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
Bridgepoint Education
(NY:
BPI
)
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, 2018
6.820
6.920
6.730
6.890
164,802
+0.10(+1.47%)
May 30, 2018
6.690
6.870
6.680
6.790
137,093
+0.16(+2.41%)
May 29, 2018
6.720
6.800
6.610
6.630
140,875
-0.13(-1.92%)
May 25, 2018
6.760
6.760
6.760
0
+0.21(+3.21%)
May 24, 2018
6.520
6.620
6.490
6.550
140,192
+0.03(+0.46%)
May 23, 2018
6.500
6.550
6.380
6.520
226,252
-0.03(-0.46%)
May 22, 2018
6.080
6.580
6.080
6.550
260,986
+0.47(+7.73%)
May 21, 2018
6.020
6.100
6.015
6.080
111,996
+0.10(+1.67%)
May 18, 2018
6.020
6.120
5.970
5.980
198,388
-0.02(-0.33%)
May 17, 2018
5.930
6.070
5.930
6.000
113,295
+0.07(+1.18%)
May 16, 2018
5.650
6.060
5.650
5.930
127,652
+0.27(+4.77%)
May 15, 2018
5.690
5.830
5.650
5.660
143,264
-0.06(-1.05%)
May 14, 2018
5.730
5.860
5.650
5.720
137,418
-0.01(-0.17%)
May 11, 2018
5.660
5.790
5.650
5.730
85,495
+0.07(+1.24%)
May 10, 2018
5.780
5.825
5.620
5.660
168,108
-0.12(-2.08%)
May 09, 2018
5.920
5.930
5.770
5.780
194,039
-0.11(-1.87%)
May 08, 2018
5.870
5.940
5.800
5.890
208,357
-0.03(-0.51%)
May 07, 2018
5.900
6.000
5.870
5.920
95,493
+0.03(+0.51%)
May 04, 2018
5.670
5.910
5.660
5.890
121,514
+0.19(+3.33%)
May 03, 2018
5.420
5.770
5.370
5.700
202,685
+0.25(+4.59%)
May 02, 2018
5.440
5.950
5.310
5.450
316,228
-0.15(-2.68%)
May 01, 2018
5.830
5.830
5.490
5.600
152,991
-0.24(-4.11%)
Apr 30, 2018
5.910
5.955
5.770
5.840
91,566
-0.06(-1.02%)
Apr 27, 2018
6.000
6.010
5.900
5.900
113,963
-0.09(-1.50%)
Apr 26, 2018
6.070
6.095
5.960
5.990
82,641
-0.06(-0.99%)
Apr 25, 2018
6.140
6.140
6.050
6.050
83,463
-0.07(-1.14%)
Apr 24, 2018
6.110
6.290
6.080
6.120
88,635
+0.05(+0.82%)
Apr 23, 2018
6.070
6.100
6.030
6.070
143,412
+0.01(+0.17%)
Apr 20, 2018
6.050
6.150
6.050
6.060
80,994
+0.00(+0.00%)
Apr 19, 2018
6.080
6.080
6.050
6.060
88,004
-0.02(-0.33%)
Apr 18, 2018
6.080
6.210
6.060
6.080
83,627
+0.02(+0.33%)
Apr 17, 2018
6.120
6.130
6.050
6.060
76,076
-0.04(-0.66%)
Apr 16, 2018
5.950
6.270
5.950
6.100
116,374
+0.15(+2.52%)
Apr 13, 2018
6.000
6.070
5.910
5.950
78,021
-0.04(-0.67%)
Apr 12, 2018
6.040
6.130
5.920
5.990
95,199
-0.04(-0.66%)
Apr 11, 2018
6.190
6.230
5.960
6.030
88,099
-0.20(-3.21%)
Apr 10, 2018
6.350
6.350
6.180
6.230
119,254
-0.03(-0.48%)
Apr 09, 2018
6.420
6.420
6.190
6.260
108,020
-0.13(-2.03%)
Apr 06, 2018
6.560
6.630
6.350
6.390
78,160
-0.19(-2.89%)
Apr 05, 2018
6.620
6.620
6.460
6.580
105,390
+0.01(+0.15%)
Apr 04, 2018
