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
Cross Timbers Royalty Trust
(NY:
CRT
)
13.16
-0.33 (-2.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2017
7.918
7.955
7.913
7.944
9,349
+0.03(+0.39%)
May 30, 2017
8.100
8.100
7.913
7.913
29,967
-0.26(-3.12%)
May 26, 2017
8.032
8.168
8.032
8.168
16,722
+0.10(+1.21%)
May 25, 2017
8.034
8.071
7.952
8.070
31,071
+0.10(+1.20%)
May 24, 2017
8.148
8.184
7.939
7.975
48,449
-0.15(-1.88%)
May 23, 2017
8.045
8.133
8.029
8.127
9,671
+0.06(+0.70%)
May 22, 2017
7.977
8.159
7.977
8.071
37,025
+0.18(+2.30%)
May 19, 2017
7.744
8.024
7.744
7.889
36,611
+0.09(+1.20%)
May 18, 2017
7.760
7.832
7.760
7.796
9,845
+0.01(+0.13%)
May 17, 2017
7.796
7.860
7.744
7.786
38,445
-0.06(-0.73%)
May 16, 2017
7.905
7.929
7.822
7.843
14,971
-0.05(-0.66%)
May 15, 2017
7.879
7.972
7.796
7.894
23,714
+0.04(+0.48%)
May 12, 2017
7.920
7.938
7.839
7.857
30,048
-0.06(-0.74%)
May 11, 2017
7.988
7.988
7.925
7.915
16,893
-0.06(-0.71%)
May 10, 2017
7.920
8.029
7.920
7.972
19,961
+0.09(+1.12%)
May 09, 2017
7.910
7.946
7.874
7.884
9,849
+0.01(+0.13%)
May 08, 2017
7.910
7.998
7.848
7.874
29,245
-0.04(-0.46%)
May 05, 2017
7.936
8.003
7.879
7.910
18,152
-0.05(-0.65%)
May 04, 2017
8.133
8.158
7.936
7.962
94,671
-0.22(-2.66%)
May 03, 2017
8.241
8.261
8.133
8.179
20,420
-0.03(-0.38%)
May 02, 2017
8.262
8.262
8.210
8.210
18,262
-0.05(-0.63%)
May 01, 2017
8.221
8.322
8.210
8.262
15,754
+0.04(+0.44%)
Apr 28, 2017
8.335
8.345
8.193
8.226
12,306
-0.06(-0.75%)
Apr 27, 2017
8.309
8.408
8.184
8.288
20,025
-0.05(-0.56%)
Apr 26, 2017
8.236
8.341
8.236
8.335
32,335
+0.02(+0.20%)
Apr 25, 2017
8.148
8.318
8.148
8.318
20,296
+0.18(+2.22%)
Apr 24, 2017
8.004
8.159
7.984
8.137
17,063
+0.13(+1.60%)
Apr 21, 2017
8.097
8.153
7.994
8.009
24,460
-0.10(-1.21%)
Apr 20, 2017
7.875
8.148
7.832
8.107
19,700
+0.26(+3.28%)
Apr 19, 2017
7.870
8.014
7.781
7.850
24,583
+0.05(+0.59%)
Apr 18, 2017
8.313
8.376
7.803
7.803
80,226
-0.55(-6.54%)
Apr 17, 2017
8.401
8.526
8.344
8.349
25,346
-0.03(-0.31%)
Apr 13, 2017
8.370
8.550
8.253
8.375
16,242
+0.06(+0.68%)
Apr 12, 2017
8.267
8.318
8.148
8.318
20,482
+0.01(+0.12%)
Apr 11, 2017
8.246
8.375
8.101
8.308
15,910
+0.05(+0.56%)
Apr 10, 2017
7.984
8.287
7.973
8.262
56,998
+0.29(+3.68%)
Apr 07, 2017
7.886
7.973
7.825
7.968
16,541
+0.13(+1.64%)
Apr 06, 2017
7.731
7.879
7.731
7.839
14,530
+0.15(+2.01%)
Apr 05, 2017
7.695
7.752
7.674
7.685
15,238
+0.01(+0.13%)
Apr 04, 2017
7.623
7.819
7.610
7.674
