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
Lsb Industries Inc
(NY:
LXU
)
8.180
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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
2.854
2.854
2.569
2.577
265,590
-0.32(-11.14%)
May 30, 2019
3.085
3.115
2.877
2.900
113,077
-0.20(-6.45%)
May 29, 2019
3.069
3.146
3.031
3.100
113,818
+0.01(+0.25%)
May 28, 2019
3.192
3.246
3.077
3.092
115,169
-0.12(-3.60%)
May 24, 2019
3.100
3.223
3.054
3.208
82,680
+0.13(+4.25%)
May 23, 2019
3.231
3.346
3.023
3.077
264,670
-0.22(-6.54%)
May 22, 2019
3.392
3.462
3.269
3.292
131,350
-0.14(-4.04%)
May 21, 2019
3.454
3.485
3.354
3.431
203,516
+0.02(+0.45%)
May 20, 2019
3.477
3.515
3.292
3.415
124,874
-0.11(-3.06%)
May 17, 2019
3.854
3.908
3.500
3.523
157,820
-0.38(-9.84%)
May 16, 2019
3.892
3.962
3.869
3.908
106,597
-0.02(-0.59%)
May 15, 2019
3.923
4.008
3.847
3.931
81,373
-0.03(-0.78%)
May 14, 2019
3.977
4.031
3.923
3.962
124,607
+0.02(+0.59%)
May 13, 2019
4.023
4.023
3.808
3.938
168,799
-0.16(-3.94%)
May 10, 2019
4.100
4.162
4.000
4.100
92,950
-0.02(-0.56%)
May 09, 2019
4.254
4.323
4.092
4.123
80,454
-0.11(-2.55%)
May 08, 2019
4.185
4.262
4.146
4.231
87,976
+0.05(+1.10%)
May 07, 2019
4.469
4.585
4.154
4.185
128,649
-0.35(-7.64%)
May 06, 2019
4.438
4.569
4.363
4.531
113,885
+0.04(+0.86%)
May 03, 2019
4.400
4.577
4.338
4.492
110,240
+0.13(+3.00%)
May 02, 2019
4.531
4.592
4.231
4.362
95,468
-0.19(-4.22%)
May 01, 2019
4.685
4.854
4.538
4.554
235,306
+0.05(+1.20%)
Apr 30, 2019
4.754
4.923
4.462
4.500
113,896
-0.26(-5.49%)
Apr 29, 2019
4.623
4.831
4.615
4.762
137,196
+0.15(+3.17%)
Apr 26, 2019
4.562
4.669
4.515
4.615
100,360
+0.08(+1.69%)
Apr 25, 2019
4.962
4.962
4.538
4.538
108,495
-0.44(-8.81%)
Apr 24, 2019
4.946
5.100
4.915
4.977
39,405
+0.04(+0.78%)
Apr 23, 2019
4.923
5.079
4.838
4.938
110,385
+0.03(+0.63%)
Apr 22, 2019
4.992
5.127
4.854
4.908
73,407
-0.09(-1.85%)
Apr 18, 2019
4.869
5.138
4.869
5.000
101,790
+0.12(+2.36%)
Apr 17, 2019
5.031
5.162
4.846
4.885
119,223
-0.23(-4.51%)
Apr 16, 2019
5.400
5.400
5.092
5.115
85,380
-0.26(-4.86%)
Apr 15, 2019
5.431
5.431
5.300
5.377
82,607
+0.00(+0.00%)
Apr 12, 2019
5.292
5.381
5.269
5.377
60,580
+0.15(+2.79%)
Apr 11, 2019
5.223
5.300
5.200
5.231
67,629
-0.01(-0.15%)
Apr 10, 2019
5.238
5.242
5.192
5.238
203,525
+0.03(+0.59%)
Apr 09, 2019
5.208
5.246
5.123
5.208
94,142
-0.03(-0.59%)