6.380
6.640
6.330
6.570
135,832
+0.13(+2.02%)
Apr 03, 2018
6.640
6.640
6.360
6.440
136,783
-0.18(-2.72%)
Apr 02, 2018
6.710
6.740
6.460
6.620
137,832
-0.12(-1.78%)
Mar 29, 2018
6.740
6.740
6.740
0
+0.08(+1.20%)
Mar 28, 2018
6.720
6.810
6.570
6.660
129,905
-0.07(-1.04%)
Mar 27, 2018
6.660
6.830
6.560
6.730
155,746
+0.08(+1.20%)
Mar 26, 2018
6.780
6.780
6.525
6.650
106,799
-0.04(-0.60%)
Mar 23, 2018
6.940
6.940
6.680
6.690
68,328
-0.25(-3.60%)
Mar 22, 2018
7.060
7.110
6.900
6.940
119,067
-0.20(-2.80%)
Mar 21, 2018
7.100
7.210
7.060
7.140
109,886
+0.02(+0.28%)
Mar 20, 2018
7.410
7.430
7.110
7.120
100,807
-0.29(-3.91%)
Mar 19, 2018
7.320
7.490
7.180
7.410
138,691
+0.07(+0.95%)
Mar 16, 2018
7.180
7.450
7.170
7.340
685,523
+0.16(+2.23%)
Mar 15, 2018
7.300
7.430
7.150
7.180
148,606
-0.11(-1.51%)
Mar 14, 2018
7.360
7.360
7.110
7.290
215,957
-0.06(-0.82%)
Mar 13, 2018
7.230
7.740
7.230
7.350
224,734
+0.15(+2.08%)
Mar 12, 2018
7.250
7.300
7.170
7.200
109,335
-0.04(-0.55%)
Mar 09, 2018
7.180
7.300
7.060
7.240
159,736
+0.11(+1.54%)
Mar 08, 2018
7.240
7.280
7.030
7.130
147,051
-0.06(-0.83%)
Mar 07, 2018
7.260
7.190
132,002
+0.14(+1.99%)
Mar 06, 2018
6.800
7.330
6.680
7.050
232,184
+0.30(+4.44%)
Mar 05, 2018
6.500
6.790
6.500
6.750
198,391
+0.23(+3.53%)
Mar 02, 2018
6.390
6.620
6.360
6.520
156,689
+0.02(+0.31%)
Mar 01, 2018
6.650
6.760
6.440
6.500
210,923
-0.17(-2.55%)
Feb 28, 2018
6.500
6.760
6.410
6.670
162,257
+0.23(+3.57%)
Feb 27, 2018
7.070
7.070
6.410
6.440
181,472
-0.66(-9.30%)
Feb 26, 2018
6.480
7.180
6.480
7.100
287,456
+0.65(+10.08%)
Feb 23, 2018
6.440
6.660
6.340
6.450
632,395
+0.03(+0.47%)
Feb 22, 2018
6.000
6.460
5.710
6.420
583,026
-0.46(-6.69%)
Feb 21, 2018
6.960
7.050
6.830
6.880
122,353
-0.09(-1.29%)
Feb 20, 2018
7.020
7.200
6.870
6.970
136,586
-0.08(-1.13%)
Feb 16, 2018
7.050
7.050
7.050
0
-0.04(-0.56%)
Feb 15, 2018
7.240
7.240
7.030
7.090
90,655
-0.05(-0.70%)
Feb 14, 2018
7.100
7.310
7.100
7.140
102,309
-0.04(-0.56%)
Feb 13, 2018
7.120
7.190
7.060
7.180
66,272
+0.04(+0.56%)
Feb 12, 2018
7.330
7.330
7.040
7.140
134,186
-0.17(-2.33%)
Feb 09, 2018
7.290
7.380
7.070
7.310
174,124
+0.11(+1.53%)
Feb 08, 2018
7.200
7.330
7.200
7.200
161,392
-0.02(-0.28%)
Feb 07, 2018
7.350
7.350
7.140
7.220
119,735
-0.16(-2.17%)
Feb 06, 2018
7.020
7.480
7.020
7.380
131,040
+0.15(+2.07%)
Feb 05, 2018
7.490
7.560
7.080
7.230
129,758
-0.36(-4.74%)
Feb 02, 2018
7.790
7.790
7.510
7.590
106,640
-0.28(-3.56%)
Feb 01, 2018
7.680
7.920
7.590
7.870
156,026
+0.14(+1.81%)
