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
Vaalco Energy Inc
(NY:
EGY
)
6.380
+0.090 (+1.43%)
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
1.458
1.485
1.422
1.431
324,870
-0.06(-4.22%)
May 30, 2019
1.521
1.548
1.485
1.494
191,975
-0.02(-1.19%)
May 29, 2019
1.503
1.530
1.458
1.512
374,717
+0.00(+0.00%)
May 28, 2019
1.530
1.575
1.494
1.512
292,055
-0.01(-0.59%)
May 24, 2019
1.512
1.557
1.485
1.521
219,876
+0.04(+2.42%)
May 23, 2019
1.503
1.512
1.440
1.485
729,422
-0.05(-3.51%)
May 22, 2019
1.566
1.593
1.485
1.539
496,524
-0.04(-2.84%)
May 21, 2019
1.566
1.611
1.557
1.584
343,275
+0.02(+1.15%)
May 20, 2019
1.602
1.602
1.548
1.566
199,765
-0.04(-2.25%)
May 17, 2019
1.629
1.683
1.575
1.602
491,194
-0.03(-1.66%)
May 16, 2019
1.602
1.674
1.566
1.629
561,358
+0.06(+4.02%)
May 15, 2019
1.557
1.620
1.440
1.566
559,240
+0.00(+0.00%)
May 14, 2019
1.458
1.593
1.440
1.566
693,080
+0.14(+10.13%)
May 13, 2019
1.512
1.530
1.341
1.422
1,002,419
-0.13(-8.14%)
May 10, 2019
1.638
1.656
1.530
1.548
897,283
-0.14(-8.51%)
May 09, 2019
1.872
1.872
1.674
1.692
652,516
-0.20(-10.48%)
May 08, 2019
1.881
1.917
1.818
1.890
637,112
-0.01(-0.47%)
May 07, 2019
1.980
2.016
1.872
1.899
350,223
-0.08(-4.09%)
May 06, 2019
1.890
2.007
1.890
1.980
433,409
+0.07(+3.77%)
May 03, 2019
1.953
1.962
1.881
1.908
379,867
-0.04(-1.85%)
May 02, 2019
2.088
2.115
1.908
1.944
579,018
-0.14(-6.49%)
May 01, 2019
2.115
2.115
1.998
2.079
472,552
+0.00(+0.00%)
Apr 30, 2019
2.205
2.205
2.079
2.079
420,759
-0.13(-5.71%)
Apr 29, 2019
2.250
2.266
2.160
2.205
305,660
-0.04(-1.61%)
Apr 26, 2019
2.304
2.304
2.169
2.241
257,207
-0.07(-3.11%)
Apr 25, 2019
2.295
2.340
2.169
2.313
380,403
+0.00(+0.00%)
Apr 24, 2019
2.394
2.394
2.250
2.313
429,778
-0.07(-3.02%)
Apr 23, 2019
2.430
2.475
2.259
2.385
694,804
-0.02(-0.75%)
Apr 22, 2019
2.268
2.421
2.248
2.403
1,173,103
+0.16(+7.23%)
Apr 18, 2019
2.241
2.250
2.196
2.241
169,101
+0.02(+0.81%)
Apr 17, 2019
2.223
2.268
2.205
2.223
188,130
+0.01(+0.41%)
Apr 16, 2019
2.250
2.268
2.169
2.214
279,217
-0.05(-2.38%)
Apr 15, 2019
2.286
2.286
2.233
2.268
310,671
+0.00(+0.00%)
Apr 12, 2019
2.250
2.277
2.205
2.268
334,092
+0.04(+1.61%)
Apr 11, 2019
2.250
2.277
2.214
2.232
248,710
-0.02(-0.80%)
Apr 10, 2019
2.223
2.268
2.178
2.250
367,658
+0.05(+2.46%)
Apr 09, 2019
2.187
2.232
2.160
2.196
381,647
-0.02(-0.81%)
Apr 08, 2019
2.178
2.232
2.178
2.214
401,016
+0.04(+2.07%)
Apr 05, 2019
2.070
2.187
2.070
2.169
434,975
+0.06(+2.99%)
Apr 04, 2019
2.070
2.160
2.061
2.106
229,138
