Jul 06, 2018
9.660
9.703
9.646
9.679
817,620
+0.02(+0.24%)
Jul 05, 2018
9.552
9.656
9.552
9.656
1,324,221
+0.09(+0.98%)
Jul 03, 2018
9.562
9.562
9.562
0
+0.01(+0.10%)
Jul 02, 2018
9.543
9.569
9.501
9.552
285,468
+0.00(+0.00%)
Jun 29, 2018
9.590
9.590
9.498
9.552
291,465
-0.01(-0.15%)
Jun 28, 2018
9.477
9.585
9.477
9.566
277,891
+0.09(+0.94%)
Jun 27, 2018
9.496
9.552
9.416
9.477
488,515
-0.03(-0.30%)
Jun 26, 2018
9.496
9.538
9.451
9.505
525,750
-0.01(-0.10%)
Jun 25, 2018
9.515
9.632
9.482
9.515
369,888
-0.03(-0.30%)
Jun 22, 2018
9.566
9.623
9.505
9.543
2,812,158
-0.00(-0.05%)
Jun 21, 2018
9.561
9.616
9.504
9.548
774,591
+0.00(+0.05%)
Jun 20, 2018
9.621
9.628
9.515
9.543
646,326
-0.07(-0.77%)
Jun 19, 2018
9.667
9.690
9.582
9.617
362,281
-0.03(-0.29%)
Jun 18, 2018
9.603
9.653
9.601
9.644
405,727
+0.04(+0.38%)
Jun 15, 2018
9.658
9.607
9.607
1,017,112
+0.00(+0.00%)
Jun 14, 2018
9.543
9.644
9.524
9.607
421,511
+0.08(+0.87%)
Jun 13, 2018
9.575
9.575
9.492
9.524
536,125
+0.00(+0.00%)
Jun 12, 2018
9.552
9.553
9.488
9.524
636,694
+0.02(+0.19%)
Jun 11, 2018
9.543
9.554
9.478
9.506
783,602
+0.04(+0.44%)
Jun 08, 2018
9.460
9.506
9.442
9.465
216,410
+0.03(+0.29%)
Jun 07, 2018
9.520
9.520
9.437
9.437
301,794
-0.03(-0.29%)
Jun 06, 2018
9.451
9.465
248,444
+0.02(+0.19%)
Jun 05, 2018
9.455
9.520
9.391
9.446
773,172
-0.01(-0.10%)
Jun 04, 2018
9.442
9.469
9.409
9.455
226,989
+0.03(+0.29%)
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.