Apr 08, 2019
5.162
5.262
5.162
5.238
88,190
+0.05(+1.04%)
Apr 05, 2019
5.092
5.200
5.046
5.185
112,190
+0.19(+3.85%)
Apr 04, 2019
4.808
5.008
4.708
4.992
102,633
+0.18(+3.67%)
Apr 03, 2019
4.862
4.869
4.685
4.815
82,665
+0.02(+0.48%)
Apr 02, 2019
4.754
4.933
4.685
4.792
235,943
+0.04(+0.81%)
Apr 01, 2019
4.800
4.827
4.738
4.754
135,681
-0.05(-0.96%)
Mar 29, 2019
4.938
5.038
4.769
4.800
105,820
-0.12(-2.50%)
Mar 28, 2019
5.031
5.185
4.908
4.923
55,772
-0.07(-1.39%)
Mar 27, 2019
5.154
5.331
4.985
4.992
94,031
-0.20(-3.85%)
Mar 26, 2019
5.169
5.238
5.131
5.192
110,328
+0.07(+1.35%)
Mar 25, 2019
5.123
5.215
5.057
5.123
262,164
+0.01(+0.15%)
Mar 22, 2019
5.385
5.527
5.108
5.115
86,320
-0.34(-6.21%)
Mar 21, 2019
5.523
5.715
5.431
5.454
94,432
-0.08(-1.39%)
Mar 20, 2019
5.400
5.615
5.385
5.531
93,739
+0.12(+2.13%)
Mar 19, 2019
5.492
5.504
5.269
5.415
95,033
-0.03(-0.56%)
Mar 18, 2019
5.208
5.515
5.208
5.446
103,944
+0.16(+3.06%)
Mar 15, 2019
5.331
5.427
5.092
5.285
420,290
-0.05(-0.87%)
Mar 14, 2019
5.508
5.531
5.292
5.331
62,959
-0.16(-2.94%)
Mar 13, 2019
5.285
5.569
5.285
5.492
87,239
+0.23(+4.39%)
Mar 12, 2019
5.292
5.477
5.192
5.262
125,022
-0.04(-0.73%)
Mar 11, 2019
5.023
5.323
4.985
5.300
128,763
+0.28(+5.67%)
Mar 08, 2019
4.615
5.062
4.531
5.015
151,970
+0.35(+7.59%)
Mar 07, 2019
4.869
4.869
4.569
4.662
155,946
-0.21(-4.27%)
Mar 06, 2019
5.292
5.292
4.800
4.869
139,410
-0.39(-7.46%)
Mar 05, 2019
5.162
5.431
5.115
5.262
153,145
+0.10(+1.94%)
Mar 04, 2019
5.562
5.577
5.092
5.162
92,158
-0.37(-6.68%)
Mar 01, 2019
5.469
5.600
5.331
5.531
96,460
+0.11(+1.99%)
Feb 28, 2019
5.454
5.542
5.269
5.423
137,498
-0.03(-0.56%)
Feb 27, 2019
5.500
5.654
5.423
5.454
93,108
-0.26(-4.58%)
Feb 26, 2019
5.708
5.769
5.669
5.715
186,235
-0.05(-0.93%)
Feb 25, 2019
5.877
5.892
5.762
5.769
80,853
-0.06(-1.06%)
Feb 22, 2019
5.931
6.031
5.808
5.831
91,780
-0.09(-1.56%)
Feb 21, 2019
5.854
6.038
5.846
5.923
151,535
+0.05(+0.79%)
Feb 20, 2019
5.654
5.915
5.654
5.877
348,998
+0.23(+4.09%)
Feb 19, 2019
5.669
5.808
5.631
5.646
85,709
-0.05(-0.94%)
Feb 15, 2019
5.700
5.792
5.615
5.700
125,190
+0.06(+1.09%)
Feb 14, 2019
5.700
5.815
5.615
5.638
104,598
-0.08(-1.48%)
Feb 13, 2019
5.777
5.908
5.554
5.723
74,708
-0.03(-0.53%)
Feb 12, 2019
5.600
5.792
5.600
5.754
53,335
+0.19(+3.46%)
Feb 11, 2019
5.438
5.577
5.269
5.562
68,469
+0.14(+2.55%)
Feb 08, 2019
5.331
5.431