+0.02(+0.86%)
Apr 03, 2019
2.115
2.124
2.061
2.088
141,968
-0.02(-0.85%)
Apr 02, 2019
2.070
2.115
2.070
2.106
195,004
+0.05(+2.18%)
Apr 01, 2019
2.034
2.106
2.025
2.061
203,667
+0.05(+2.23%)
Mar 29, 2019
2.025
2.043
1.989
2.016
355,646
+0.04(+1.82%)
Mar 28, 2019
1.989
2.034
1.872
1.980
492,207
-0.03(-1.35%)
Mar 27, 2019
2.034
2.061
1.980
2.007
260,050
-0.03(-1.33%)
Mar 26, 2019
2.115
2.115
1.989
2.034
259,594
-0.06(-3.00%)
Mar 25, 2019
2.061
2.124
1.980
2.097
236,230
+0.00(+0.00%)
Mar 22, 2019
2.178
2.178
2.025
2.097
396,311
-0.11(-4.90%)
Mar 21, 2019
2.187
2.223
2.169
2.205
186,046
+0.02(+0.82%)
Mar 20, 2019
2.214
2.223
2.124
2.187
299,163
-0.04(-1.62%)
Mar 19, 2019
2.205
2.286
2.196
2.223
432,545
+0.03(+1.23%)
Mar 18, 2019
2.142
2.232
2.089
2.196
484,435
+0.07(+3.39%)
Mar 15, 2019
2.034
2.124
2.025
2.124
298,761
+0.09(+4.43%)
Mar 14, 2019
1.980
2.097
1.935
2.034
358,136
+0.05(+2.73%)
Mar 13, 2019
1.989
2.025
1.935
1.980
204,562
+0.00(+0.00%)
Mar 12, 2019
1.998
2.025
1.971
1.980
188,428
-0.03(-1.35%)
Mar 11, 2019
2.034
2.043
1.962
2.007
195,659
-0.01(-0.45%)
Mar 08, 2019
2.025
2.034
1.962
2.016
247,763
-0.05(-2.61%)
Mar 07, 2019
2.205
2.232
2.043
2.070
535,298
-0.03(-1.29%)
Mar 06, 2019
2.097
2.124
2.034
2.097
331,568
+0.00(+0.00%)
Mar 05, 2019
2.070
2.124
2.070
2.097
288,031
+0.05(+2.19%)
Mar 04, 2019
1.989
2.115
1.989
2.052
324,310
+0.01(+0.44%)
Mar 01, 2019
2.106
2.142
2.007
2.043
546,413
-0.05(-2.58%)
Feb 28, 2019
2.187
2.196
1.931
2.097
636,577
-0.10(-4.51%)
Feb 27, 2019
2.178
2.205
2.142
2.196
214,361
+0.04(+1.67%)
Feb 26, 2019
2.187
2.232
2.142
2.160
214,939
-0.03(-1.23%)
Feb 25, 2019
2.241
2.250
2.142
2.187
336,664
-0.05(-2.41%)
Feb 22, 2019
2.214
2.286
2.187
2.241
431,753
+0.03(+1.22%)
Feb 21, 2019
2.223
2.241
2.160
2.214
213,385
-0.01(-0.40%)
Feb 20, 2019
2.232
2.250
2.187
2.223
263,824
+0.00(+0.00%)
Feb 19, 2019
2.160
2.241
2.160
2.223
329,037
+0.06(+2.92%)
Feb 15, 2019
2.268
2.349
2.034
2.160
926,170
-0.08(-3.61%)
Feb 14, 2019
2.034
2.268
2.034
2.241
1,211,959
+0.22(+10.67%)
Feb 13, 2019
1.890
2.043
1.890
2.025
457,559
+0.14(+7.66%)
Feb 12, 2019
1.773
1.890
1.773
1.881
603,326
+0.12(+6.63%)
Feb 11, 2019
1.620
1.782
1.539
1.764
472,094
+0.20(+12.64%)
Feb 08, 2019
1.548
1.593
1.494
1.566
104,105
+0.03(+1.75%)
Feb 07, 2019
1.629
1.638
1.512
1.539
295,584
-0.12(-7.06%)
Feb 06, 2019
1.656
1.683
1.647
1.656
71,524
-0.01(-0.54%)
Feb 05, 2019
1.710
1.737
1.638
1.665
140,797
-0.05(-2.63%)
Feb 04, 2019
1.674
1.782
1.674
1.710
181,764
+0.03(+1.60%)