8,319
+0.04(+0.47%)
Apr 03, 2017
7.525
7.674
7.454
7.638
39,818
+0.09(+1.23%)
Mar 31, 2017
7.633
7.711
7.535
7.546
12,328
-0.08(-1.01%)
Mar 30, 2017
7.705
7.922
7.623
7.623
19,088
-0.02(-0.27%)
Mar 29, 2017
7.515
7.717
7.506
7.644
23,107
+0.12(+1.57%)
Mar 28, 2017
7.295
7.554
7.295
7.525
18,307
+0.26(+3.52%)
Mar 27, 2017
7.275
7.397
7.269
7.269
29,347
+0.02(+0.28%)
Mar 24, 2017
7.413
7.447
7.218
7.249
40,216
-0.16(-2.13%)
Mar 23, 2017
7.346
7.408
7.346
7.407
21,336
+0.07(+0.90%)
Mar 22, 2017
7.408
7.408
7.218
7.341
38,688
-0.08(-1.10%)
Mar 21, 2017
7.505
7.619
7.321
7.423
63,953
-0.09(-1.14%)
Mar 20, 2017
7.648
7.648
7.500
7.509
18,604
-0.14(-1.89%)
Mar 17, 2017
7.689
7.776
7.644
7.653
21,461
-0.03(-0.33%)
Mar 16, 2017
7.556
7.687
7.521
7.679
28,929
+0.06(+0.84%)
Mar 15, 2017
7.531
7.647
7.428
7.615
19,899
+0.08(+1.05%)
Mar 14, 2017
7.766
7.867
7.490
7.536
33,705
-0.19(-2.49%)
Mar 13, 2017
7.822
7.889
7.684
7.728
23,831
-0.09(-1.21%)
Mar 10, 2017
7.863
7.934
7.679
7.822
45,900
+0.01(+0.11%)
Mar 09, 2017
7.879
7.894
7.490
7.814
43,654
-0.05(-0.63%)
Mar 08, 2017
8.007
8.103
7.807
7.863
46,580
-0.17(-2.17%)
Mar 07, 2017
8.037
8.058
7.976
8.037
13,884
+0.01(+0.13%)
Mar 06, 2017
8.129
8.136
7.976
8.027
33,465
-0.16(-1.94%)
Mar 03, 2017
8.201
8.265
8.042
8.186
41,800
-0.01(-0.12%)
Mar 02, 2017
8.217
8.350
8.032
8.196
31,090
-0.04(-0.50%)
Mar 01, 2017
8.268
8.406
8.124
8.237
37,514
-0.02(-0.25%)
Feb 28, 2017
8.375
8.375
8.150
8.257
49,063
-0.12(-1.41%)
Feb 27, 2017
8.472
8.597
8.375
8.375
24,259
-0.11(-1.27%)
Feb 24, 2017
8.370
8.582
8.334
8.483
60,838
+0.20(+2.36%)
Feb 23, 2017
8.277
8.384
8.211
8.287
41,964
+0.08(+0.93%)
Feb 22, 2017
8.593
8.700
8.211
8.211
119,611
-0.27(-3.13%)
Feb 21, 2017
8.583
8.838
8.471
8.476
120,686
-0.07(-0.78%)
Feb 17, 2017
8.542
8.542
8.542
0
+0.04(+0.48%)
Feb 16, 2017
8.767
8.767
8.466
8.501
44,111
-0.21(-2.46%)
Feb 15, 2017
8.797
8.875
8.705
8.716
15,780
-0.06(-0.64%)
Feb 14, 2017
8.746
8.864
8.552
8.772
23,526
+0.10(+1.18%)
Feb 13, 2017
8.619
8.675
8.593
8.670
17,102
+0.07(+0.77%)
Feb 10, 2017
8.583
8.670
8.547
8.603
20,530
+0.04(+0.48%)
Feb 09, 2017
8.598
8.670
8.505
8.563
31,567
-0.02(-0.24%)
Feb 08, 2017
8.802
8.813
8.027
8.583
85,753
-0.29(-3.22%)
Feb 07, 2017
8.945
8.952
8.813
8.869
28,953
-0.06(-0.69%)
Feb 06, 2017
9.119
9.119
8.802
8.930
27,202
-0.24(-2.67%)
Feb 03, 2017
9.205
9.242
9.124
9.175
21,033
+0.05(+0.50%)
Feb 02, 2017
9.052
9.159
9.010
9.129
22,616
+0.15(+1.65%)