Jan 31, 2018
8.080
8.120
7.660
7.730
213,145
-0.36(-4.45%)
Jan 30, 2018
8.140
8.140
7.930
8.090
118,707
-0.10(-1.22%)
Jan 29, 2018
8.100
8.210
8.070
8.190
147,205
+0.04(+0.49%)
Jan 26, 2018
8.070
8.230
7.960
8.150
120,541
+0.10(+1.24%)
Jan 25, 2018
8.280
8.290
7.960
8.050
149,585
-0.27(-3.25%)
Jan 24, 2018
8.280
8.480
8.160
8.320
156,946
+0.08(+0.97%)
Jan 23, 2018
8.020
8.250
8.000
8.240
120,785
+0.21(+2.62%)
Jan 22, 2018
8.130
8.130
7.940
8.030
148,392
-0.13(-1.59%)
Jan 19, 2018
7.930
8.200
7.910
8.160
139,376
+0.21(+2.64%)
Jan 18, 2018
8.210
8.210
7.870
7.950
130,033
-0.26(-3.17%)
Jan 17, 2018
8.440
8.440
8.090
8.210
115,159
-0.21(-2.49%)
Jan 16, 2018
8.630
8.740
8.300
8.420
162,149
-0.14(-1.64%)
Jan 12, 2018
8.560
8.560
8.560
0
-0.06(-0.70%)
Jan 11, 2018
8.220
8.710
8.220
8.620
309,723
+0.41(+4.99%)
Jan 10, 2018
8.080
8.268
8.080
8.210
139,116
+0.17(+2.11%)
Jan 09, 2018
8.150
8.390
7.900
8.040
410,292
-0.24(-2.90%)
Jan 08, 2018
7.620
8.750
7.570
8.280
950,766
+0.68(+8.95%)
Jan 05, 2018
7.920
7.920
7.530
7.600
200,424
-0.32(-4.04%)
Jan 04, 2018
8.060
8.160
7.900
7.920
135,564
-0.08(-1.00%)
Jan 03, 2018
8.110
8.180
7.890
8.000
257,192
-0.14(-1.72%)
Jan 02, 2018
8.360
8.360
8.040
8.140
281,783
-0.16(-1.93%)
Dec 29, 2017
8.300
8.300
8.300
0
-0.14(-1.66%)
Dec 28, 2017
8.560
8.570
8.380
8.440
146,127
-0.11(-1.29%)
Dec 27, 2017
8.500
8.670
8.459
8.550
290,642
+0.08(+0.94%)
Dec 26, 2017
8.550
8.620
8.420
8.470
151,550
-0.04(-0.47%)
Dec 22, 2017
8.660
8.700
8.480
8.510
99,382
-0.17(-1.96%)
Dec 21, 2017
8.920
8.920
8.670
8.680
160,093
-0.18(-2.03%)
Dec 20, 2017
9.080
9.080
8.850
8.860
130,510
-0.19(-2.10%)
Dec 19, 2017
9.020
9.210
9.010
9.050
345,364
+0.06(+0.67%)
Dec 18, 2017
8.910
9.170
8.910
8.990
237,967
+0.16(+1.81%)
Dec 15, 2017
8.540
8.940
8.480
8.830
670,708
+0.32(+3.76%)
Dec 14, 2017
8.660
8.660
8.455
8.510
306,283
-0.09(-1.05%)
Dec 13, 2017
8.800
8.830
8.500
8.600
375,721
-0.19(-2.16%)
Dec 12, 2017
8.800
9.020
8.790
8.790
203,858
-0.04(-0.45%)
Dec 11, 2017
8.990
9.050
8.820
8.830
195,688
-0.18(-2.00%)
Dec 08, 2017
9.120
9.230
8.990
9.010
175,644
+0.00(+0.00%)
Dec 07, 2017
8.940
9.300
8.940
398,366
+0.00(+0.00%)
Dec 06, 2017
8.880
9.020
8.830
8.930
204,596
+0.05(+0.56%)
Dec 05, 2017
8.910
8.980
8.800
8.880
225,954
-0.07(-0.78%)
Dec 04, 2017
9.160
9.290
8.930
8.950
238,421
-0.09(-1.00%)
Dec 01, 2017
9.110
9.210
8.690
9.040
554,783
-0.09(-0.99%)
Nov 30, 2017
9.160
9.355
9.060
9.130
687,239
+0.00(+0.00%)
Nov 29, 2017
9.160
9.520
9.030
9.130