Feb 01, 2019
1.665
1.692
1.638
1.683
125,992
+0.03(+1.63%)
Jan 31, 2019
1.683
1.710
1.632
1.656
196,668
-0.04(-2.13%)
Jan 30, 2019
1.701
1.710
1.665
1.692
129,122
+0.02(+1.08%)
Jan 29, 2019
1.710
1.710
1.647
1.674
61,513
-0.01(-0.53%)
Jan 28, 2019
1.656
1.692
1.629
1.683
86,089
+0.01(+0.54%)
Jan 25, 2019
1.656
1.710
1.629
1.674
115,993
+0.03(+1.64%)
Jan 24, 2019
1.692
1.737
1.611
1.647
316,498
-0.05(-2.66%)
Jan 23, 2019
1.800
1.836
1.665
1.692
260,955
-0.11(-6.00%)
Jan 22, 2019
1.746
1.800
1.683
1.800
373,155
+0.05(+3.09%)
Jan 18, 2019
1.710
1.755
1.697
1.746
532,192
+0.07(+4.30%)
Jan 17, 2019
1.656
1.710
1.647
1.674
248,802
+0.01(+0.54%)
Jan 16, 2019
1.701
1.728
1.647
1.665
158,042
+0.00(+0.00%)
Jan 15, 2019
1.611
1.665
1.609
1.665
188,182
+0.06(+3.93%)
Jan 14, 2019
1.575
1.674
1.575
1.602
149,288
-0.01(-0.56%)
Jan 11, 2019
1.638
1.692
1.575
1.611
357,424
-0.04(-2.19%)
Jan 10, 2019
1.611
1.674
1.557
1.647
175,795
+0.01(+0.55%)
Jan 09, 2019
1.656
1.692
1.602
1.638
268,267
+0.02(+1.11%)
Jan 08, 2019
1.575
1.701
1.575
1.620
575,743
+0.11(+7.14%)
Jan 07, 2019
1.566
1.611
1.503
1.512
572,346
-0.03(-1.75%)
Jan 04, 2019
1.449
1.548
1.449
1.539
271,762
+0.12(+8.23%)
Jan 03, 2019
1.449
1.476
1.355
1.422
211,947
-0.01(-0.63%)
Jan 02, 2019
1.269
1.440
1.242
1.431
245,952
+0.11(+8.16%)
Dec 31, 2018
1.242
1.350
1.242
1.323
328,759
+0.09(+7.30%)
Dec 28, 2018
1.242
1.296
1.197
1.233
402,533
-0.01(-0.72%)
Dec 27, 2018
1.215
1.287
1.155
1.242
335,467
+0.00(+0.00%)
Dec 26, 2018
1.143
1.251
1.122
1.242
506,470
+0.14(+13.11%)
Dec 24, 2018
1.170
1.197
1.098
1.098
142,214
-0.08(-6.87%)
Dec 21, 2018
1.188
1.215
1.152
1.179
313,426
-0.03(-2.24%)
Dec 20, 2018
1.206
1.269
1.170
1.206
412,559
+0.00(+0.00%)
Dec 19, 2018
1.215
1.296
1.161
1.206
179,995
+0.02(+1.52%)
Dec 18, 2018
1.215
1.292
1.188
1.188
260,846
-0.05(-4.35%)
Dec 17, 2018
1.332
1.332
1.215
1.242
486,122
-0.11(-8.00%)
Dec 14, 2018
1.413
1.458
1.350
1.350
140,992
-0.05(-3.85%)
Dec 13, 2018
1.422
1.458
1.377
1.404
476,562
-0.06(-4.29%)
Dec 12, 2018
1.440
1.494
1.433
1.467
105,664
+0.05(+3.82%)
Dec 11, 2018
1.413
1.458
1.395
1.413
101,686
+0.02(+1.29%)
Dec 10, 2018
1.467
1.476
1.395
1.395
272,936
-0.08(-5.49%)
Dec 07, 2018
1.476
1.548
1.476
1.476
156,324
+0.05(+3.14%)
Dec 06, 2018
1.494
1.512
1.422
1.431
271,775
-0.11(-7.02%)
Dec 04, 2018
1.575
1.575
1.485
1.539
215,099
-0.04(-2.84%)
Dec 03, 2018
1.539
1.644
1.521
1.584
478,936
+0.12(+7.98%)
Nov 30, 2018
1.467
1.539
1.413
1.467
281,650
-0.01(-0.61%)
Nov 29, 2018