Feb 01, 2017
9.103
9.103
8.925
8.981
32,659
-0.10(-1.07%)
Jan 31, 2017
9.129
9.164
8.971
9.078
21,804
-0.09(-0.95%)
Jan 30, 2017
9.052
9.164
8.823
9.164
26,845
+0.10(+1.13%)
Jan 27, 2017
9.210
9.266
8.920
9.062
24,071
-0.17(-1.83%)
Jan 26, 2017
9.216
9.439
9.140
9.231
44,745
+0.05(+0.50%)
Jan 25, 2017
9.165
9.205
9.140
9.185
26,396
+0.02(+0.17%)
Jan 24, 2017
9.272
9.272
9.124
9.170
19,660
-0.09(-0.93%)
Jan 23, 2017
9.282
9.294
9.140
9.256
35,640
-0.01(-0.11%)
Jan 20, 2017
9.424
9.526
9.196
9.267
15,481
-0.11(-1.19%)
Jan 19, 2017
9.526
9.647
9.294
9.378
42,504
-0.13(-1.34%)
Jan 18, 2017
9.531
9.556
9.455
9.505
19,040
-0.01(-0.11%)
Jan 17, 2017
9.541
9.628
9.465
9.515
15,916
+0.09(+1.00%)
Jan 13, 2017
9.421
9.421
9.421
0
+0.12(+1.31%)
Jan 12, 2017
9.409
9.409
9.267
9.300
11,194
-0.11(-1.16%)
Jan 11, 2017
9.622
9.622
9.399
9.409
14,325
-0.14(-1.44%)
Jan 10, 2017
9.394
9.642
9.394
9.546
27,402
+0.17(+1.79%)
Jan 09, 2017
9.236
9.394
9.216
9.378
21,096
+0.12(+1.26%)
Jan 06, 2017
9.292
9.311
9.210
9.262
10,124
-0.09(-0.98%)
Jan 05, 2017
9.297
9.495
9.089
9.353
24,253
+0.10(+1.04%)
Jan 04, 2017
9.211
9.262
9.109
9.256
16,281
+0.12(+1.28%)
Jan 03, 2017
9.140
9.343
9.131
9.140
16,062
+0.02(+0.17%)
Dec 30, 2016
9.124
9.124
9.124
0
+0.07(+0.79%)
Dec 29, 2016
8.998
9.078
8.886
9.053
17,372
+0.14(+1.60%)
Dec 28, 2016
9.094
9.216
8.911
8.911
31,993
-0.25(-2.71%)
Dec 27, 2016
9.200
9.240
9.014
9.160
33,027
-0.06(-0.66%)
Dec 23, 2016
9.220
9.220
9.220
0
+0.03(+0.27%)
Dec 22, 2016
9.190
9.195
9.137
9.195
5,846
+0.00(+0.00%)
Dec 21, 2016
9.437
9.437
9.104
9.195
36,698
-0.30(-3.19%)
Dec 20, 2016
9.640
9.640
9.352
9.498
43,693
-0.13(-1.36%)
Dec 19, 2016
9.594
9.705
9.594
9.629
14,108
-0.04(-0.46%)
Dec 16, 2016
9.453
9.674
9.443
9.674
20,347
+0.17(+1.75%)
Dec 15, 2016
9.528
9.645
9.350
9.508
29,189
+0.06(+0.64%)
Dec 14, 2016
9.725
9.814
9.347
9.448
47,211
-0.35(-3.56%)
Dec 13, 2016
9.614
10.00
9.614
9.796
35,487
+0.21(+2.16%)
Dec 12, 2016
9.463
9.715
9.458
9.589
37,761
+0.13(+1.39%)
Dec 09, 2016
9.448
9.458
9.265
9.458
42,393
+0.05(+0.48%)
Dec 08, 2016
9.316
9.448
9.190
9.412
27,975
+0.06(+0.59%)
Dec 07, 2016
9.286
9.448
9.160
9.357
12,236
-0.02(-0.16%)
Dec 06, 2016
9.059
9.412
9.022
9.372
41,686
+0.23(+2.51%)
Dec 05, 2016
8.983
9.293
8.983
9.142
44,594
+0.17(+1.94%)
Dec 02, 2016
8.912
9.104
8.912
8.968
21,695
+0.01(+0.11%)
Dec 01, 2016
8.932
9.089
8.695
8.958
49,382
+0.37(+4.29%)
Nov 30, 2016
8.589
9.043
8.584
8.589
63,687
-0.01(-0.06%)