1,137,252
+0.00(+0.00%)
Nov 28, 2017
8.930
9.130
8.930
9.130
352,431
+0.23(+2.58%)
Nov 27, 2017
8.730
8.950
8.730
8.900
308,436
+0.18(+2.06%)
Nov 24, 2017
8.980
9.012
8.690
8.720
195,148
-0.25(-2.79%)
Nov 22, 2017
8.910
9.259
8.880
8.970
387,493
+0.17(+1.93%)
Nov 21, 2017
8.740
8.890
8.710
8.800
366,261
+0.08(+0.92%)
Nov 20, 2017
8.320
8.770
8.240
8.720
621,075
+0.48(+5.83%)
Nov 17, 2017
8.420
8.590
8.180
8.240
2,867,738
-0.98(-10.63%)
Nov 16, 2017
9.090
9.230
9.040
9.220
246,134
+0.17(+1.88%)
Nov 15, 2017
9.130
9.190
9.040
9.050
185,749
-0.21(-2.27%)
Nov 14, 2017
9.210
9.270
9.080
9.260
267,763
+0.03(+0.33%)
Nov 13, 2017
9.240
9.420
9.180
9.230
563,044
-0.15(-1.60%)
Nov 10, 2017
9.390
9.540
9.350
9.380
191,940
-0.07(-0.74%)
Nov 09, 2017
9.370
9.480
9.240
9.450
154,721
+0.00(+0.00%)
Nov 08, 2017
9.320
9.470
9.220
9.450
215,358
+0.14(+1.50%)
Nov 07, 2017
9.650
9.700
9.280
9.310
256,786
-0.44(-4.51%)
Nov 06, 2017
9.670
9.780
9.610
9.750
228,817
+0.10(+1.04%)
Nov 03, 2017
9.620
9.750
9.600
9.650
149,864
-0.03(-0.31%)
Nov 02, 2017
9.690
9.880
9.610
9.680
130,750
-0.01(-0.10%)
Nov 01, 2017
9.810
9.860
9.520
9.690
325,477
+0.01(+0.10%)
Oct 31, 2017
9.670
9.770
9.580
9.680
173,165
+0.05(+0.52%)
Oct 30, 2017
9.860
9.860
9.480
9.630
225,996
-0.16(-1.63%)
Oct 27, 2017
9.820
10.02
9.740
9.790
171,192
-0.03(-0.31%)
Oct 26, 2017
10.40
10.40
9.650
9.820
377,904
-0.05(-0.51%)
Oct 25, 2017
9.860
9.960
9.680
9.870
173,247
-0.01(-0.10%)
Oct 24, 2017
9.670
9.920
9.600
9.880
179,100
+0.19(+1.96%)
Oct 23, 2017
9.690
9.710
9.560
9.690
102,384
+0.04(+0.41%)
Oct 20, 2017
9.720
9.840
9.570
9.650
169,714
+0.07(+0.73%)
Oct 19, 2017
9.650
9.690
9.470
9.580
84,876
-0.18(-1.84%)
Oct 18, 2017
9.520
9.780
9.470
9.760
172,313
+0.25(+2.63%)
Oct 17, 2017
9.600
9.750
9.410
9.510
161,427
-0.14(-1.45%)
Oct 16, 2017
9.590
9.910
9.570
9.650
144,453
+0.08(+0.84%)
Oct 13, 2017
9.500
9.800
9.500
9.570
152,067
-0.09(-0.93%)
Oct 12, 2017
9.810
9.840
9.660
9.660
121,992
-0.15(-1.53%)
Oct 11, 2017
10.00
10.02
9.700
9.810
167,242
-0.19(-1.90%)
Oct 10, 2017
9.870
10.03
9.850
10.00
86,412
+0.17(+1.73%)
Oct 09, 2017
9.940
10.08
9.770
9.830
154,445
-0.13(-1.31%)
Oct 06, 2017
9.830
10.00
9.790
9.960
85,450
+0.03(+0.30%)
Oct 05, 2017
9.910
10.04
9.850
9.930
134,655
+0.04(+0.40%)
Oct 04, 2017
9.920
10.02
9.783
9.890
120,748
-0.05(-0.50%)
Oct 03, 2017
10.05
10.09
9.880
9.940
145,091
-0.08(-0.80%)
Oct 02, 2017
9.590
10.05
9.500
10.02
322,189
+0.42(+4.37%)
Sep 29, 2017
9.700
9.710
9.540
9.600