1.476
1.494
1.413
1.476
247,291
+0.03(+1.86%)
Nov 28, 2018
1.422
1.476
1.366
1.449
211,732
+0.04(+2.55%)
Nov 27, 2018
1.413
1.440
1.368
1.413
122,530
-0.02(-1.26%)
Nov 26, 2018
1.368
1.485
1.332
1.431
356,233
+0.10(+7.43%)
Nov 23, 2018
1.341
1.395
1.314
1.332
253,208
-0.10(-6.92%)
Nov 21, 2018
1.431
1.431
1.431
0
+0.08(+6.00%)
Nov 20, 2018
1.377
1.440
1.287
1.350
562,668
-0.05(-3.85%)
Nov 19, 2018
1.575
1.584
1.395
1.404
935,823
-0.19(-11.86%)
Nov 16, 2018
1.701
1.728
1.575
1.593
410,643
-0.10(-5.85%)
Nov 15, 2018
1.665
1.710
1.665
1.692
150,957
+0.01(+0.53%)
Nov 14, 2018
1.746
1.782
1.665
1.683
263,917
-0.03(-1.58%)
Nov 13, 2018
1.764
1.764
1.674
1.710
524,675
-0.05(-3.06%)
Nov 12, 2018
1.899
1.935
1.755
1.764
380,720
-0.11(-5.77%)
Nov 09, 2018
1.908
1.908
1.719
1.872
571,301
-0.10(-5.02%)
Nov 08, 2018
2.124
2.124
1.692
1.971
1,184,294
+0.07(+3.79%)
Nov 07, 2018
1.935
2.052
1.854
1.899
536,493
-0.01(-0.47%)
Nov 06, 2018
1.782
1.926
1.782
1.908
324,166
+0.13(+7.07%)
Nov 05, 2018
1.701
1.800
1.701
1.782
445,683
+0.10(+5.88%)
Nov 02, 2018
1.764
1.827
1.652
1.683
479,528
-0.06(-3.61%)
Nov 01, 2018
1.764
1.926
1.728
1.746
381,945
-0.04(-2.02%)
Oct 31, 2018
1.665
1.881
1.656
1.782
639,715
+0.14(+8.20%)
Oct 30, 2018
1.773
1.789
1.607
1.647
1,046,463
-0.13(-7.11%)
Oct 29, 2018
1.863
1.881
1.755
1.773
277,695
-0.07(-3.90%)
Oct 26, 2018
1.881
1.908
1.701
1.845
575,856
-0.07(-3.76%)
Oct 25, 2018
1.935
1.956
1.854
1.917
218,658
+0.01(+0.47%)
Oct 24, 2018
1.935
1.979
1.908
1.908
193,358
-0.01(-0.47%)
Oct 23, 2018
2.124
2.133
1.827
1.917
931,583
-0.25(-11.62%)
Oct 22, 2018
2.160
2.178
2.074
2.169
232,054
+0.01(+0.42%)
Oct 19, 2018
2.178
2.250
2.151
2.160
125,770
-0.01(-0.41%)
Oct 18, 2018
2.142
2.205
2.088
2.169
267,616
+0.02(+0.84%)
Oct 17, 2018
2.214
2.286
2.124
2.151
323,296
-0.10(-4.40%)
Oct 16, 2018
2.187
2.313
2.169
2.250
220,197
+0.05(+2.46%)
Oct 15, 2018
2.160
2.214
2.115
2.196
151,561
+0.04(+1.67%)
Oct 12, 2018
2.205
2.228
2.115
2.160
251,985
+0.06(+3.00%)
Oct 11, 2018
2.160
2.286
2.077
2.097
492,943
-0.12(-5.28%)
Oct 10, 2018
2.412
2.421
2.205
2.214
253,590
-0.13(-5.38%)
Oct 09, 2018
2.268
2.376
2.268
2.340
233,643
+0.06(+2.77%)
Oct 08, 2018
2.295
2.340
2.223
2.277
242,576
-0.03(-1.17%)
Oct 05, 2018
2.340
2.367
2.295
2.304
218,987
-0.03(-1.16%)
Oct 04, 2018
2.502
2.520
2.295
2.331
580,876
-0.17(-6.83%)
Oct 03, 2018
2.466
2.511
2.430
2.502
257,414
+0.05(+2.21%)
Oct 02, 2018
2.520
2.556
2.430
2.448
397,834
-0.05(-2.16%)
Oct 01, 2018
2.466
2.520
2.439
2.502