5.177
5.423
55,770
+0.09(+1.73%)
Feb 07, 2019
5.585
5.592
5.256
5.331
59,586
-0.32(-5.59%)
Feb 06, 2019
5.538
5.758
5.485
5.646
78,466
+0.11(+1.94%)
Feb 05, 2019
5.615
5.738
5.469
5.538
50,511
-0.05(-0.96%)
Feb 04, 2019
5.508
5.692
5.508
5.592
77,794
+0.09(+1.68%)
Feb 01, 2019
5.731
5.846
5.477
5.500
117,650
-0.23(-4.03%)
Jan 31, 2019
5.577
5.769
5.577
5.731
77,645
+0.12(+2.19%)
Jan 30, 2019
5.585
5.662
5.492
5.608
85,481
+0.01(+0.14%)
Jan 29, 2019
5.408
5.692
5.408
5.600
49,397
+0.18(+3.41%)
Jan 28, 2019
5.531
5.608
5.354
5.415
73,145
-0.18(-3.30%)
Jan 25, 2019
5.538
5.662
5.385
5.600
93,990
+0.22(+4.15%)
Jan 24, 2019
5.215
5.431
5.169
5.377
92,069
+0.15(+2.79%)
Jan 23, 2019
5.331
5.477
5.154
5.231
62,449
-0.02(-0.29%)
Jan 22, 2019
5.346
5.400
5.158
5.246
92,177
-0.15(-2.71%)
Jan 18, 2019
5.385
5.485
5.362
5.392
114,270
+0.08(+1.59%)
Jan 17, 2019
5.238
5.415
5.238
5.308
151,546
+0.01(+0.15%)
Jan 16, 2019
5.085
5.323
5.069
5.300
105,105
+0.18(+3.61%)
Jan 15, 2019
5.054
5.231
5.054
5.115
99,288
+0.07(+1.37%)
Jan 14, 2019
4.846
5.138
4.777
5.046
116,012
+0.15(+2.98%)
Jan 11, 2019
4.992
5.008
4.838
4.900
93,080
-0.13(-2.60%)
Jan 10, 2019
4.962
5.119
4.892
5.031
82,206
+0.02(+0.46%)
Jan 09, 2019
4.885
5.046
4.800
5.008
97,241
+0.12(+2.52%)
Jan 08, 2019
4.785
5.000
4.715
4.885
144,327
+0.19(+4.10%)
Jan 07, 2019
4.408
4.715
4.400
4.692
102,230
+0.31(+7.02%)
Jan 04, 2019
4.208
4.431
4.208
4.385
172,770
+0.21(+4.97%)
Jan 03, 2019
4.415
4.523
4.169
4.177
125,229
-0.25(-5.73%)
Jan 02, 2019
4.162
4.500
4.069
4.431
111,120
+0.18(+4.35%)
Dec 31, 2018
4.192
4.385
4.138
4.246
124,410
+0.09(+2.22%)
Dec 28, 2018
4.492
4.623
4.146
4.154
145,340
-0.35(-7.85%)
Dec 27, 2018
4.215
4.508
4.215
4.508
76,952
+0.18(+4.27%)
Dec 26, 2018
4.077
4.331
4.054
4.323
168,196
+0.27(+6.64%)
Dec 24, 2018
4.200
4.277
4.038
4.054
100,230
-0.16(-3.83%)
Dec 21, 2018
4.315
4.419
4.138
4.215
415,090
-0.08(-1.97%)
Dec 20, 2018
4.615
4.654
4.277
4.300
178,837
-0.21(-4.61%)
Dec 19, 2018
4.585
4.838
4.485
4.508
116,608
-0.06(-1.35%)
Dec 18, 2018
4.554
4.692
4.408
4.569
147,388
+0.05(+1.02%)
Dec 17, 2018
4.931
4.946
4.415
4.523
142,867
-0.48(-9.54%)
Dec 14, 2018
4.915
5.015
4.854
5.000
120,510
+0.05(+1.09%)
Dec 13, 2018
5.138
5.285
4.938
4.946
93,375
-0.19(-3.74%)
Dec 12, 2018
5.315
5.331
5.108
5.138
135,551
-0.02(-0.45%)
Dec 11, 2018
5.308
5.362
5.077
5.162
88,697