Nov 29, 2016
8.523
8.690
8.336
8.594
28,714
+0.06(+0.65%)
Nov 28, 2016
8.811
8.892
8.336
8.538
51,599
-0.40(-4.43%)
Nov 25, 2016
8.884
9.106
8.638
8.934
14,916
+0.09(+0.96%)
Nov 23, 2016
8.849
8.849
8.849
0
-0.15(-1.67%)
Nov 22, 2016
9.060
9.270
8.884
8.999
54,303
+0.01(+0.06%)
Nov 21, 2016
8.733
9.004
8.733
8.994
26,611
+0.25(+2.81%)
Nov 18, 2016
8.638
8.856
8.607
8.748
21,347
+0.21(+2.41%)
Nov 17, 2016
8.989
8.989
8.543
8.543
21,718
-0.47(-5.18%)
Nov 16, 2016
8.864
9.014
8.859
9.009
34,577
+0.15(+1.66%)
Nov 15, 2016
8.668
8.979
8.538
8.862
41,070
+0.18(+2.06%)
Nov 14, 2016
8.538
8.683
8.201
8.683
28,920
+0.20(+2.37%)
Nov 11, 2016
8.608
8.825
8.412
8.482
14,500
+0.04(+0.48%)
Nov 10, 2016
8.457
8.779
8.442
8.442
19,291
-0.12(-1.41%)
Nov 09, 2016
8.347
8.678
8.086
8.563
69,092
+0.20(+2.34%)
Nov 08, 2016
8.467
8.593
8.361
8.367
26,964
-0.07(-0.83%)
Nov 07, 2016
8.487
8.608
8.347
8.437
107,688
-0.02(-0.24%)
Nov 04, 2016
8.412
8.608
8.347
8.457
87,497
+0.06(+0.66%)
Nov 03, 2016
8.452
8.508
8.352
8.402
23,979
-0.08(-0.89%)
Nov 02, 2016
8.513
8.513
8.347
8.477
51,988
-0.18(-2.09%)
Nov 01, 2016
8.834
8.834
8.618
8.658
32,913
-0.16(-1.82%)
Oct 31, 2016
9.075
9.100
8.809
8.819
27,233
-0.29(-3.20%)
Oct 28, 2016
9.265
9.279
9.110
9.110
15,687
-0.18(-1.89%)
Oct 27, 2016
9.225
9.436
9.140
9.286
51,842
+0.07(+0.71%)
Oct 26, 2016
9.290
9.316
9.097
9.220
20,787
-0.03(-0.38%)
Oct 25, 2016
9.270
9.415
9.255
9.255
14,760
-0.03(-0.36%)
Oct 24, 2016
9.419
9.419
9.238
9.288
34,002
-0.10(-1.08%)
Oct 21, 2016
9.354
9.492
9.354
9.389
21,505
-0.04(-0.42%)
Oct 20, 2016
9.255
9.529
9.255
9.429
25,257
+0.18(+1.90%)
Oct 19, 2016
9.070
9.314
9.060
9.254
52,655
+0.19(+2.14%)
Oct 18, 2016
9.030
9.070
8.950
9.060
99,440
+0.05(+0.61%)
Oct 17, 2016
9.030
9.180
8.985
9.005
15,600
-0.02(-0.22%)
Oct 14, 2016
9.230
9.230
9.015
9.025
9,873
-0.17(-1.84%)
Oct 13, 2016
9.190
9.222
9.095
9.195
22,295
-0.01(-0.16%)
Oct 12, 2016
9.280
9.354
9.105
9.210
18,673
+0.02(+0.22%)
Oct 11, 2016
9.105
9.354
9.055
9.190
156,874
+0.08(+0.93%)
Oct 10, 2016
9.155
9.165
8.985
9.105
110,438
+0.02(+0.22%)
Oct 07, 2016
9.120
9.313
9.080
9.085
34,339
-0.05(-0.55%)
Oct 06, 2016
9.130
9.225
8.893
9.135
11,567
+0.00(+0.00%)
Oct 05, 2016
8.990
9.419
8.952
9.135
94,513
+0.16(+1.84%)
Oct 04, 2016
9.125
9.125
8.855
8.970
75,876
-0.17(-1.86%)
Oct 03, 2016
9.140
9.140
8.965
9.140
10,116
+0.04(+0.44%)
Sep 30, 2016
9.324
9.329
9.100
9.100
29,713
-0.19(-2.04%)
Sep 29, 2016
9.165