516,643
+0.04(+1.83%)
Sep 28, 2018
2.484
2.498
2.394
2.457
383,311
-0.04(-1.44%)
Sep 27, 2018
2.448
2.520
2.385
2.493
530,781
+0.06(+2.59%)
Sep 26, 2018
2.592
2.592
2.367
2.430
1,337,955
+0.10(+4.25%)
Sep 25, 2018
2.250
2.340
2.250
2.331
588,031
+0.12(+5.28%)
Sep 24, 2018
2.160
2.304
2.160
2.214
564,882
+0.08(+3.80%)
Sep 21, 2018
2.115
2.151
2.088
2.133
385,645
+0.03(+1.28%)
Sep 20, 2018
2.097
2.133
2.043
2.106
260,513
+0.01(+0.43%)
Sep 19, 2018
2.034
2.106
2.034
2.097
356,380
+0.05(+2.64%)
Sep 18, 2018
2.034
2.088
1.989
2.043
274,881
+0.05(+2.71%)
Sep 17, 2018
1.998
2.061
1.980
1.989
229,823
-0.01(-0.45%)
Sep 14, 2018
2.079
2.133
1.980
1.998
538,747
-0.08(-3.90%)
Sep 13, 2018
2.079
2.133
2.061
2.079
187,101
-0.01(-0.43%)
Sep 12, 2018
2.088
2.160
2.070
2.088
317,231
+0.03(+1.31%)
Sep 11, 2018
1.989
2.070
1.989
2.061
361,158
+0.08(+4.09%)
Sep 10, 2018
2.016
2.088
1.980
1.980
322,410
-0.03(-1.35%)
Sep 07, 2018
2.034
2.070
1.989
2.007
267,318
-0.05(-2.62%)
Sep 06, 2018
2.160
2.187
2.043
2.061
370,258
-0.10(-4.58%)
Sep 05, 2018
2.205
2.205
2.124
2.160
344,062
-0.04(-1.64%)
Sep 04, 2018
2.178
2.232
2.133
2.196
719,207
+0.02(+0.83%)
Aug 31, 2018
2.178
2.178
2.178
0
+0.04(+1.68%)
Aug 30, 2018
2.205
2.259
2.115
2.142
584,576
-0.06(-2.86%)
Aug 29, 2018
2.133
2.223
2.108
2.205
505,669
+0.04(+2.08%)
Aug 28, 2018
2.151
2.268
2.142
2.160
800,274
+0.01(+0.42%)
Aug 27, 2018
2.142
2.205
2.115
2.151
688,951
+0.03(+1.27%)
Aug 24, 2018
2.052
2.151
2.025
2.124
684,517
+0.11(+5.36%)
Aug 23, 2018
2.052
2.052
1.989
2.016
437,173
-0.05(-2.18%)
Aug 22, 2018
2.034
2.088
1.980
2.061
602,295
+0.04(+1.78%)
Aug 21, 2018
2.034
2.088
1.980
2.025
714,859
+0.00(+0.00%)
Aug 20, 2018
2.115
2.115
1.989
2.025
879,335
-0.14(-6.25%)
Aug 17, 2018
2.070
2.178
1.980
2.160
837,841
+0.13(+6.19%)
Aug 16, 2018
2.034
2.043
1.962
2.034
607,448
+0.00(+0.00%)
Aug 15, 2018
2.043
2.097
1.868
2.034
1,153,758
+0.00(+0.00%)
Aug 14, 2018
2.286
2.313
2.025
2.034
1,547,773
-0.25(-11.02%)
Aug 13, 2018
2.376
2.385
2.214
2.286
765,653
-0.10(-4.15%)
Aug 10, 2018
2.493
2.511
2.349
2.385
671,962
-0.13(-5.02%)
Aug 09, 2018
2.151
2.547
2.106
2.511
2,479,172
+0.37(+17.23%)
Aug 08, 2018
2.043
2.205
2.016
2.142
1,304,958
+0.12(+5.78%)
Aug 07, 2018
2.655
2.655
1.800
2.025
5,077,571
-0.72(-26.23%)
Aug 06, 2018
2.727
2.790
2.709
2.745
675,866
+0.03(+0.99%)
Aug 03, 2018
2.763
2.772
2.673
2.718
419,976
-0.04(-1.63%)
Aug 02, 2018
2.673
2.790
2.610
2.763
502,769
+0.04(+1.32%)
Aug 01, 2018
2.745
2.749
2.538
2.727
796,886
-0.01(-0.33%)