-0.05(-1.03%)
Dec 10, 2018
5.385
5.386
5.200
5.215
92,956
-0.15(-2.87%)
Dec 07, 2018
5.469
5.631
5.308
5.369
85,150
-0.09(-1.69%)
Dec 06, 2018
5.515
5.638
5.362
5.462
118,953
-0.16(-2.87%)
Dec 04, 2018
5.915
5.938
5.592
5.623
130,780
-0.29(-4.94%)
Dec 03, 2018
6.015
6.015
5.785
5.915
214,007
+0.02(+0.26%)
Nov 30, 2018
5.823
6.054
5.777
5.900
168,220
+0.03(+0.52%)
Nov 29, 2018
5.777
5.977
5.700
5.869
94,734
+0.07(+1.19%)
Nov 28, 2018
5.754
5.846
5.615
5.800
174,016
+0.05(+0.94%)
Nov 27, 2018
5.692
5.854
5.646
5.746
77,118
-0.02(-0.27%)
Nov 26, 2018
5.746
5.854
5.669
5.762
75,946
+0.05(+0.94%)
Nov 23, 2018
5.677
5.838
5.677
5.708
35,880
-0.02(-0.40%)
Nov 21, 2018
5.731
5.731
5.731
0
+0.15(+2.76%)
Nov 20, 2018
5.400
5.662
5.277
5.577
184,752
+0.09(+1.68%)
Nov 19, 2018
5.554
5.637
5.231
5.485
216,931
-0.09(-1.66%)
Nov 16, 2018
5.531
5.638
5.385
5.577
249,990
+0.00(+0.00%)
Nov 15, 2018
5.523
5.635
5.427
5.577
105,485
+0.02(+0.42%)
Nov 14, 2018
6.108
6.146
5.469
5.554
245,020
-0.49(-8.14%)
Nov 13, 2018
6.023
6.354
5.998
6.046
245,243
+0.02(+0.26%)
Nov 12, 2018
6.131
6.131
5.862
6.031
168,477
-0.10(-1.63%)
Nov 09, 2018
6.369
6.400
6.000
6.131
179,140
-0.33(-5.12%)
Nov 08, 2018
6.515
6.631
6.331
6.462
149,652
-0.08(-1.18%)
Nov 07, 2018
6.238
6.662
6.177
6.538
313,937
+0.35(+5.59%)
Nov 06, 2018
6.308
6.362
6.138
6.192
134,924
-0.13(-2.07%)
Nov 05, 2018
6.254
6.385
6.123
6.323
193,415
+0.10(+1.61%)
Nov 02, 2018
5.992
6.231
5.915
6.223
318,370
+0.24(+3.98%)
Nov 01, 2018
5.892
6.073
5.846
5.985
291,259
+0.14(+2.37%)
Oct 31, 2018
6.000
6.015
5.815
5.846
186,953
-0.06(-1.04%)
Oct 30, 2018
5.931
6.031
5.792
5.908
161,509
+0.00(+0.00%)
Oct 29, 2018
6.185
6.431
5.838
5.908
253,901
-0.15(-2.54%)
Oct 26, 2018
6.062
6.131
5.892
6.062
209,560
-0.02(-0.25%)
Oct 25, 2018
6.185
6.454
5.885
6.077
405,035
-0.41(-6.29%)
Oct 24, 2018
6.815
6.815
6.462
6.485
153,848
-0.32(-4.64%)
Oct 23, 2018
6.777
6.923
6.669
6.800
162,263
-0.12(-1.78%)
Oct 22, 2018
6.900
7.038
6.862
6.923
114,728
+0.15(+2.27%)
Oct 19, 2018
6.785
6.938
6.638
6.769
174,980
+0.00(+0.00%)
Oct 18, 2018
6.692
6.885
6.642
6.769
146,539
+0.03(+0.46%)
Oct 17, 2018
6.923
6.923
6.685
6.738
94,659
-0.12(-1.79%)
Oct 16, 2018
6.708
6.885
6.592
6.862
139,890
+0.25(+3.72%)
Oct 15, 2018
6.485
6.712
6.431
6.615
109,236
+0.12(+1.90%)
Oct 12, 2018
6.415
6.623
6.415
6.492
117,130
+0.18(+2.80%)