9.349
9.055
9.290
26,231
+0.15(+1.67%)
Sep 28, 2016
8.890
9.161
8.806
9.137
26,724
+0.24(+2.74%)
Sep 27, 2016
8.993
9.063
8.829
8.894
37,932
-0.07(-0.83%)
Sep 26, 2016
9.087
9.121
8.894
8.968
24,747
-0.17(-1.90%)
Sep 23, 2016
9.192
9.197
9.142
9.142
20,322
-0.07(-0.76%)
Sep 22, 2016
9.152
9.296
9.137
9.212
33,972
+0.12(+1.27%)
Sep 21, 2016
9.018
9.142
8.963
9.096
29,411
+0.12(+1.37%)
Sep 20, 2016
8.948
9.033
8.869
8.973
17,226
+0.10(+1.18%)
Sep 19, 2016
8.998
9.092
8.869
8.869
13,945
-0.15(-1.71%)
Sep 16, 2016
9.003
9.060
8.899
9.023
12,571
+0.00(+0.06%)
Sep 15, 2016
9.018
9.172
8.943
9.018
20,330
+0.04(+0.44%)
Sep 14, 2016
9.048
9.213
8.899
8.978
32,494
-0.03(-0.39%)
Sep 13, 2016
9.217
9.217
8.943
9.013
65,204
-0.20(-2.21%)
Sep 12, 2016
9.311
9.435
9.217
9.217
36,936
-0.21(-2.27%)
Sep 09, 2016
9.510
9.638
9.321
9.430
13,732
-0.21(-2.22%)
Sep 08, 2016
9.445
9.644
9.445
9.644
24,611
+0.22(+2.37%)
Sep 07, 2016
9.366
9.788
9.351
9.420
23,822
+0.06(+0.59%)
Sep 06, 2016
9.326
9.544
9.326
9.365
12,651
+0.05(+0.54%)
Sep 02, 2016
9.291
9.315
9.315
9.315
2,817
+0.10(+1.06%)
Sep 01, 2016
9.227
9.286
9.217
9.217
23,063
-0.01(-0.11%)
Aug 31, 2016
9.380
9.380
9.217
9.227
20,716
-0.13(-1.43%)
Aug 30, 2016
9.341
9.415
9.341
9.361
7,505
+0.02(+0.21%)
Aug 29, 2016
9.415
9.599
9.236
9.341
26,305
-0.12(-1.32%)
Aug 26, 2016
9.500
9.826
9.312
9.466
20,457
+0.06(+0.63%)
Aug 25, 2016
9.713
9.856
9.352
9.406
9,527
-0.30(-3.06%)
Aug 24, 2016
9.832
9.832
9.461
9.703
12,866
-0.16(-1.65%)
Aug 23, 2016
9.891
9.891
9.639
9.866
20,818
-0.01(-0.15%)
Aug 22, 2016
9.347
9.891
9.323
9.881
73,357
+0.43(+4.55%)
Aug 19, 2016
9.401
9.520
9.302
9.451
27,439
+0.04(+0.42%)
Aug 18, 2016
9.441
9.545
9.317
9.411
19,421
+0.02(+0.26%)
Aug 17, 2016
9.362
9.490
9.276
9.387
5,368
+0.01(+0.16%)
Aug 16, 2016
9.401
9.545
9.228
9.372
14,593
+0.05(+0.55%)
Aug 15, 2016
9.396
9.401
9.263
9.321
18,010
-0.05(-0.49%)
Aug 12, 2016
9.298
9.396
9.258
9.367
19,231
+0.09(+1.01%)
Aug 11, 2016
9.248
9.322
9.218
9.273
27,979
-0.04(-0.42%)
Aug 10, 2016
9.426
9.552
9.174
9.312
26,565
-0.08(-0.84%)
Aug 09, 2016
9.500
9.530
9.258
9.391
11,121
-0.05(-0.52%)
Aug 08, 2016
9.431
9.594
9.278
9.441
25,801
-0.04(-0.42%)
Aug 05, 2016
9.189
9.503
9.189
9.480
7,200
+0.28(+3.06%)
Aug 04, 2016
9.223
9.225
9.169
9.199
19,814
-0.09(-1.01%)
Aug 03, 2016
9.293
9.317
9.194
9.293
12,012
-0.00(-0.05%)
Aug 02, 2016
9.634
9.634
9.213
9.298
35,565
-0.42(-4.33%)
Aug 01, 2016
9.387
9.748
9.199
9.718