192,267
-0.09(-0.93%)
Sep 28, 2017
9.600
9.700
9.460
9.690
181,444
+0.06(+0.62%)
Sep 27, 2017
9.250
9.650
9.100
9.630
209,991
+0.45(+4.90%)
Sep 26, 2017
9.010
9.220
8.920
9.180
324,926
+0.21(+2.34%)
Sep 25, 2017
8.930
9.000
8.830
8.970
112,311
+0.00(+0.00%)
Sep 22, 2017
8.860
9.065
8.840
8.970
151,045
+0.11(+1.24%)
Sep 21, 2017
8.960
8.960
8.860
8.860
88,846
-0.10(-1.12%)
Sep 20, 2017
8.800
8.970
8.800
8.960
146,089
+0.15(+1.70%)
Sep 19, 2017
8.880
8.940
8.670
8.810
270,115
-0.04(-0.45%)
Sep 18, 2017
8.870
8.953
8.750
8.850
244,827
-0.01(-0.11%)
Sep 15, 2017
9.160
9.220
8.807
8.860
592,832
-0.29(-3.17%)
Sep 14, 2017
8.930
9.310
8.920
9.150
785,825
+0.16(+1.78%)
Sep 13, 2017
8.790
9.090
8.780
8.990
338,488
+0.18(+2.04%)
Sep 12, 2017
8.560
8.870
8.560
8.810
327,533
+0.28(+3.28%)
Sep 11, 2017
8.620
8.790
8.530
8.530
233,840
-0.02(-0.23%)
Sep 08, 2017
8.650
8.660
8.500
8.550
237,488
-0.11(-1.27%)
Sep 07, 2017
8.500
8.670
8.440
8.660
273,376
+0.16(+1.88%)
Sep 06, 2017
8.600
8.890
8.470
8.500
296,305
-0.04(-0.47%)
Sep 05, 2017
8.850
8.850
8.450
8.540
211,790
-0.35(-3.94%)
Sep 01, 2017
8.880
9.000
8.835
8.890
214,911
+0.06(+0.68%)
Aug 31, 2017
8.690
8.865
8.640
8.830
357,350
+0.21(+2.44%)
Aug 30, 2017
8.850
8.935
8.550
8.620
250,615
-0.22(-2.49%)
Aug 29, 2017
8.770
8.890
8.710
8.840
198,347
-0.01(-0.11%)
Aug 28, 2017
8.930
8.950
8.770
8.850
375,076
-0.07(-0.78%)
Aug 25, 2017
9.030
9.030
8.900
8.920
358,329
-0.07(-0.78%)
Aug 24, 2017
9.130
9.140
8.980
8.990
140,366
-0.08(-0.88%)
Aug 23, 2017
8.930
9.150
8.910
9.070
212,785
+0.08(+0.89%)
Aug 22, 2017
8.840
9.030
8.820
8.990
220,302
+0.17(+1.93%)
Aug 21, 2017
8.760
8.845
8.650
8.820
267,124
+0.07(+0.80%)
Aug 18, 2017
8.690
8.910
8.610
8.750
376,807
+0.08(+0.92%)
Aug 17, 2017
8.900
8.980
8.650
8.670
400,751
-0.33(-3.67%)
Aug 16, 2017
8.720
9.230
8.720
9.000
834,717
+0.33(+3.81%)
Aug 15, 2017
9.350
9.350
8.650
8.670
1,370,187
-1.39(-13.82%)
Aug 14, 2017
9.760
10.25
9.760
10.06
310,971
+0.35(+3.60%)
Aug 11, 2017
9.750
9.920
9.650
9.710
202,949
-0.01(-0.10%)
Aug 10, 2017
9.700
9.800
9.650
9.720
141,291
-0.08(-0.82%)
Aug 09, 2017
9.800
10.02
9.690
9.800
193,142
-0.16(-1.61%)
Aug 08, 2017
10.09
10.18
9.870
9.960
200,910
-0.08(-0.80%)
Aug 07, 2017
9.860
10.28
9.778
10.04
516,025
+0.28(+2.87%)
Aug 04, 2017
9.760
10.04
9.620
9.760
350,401
+0.05(+0.51%)
Aug 03, 2017
9.750
9.980
9.660
9.710
317,512
-0.05(-0.51%)
Aug 02, 2017
9.720
9.950
9.510
9.760
375,003
+0.04(+0.41%)
Aug 01, 2017
9.720
9.770
9.550
9.720