Oct 11, 2018
6.515
6.769
6.292
6.315
280,122
-0.22(-3.41%)
Oct 10, 2018
6.800
6.869
6.500
6.538
204,679
-0.27(-3.95%)
Oct 09, 2018
7.315
7.315
6.792
6.808
190,422
-0.52(-7.04%)
Oct 08, 2018
7.262
7.413
7.169
7.323
81,350
+0.02(+0.32%)
Oct 05, 2018
7.569
7.615
7.196
7.300
104,130
-0.27(-3.56%)
Oct 04, 2018
7.585
7.677
7.485
7.569
168,230
+0.02(+0.20%)
Oct 03, 2018
7.408
7.600
7.292
7.554
169,689
+0.15(+2.08%)
Oct 02, 2018
7.369
7.538
7.223
7.400
128,674
+0.03(+0.42%)
Oct 01, 2018
7.577
7.615
7.277
7.369
134,342
-0.15(-2.05%)
Sep 28, 2018
7.523
7.600
7.462
7.523
156,260
-0.02(-0.31%)
Sep 27, 2018
7.277
7.569
7.208
7.546
207,425
+0.27(+3.70%)
Sep 26, 2018
7.546
7.623
7.123
7.277
249,289
-0.25(-3.27%)
Sep 25, 2018
7.677
7.685
7.488
7.523
196,023
-0.08(-1.11%)
Sep 24, 2018
7.538
7.692
7.442
7.608
187,077
+0.15(+1.96%)
Sep 21, 2018
7.554
7.685
7.450
7.462
573,820
-0.08(-1.02%)
Sep 20, 2018
7.615
7.677
7.331
7.538
274,989
-0.04(-0.51%)
Sep 19, 2018
7.323
7.608
7.315
7.577
305,936
+0.25(+3.47%)
Sep 18, 2018
7.115
7.323
7.054
7.323
248,970
+0.23(+3.25%)
Sep 17, 2018
6.977
7.100
6.923
7.092
184,964
+0.10(+1.43%)
Sep 14, 2018
6.954
7.015
6.885
6.992
172,510
+0.05(+0.78%)
Sep 13, 2018
6.962
7.023
6.846
6.938
123,091
+0.05(+0.78%)
Sep 12, 2018
6.846
6.954
6.769
6.885
160,036
+0.04(+0.56%)
Sep 11, 2018
6.762
6.908
6.750
6.846
153,634
+0.03(+0.45%)
Sep 10, 2018
6.808
6.892
6.731
6.815
223,011
+0.01(+0.11%)
Sep 07, 2018
6.500
6.900
6.308
6.808
267,280
-0.14(-1.99%)
Sep 06, 2018
6.800
6.992
6.785
6.946
377,618
+0.15(+2.15%)
Sep 05, 2018
6.785
6.908
6.592
6.800
289,421
+0.01(+0.11%)
Sep 04, 2018
6.638
6.862
6.423
6.792
361,814
+0.08(+1.26%)
Aug 31, 2018
6.708
6.708
6.708
0
+0.36(+5.70%)
Aug 30, 2018
5.669
6.369
5.669
6.346
515,069
+0.64(+11.19%)
Aug 29, 2018
5.523
5.769
5.469
5.708
290,024
+0.18(+3.34%)
Aug 28, 2018
5.500
5.615
5.431
5.523
146,929
+0.06(+1.13%)
Aug 27, 2018
5.500
5.615
5.446
5.462
147,210
-0.01(-0.14%)
Aug 24, 2018
5.508
5.608
5.431
5.469
97,370
-0.02(-0.42%)
Aug 23, 2018
5.531
5.592
5.473
5.492
61,471
-0.04(-0.70%)
Aug 22, 2018
5.538
5.615
5.508
5.531
141,177
-0.02(-0.28%)
Aug 21, 2018
5.408
5.685
5.408
5.546
172,382
+0.17(+3.15%)
Aug 20, 2018
5.354
5.438
5.285
5.377
180,611
+0.06(+1.16%)
Aug 17, 2018
5.100
5.438
5.100
5.315
170,950
+0.23(+4.54%)
Aug 16, 2018
5.208
5.369
5.077
5.085
137,975
-0.09(-1.78%)
Aug 15, 2018