66,901
+0.38(+4.02%)
Jul 29, 2016
9.357
9.490
9.319
9.342
24,270
-0.03(-0.28%)
Jul 28, 2016
9.406
9.483
9.368
9.368
10,870
-0.05(-0.51%)
Jul 27, 2016
9.510
9.817
9.218
9.416
73,256
+0.02(+0.23%)
Jul 26, 2016
9.197
9.394
9.167
9.394
29,969
+0.23(+2.47%)
Jul 25, 2016
9.153
9.397
9.128
9.167
34,994
+0.00(+0.04%)
Jul 22, 2016
9.202
9.291
9.128
9.164
52,153
-0.08(-0.89%)
Jul 21, 2016
9.246
9.541
9.246
9.246
30,143
-0.02(-0.27%)
Jul 20, 2016
9.537
9.636
9.246
9.271
76,208
-0.28(-2.94%)
Jul 19, 2016
9.720
9.779
9.542
9.552
36,312
-0.14(-1.42%)
Jul 18, 2016
9.700
10.08
9.690
9.690
49,069
-0.14(-1.47%)
Jul 15, 2016
9.873
9.966
9.818
9.834
25,485
-0.04(-0.39%)
Jul 14, 2016
9.966
9.966
9.661
9.873
44,468
-0.04(-0.40%)
Jul 13, 2016
10.04
10.15
9.828
9.912
48,266
-0.12(-1.23%)
Jul 12, 2016
9.577
10.11
9.577
10.04
59,346
+0.47(+4.90%)
Jul 11, 2016
9.518
9.567
9.315
9.567
48,767
+0.04(+0.41%)
Jul 08, 2016
9.552
9.414
9.419
9.527
38,291
+0.11(+1.21%)
Jul 07, 2016
9.123
9.838
9.123
9.414
180,787
+0.52(+5.82%)
Jul 06, 2016
8.768
9.010
8.704
8.896
27,031
+0.01(+0.11%)
Jul 05, 2016
8.990
9.256
8.842
8.886
30,263
-0.18(-2.01%)
Jul 01, 2016
8.941
9.069
9.069
9.069
42,381
+0.13(+1.43%)
Jun 30, 2016
8.852
8.950
8.827
8.941
21,079
+0.07(+0.78%)
Jun 29, 2016
8.975
8.975
8.817
8.872
23,541
+0.14(+1.64%)
Jun 28, 2016
8.585
8.911
8.583
8.729
15,020
+0.18(+2.08%)
Jun 27, 2016
8.659
8.855
8.285
8.551
20,960
-0.28(-3.12%)
Jun 24, 2016
8.536
8.890
8.413
8.826
60,806
+0.03(+0.39%)
Jun 23, 2016
8.614
8.845
8.614
8.791
23,833
+0.24(+2.76%)
Jun 22, 2016
8.364
8.595
8.325
8.555
12,915
+0.27(+3.20%)
Jun 21, 2016
8.310
8.806
8.133
8.290
76,115
-0.13(-1.52%)
Jun 20, 2016
8.359
8.433
8.329
8.418
31,421
+0.07(+0.82%)
Jun 17, 2016
8.393
8.393
8.261
8.349
11,021
+0.04(+0.47%)
Jun 16, 2016
8.098
8.452
8.079
8.310
18,357
+0.12(+1.44%)
Jun 15, 2016
8.256
8.408
8.153
8.192
10,988
-0.06(-0.77%)
Jun 14, 2016
8.329
8.442
8.256
8.256
25,780
-0.10(-1.18%)
Jun 13, 2016
8.266
8.354
8.266
8.354
21,879
-0.00(-0.06%)
Jun 10, 2016
8.369
8.457
8.359
8.359
8,528
-0.09(-1.10%)
Jun 09, 2016
8.270
8.452
8.270
8.452
12,828
+0.09(+1.12%)
Jun 08, 2016
8.369
8.408
8.148
8.359
56,716
+0.00(+0.06%)
Jun 07, 2016
8.162
8.354
8.044
8.354
31,016
+0.15(+1.86%)
Jun 06, 2016
8.098
8.216
8.098
8.202
12,828
+0.08(+1.03%)
Jun 03, 2016
8.113
8.207
7.922
8.118
49,974
+0.06(+0.73%)
Jun 02, 2016
8.005
8.113
7.882
8.059
15,648
-0.01(-0.12%)
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.