266,937
+0.01(+0.10%)
Jul 31, 2017
9.830
10.00
9.590
9.710
427,413
-0.05(-0.51%)
Jul 28, 2017
10.19
10.24
9.520
9.760
491,340
-0.55(-5.33%)
Jul 27, 2017
11.93
12.05
9.740
10.31
1,237,687
-1.98(-16.11%)
Jul 26, 2017
13.27
13.29
12.19
12.29
211,100
-0.98(-7.39%)
Jul 25, 2017
13.22
13.50
13.22
13.27
108,837
+0.13(+0.99%)
Jul 24, 2017
13.57
13.71
12.98
13.14
159,014
-0.37(-2.74%)
Jul 21, 2017
13.81
13.85
13.45
13.51
176,118
-0.16(-1.17%)
Jul 20, 2017
13.79
13.54
13.67
99,706
-0.12(-0.87%)
Jul 19, 2017
13.81
13.96
13.60
13.79
151,638
+0.00(+0.00%)
Jul 18, 2017
13.83
13.84
13.62
13.79
79,753
+0.02(+0.15%)
Jul 17, 2017
13.63
13.84
13.42
13.77
137,978
+0.05(+0.36%)
Jul 14, 2017
13.83
13.97
13.62
13.72
76,898
-0.15(-1.08%)
Jul 13, 2017
13.82
13.87
13.56
13.87
134,488
+0.05(+0.36%)
Jul 12, 2017
13.80
14.16
13.65
13.82
117,574
+0.10(+0.73%)
Jul 11, 2017
13.46
13.77
13.25
13.72
244,117
+0.29(+2.16%)
Jul 10, 2017
13.92
13.96
13.42
13.43
153,559
-0.64(-4.55%)
Jul 07, 2017
13.80
14.10
13.72
14.07
215,018
+0.26(+1.88%)
Jul 06, 2017
14.18
14.39
13.78
13.81
167,432
-0.46(-3.22%)
Jul 05, 2017
14.60
14.77
13.90
14.27
223,317
-0.34(-2.33%)
Jul 03, 2017
14.87
15.12
14.50
14.61
88,933
-0.15(-1.02%)
Jun 30, 2017
15.11
15.15
14.62
14.76
136,229
-0.25(-1.67%)
Jun 29, 2017
15.19
15.28
14.66
15.01
303,167
-0.18(-1.18%)
Jun 28, 2017
14.63
15.40
14.39
15.19
615,401
+0.64(+4.40%)
Jun 27, 2017
14.80
14.80
14.42
14.55
171,995
-0.15(-1.02%)
Jun 26, 2017
14.33
14.83
14.32
14.70
245,479
+0.50(+3.52%)
Jun 23, 2017
14.23
14.45
13.98
14.20
615,086
+0.02(+0.14%)
Jun 22, 2017
14.25
14.33
14.09
14.18
89,765
-0.11(-0.77%)
Jun 21, 2017
14.40
14.58
14.21
14.29
190,610
-0.09(-0.63%)
Jun 20, 2017
14.75
14.79
14.21
14.38
230,028
-0.22(-1.51%)
Jun 19, 2017
14.55
14.91
14.32
14.60
466,775
+0.48(+3.40%)
Jun 16, 2017
13.90
14.18
13.85
14.12
238,088
+0.06(+0.43%)
Jun 15, 2017
13.94
14.19
13.84
14.06
158,924
+0.02(+0.14%)
Jun 14, 2017
14.24
14.31
13.62
14.04
271,858
-0.27(-1.89%)
Jun 13, 2017
14.04
14.32
13.84
14.31
198,574
+0.36(+2.58%)
Jun 12, 2017
13.88
14.77
13.83
13.95
299,272
-0.14(-0.99%)
Jun 09, 2017
13.81
14.10
13.73
14.09
201,912
+0.34(+2.47%)
Jun 08, 2017
13.90
14.00
13.67
13.75
122,615
-0.14(-1.01%)
Jun 07, 2017
13.59
13.99
13.55
13.89
182,520
+0.25(+1.83%)
Jun 06, 2017
13.86
13.86
13.53
13.64
140,625
-0.22(-1.59%)
Jun 05, 2017
13.60
14.09
13.57
13.86
310,783
-0.23(-1.63%)
Jun 02, 2017
13.93
14.33
13.50
14.09
342,380
-0.09(-0.63%)
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.