Jul 31, 2018
2.754
2.790
2.691
2.736
551,952
-0.03(-0.98%)
Jul 30, 2018
2.799
2.799
2.709
2.763
516,227
+0.02(+0.66%)
Jul 27, 2018
2.826
2.844
2.673
2.745
602,299
-0.08(-2.87%)
Jul 26, 2018
2.835
2.880
2.790
2.826
636,199
+0.01(+0.32%)
Jul 25, 2018
2.763
2.826
2.700
2.817
859,022
+0.07(+2.62%)
Jul 24, 2018
2.844
2.871
2.732
2.745
721,298
-0.06(-2.24%)
Jul 23, 2018
2.826
2.871
2.790
2.808
813,437
+0.02(+0.65%)
Jul 20, 2018
2.745
2.835
2.745
2.790
473,327
+0.04(+1.31%)
Jul 19, 2018
2.691
2.817
2.655
2.754
633,557
+0.04(+1.66%)
Jul 18, 2018
2.763
2.772
2.610
2.709
724,364
-0.07(-2.59%)
Jul 17, 2018
2.628
2.817
2.521
2.781
1,175,444
+0.16(+6.19%)
Jul 16, 2018
2.925
2.925
2.610
2.619
2,699,644
-0.32(-11.01%)
Jul 13, 2018
2.907
3.042
2.891
2.943
1,240,458
+0.07(+2.51%)
Jul 12, 2018
2.844
2.970
2.745
2.871
1,327,892
+0.12(+4.25%)
Jul 11, 2018
2.916
2.934
2.736
2.754
1,823,782
-0.17(-5.85%)
Jul 10, 2018
2.583
2.998
2.575
2.925
4,292,785
+0.39(+15.25%)
Jul 09, 2018
2.475
2.547
2.466
2.538
1,770,836
+0.10(+4.06%)
Jul 06, 2018
2.421
2.448
2.385
2.439
542,764
-0.01(-0.37%)
Jul 05, 2018
2.394
2.493
2.377
2.448
698,601
+0.08(+3.42%)
Jul 03, 2018
2.367
2.367
2.367
0
+0.02(+0.77%)
Jul 02, 2018
2.457
2.457
2.269
2.349
836,967
-0.11(-4.40%)
Jun 29, 2018
2.475
2.480
2.430
2.457
657,728
+0.02(+0.74%)
Jun 28, 2018
2.484
2.516
2.403
2.439
954,174
-0.04(-1.45%)
Jun 27, 2018
2.385
2.610
2.376
2.475
2,318,898
+0.14(+6.18%)
Jun 26, 2018
2.322
2.376
2.268
2.331
821,252
+0.02(+0.78%)
Jun 25, 2018
2.304
2.385
2.178
2.313
1,068,957
-0.01(-0.39%)
Jun 22, 2018
2.304
2.385
2.215
2.322
1,419,618
+0.16(+7.50%)
Jun 21, 2018
2.331
2.331
2.133
2.160
1,080,367
-0.18(-7.69%)
Jun 20, 2018
2.421
2.427
2.250
2.340
1,386,350
+0.07(+3.17%)
Jun 19, 2018
2.241
2.313
2.170
2.268
975,527
-0.03(-1.18%)
Jun 18, 2018
2.304
2.376
2.088
2.295
1,426,930
-0.04(-1.54%)
Jun 15, 2018
2.610
2.250
2.331
2,899,378
-0.28(-10.69%)
Jun 14, 2018
2.457
2.655
2.448
2.610
3,184,927
+0.24(+10.27%)
Jun 13, 2018
2.250
2.381
2.232
2.367
1,733,523
+0.13(+6.05%)
Jun 12, 2018
2.187
2.268
2.124
2.232
1,499,066
+0.06(+2.90%)
Jun 11, 2018
2.097
2.205
2.057
2.169
1,793,563
+0.05(+2.55%)
Jun 08, 2018
2.097
2.133
2.052
2.115
820,982
+0.04(+1.73%)
Jun 07, 2018
2.079
2.115
2.043
2.079
753,355
+0.01(+0.43%)
Jun 06, 2018
1.935
2.070
1,732,828
+0.02(+0.88%)
Jun 05, 2018
2.034
2.106
1.990
2.052
1,306,780
+0.10(+5.07%)
Jun 04, 2018
2.070
2.106
1.863
1.953
1,169,136
-0.11(-5.24%)
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.