5.238
5.246
5.046
5.177
92,108
-0.10(-1.90%)
Aug 14, 2018
5.254
5.392
5.238
5.277
68,109
+0.05(+1.03%)
Aug 13, 2018
5.369
5.423
5.200
5.223
102,051
-0.15(-2.72%)
Aug 10, 2018
5.323
5.415
5.146
5.369
159,510
+0.01(+0.14%)
Aug 09, 2018
5.238
5.433
5.169
5.362
172,820
+0.13(+2.50%)
Aug 08, 2018
5.269
5.346
5.177
5.231
83,331
-0.04(-0.73%)
Aug 07, 2018
5.369
5.385
5.208
5.269
122,362
-0.05(-1.01%)
Aug 06, 2018
5.162
5.385
5.138
5.323
123,623
+0.12(+2.22%)
Aug 03, 2018
5.177
5.269
5.035
5.208
216,840
+0.04(+0.74%)
Aug 02, 2018
4.877
5.225
4.869
5.169
246,387
+0.25(+5.16%)
Aug 01, 2018
5.046
5.085
4.885
4.915
160,085
-0.14(-2.74%)
Jul 31, 2018
4.908
5.131
4.877
5.054
165,205
+0.18(+3.79%)
Jul 30, 2018
4.892
5.046
4.831
4.869
142,100
-0.06(-1.25%)
Jul 27, 2018
5.123
5.169
4.812
4.931
295,750
-0.21(-4.04%)
Jul 26, 2018
5.423
5.515
4.654
5.138
629,332
-0.78(-13.13%)
Jul 25, 2018
5.815
6.050
5.775
5.915
374,470
+0.08(+1.45%)
Jul 24, 2018
5.915
5.946
5.796
5.831
234,863
-0.02(-0.39%)
Jul 23, 2018
5.700
5.923
5.646
5.854
197,181
+0.13(+2.28%)
Jul 20, 2018
5.662
5.769
5.608
5.723
211,348
+0.07(+1.22%)
Jul 19, 2018
5.438
5.679
5.435
5.654
203,112
+0.21(+3.81%)
Jul 18, 2018
5.462
5.615
5.377
5.446
234,432
-0.02(-0.28%)
Jul 17, 2018
5.262
5.492
5.262
5.462
201,819
+0.16(+3.05%)
Jul 16, 2018
5.338
5.400
5.238
5.300
239,785
-0.06(-1.15%)
Jul 13, 2018
5.223
5.385
5.162
5.362
287,142
+0.12(+2.35%)
Jul 12, 2018
5.062
5.292
4.988
5.238
224,337
+0.21(+4.13%)
Jul 11, 2018
4.915
5.069
4.800
5.031
236,145
+0.03(+0.62%)
Jul 10, 2018
4.862
5.031
4.777
5.000
274,010
+0.12(+2.36%)
Jul 09, 2018
4.615
4.900
4.615
4.885
282,686
+0.29(+6.37%)
Jul 06, 2018
4.331
4.615
4.277
4.592
213,249
+0.26(+6.04%)
Jul 05, 2018
4.269
4.408
4.169
4.331
103,451
+0.12(+2.74%)
Jul 03, 2018
4.215
4.215
4.215
0
-0.02(-0.54%)
Jul 02, 2018
4.046
4.246
3.962
4.238
124,468
+0.16(+3.96%)
Jun 29, 2018
3.985
4.085
3.946
4.077
122,258
+0.12(+2.91%)
Jun 28, 2018
3.969
4.023
3.892
3.962
89,250
-0.02(-0.39%)
Jun 27, 2018
4.038
4.131
3.973
3.977
117,566
-0.07(-1.71%)
Jun 26, 2018
4.154
4.169
4.023
4.046
211,931
-0.10(-2.41%)
Jun 25, 2018
4.138
4.177
4.028
4.146
242,505
-0.01(-0.19%)
Jun 22, 2018
4.062
4.177
4.038
4.154
265,099
+0.12(+2.86%)
Jun 21, 2018
4.131
4.154
4.031
4.038
153,350
-0.09(-2.23%)
Jun 20, 2018
4.169
4.169
4.046
4.131
131,934
+0.00(+0.00%)
Jun 19, 2018
4.077
4.162
3.977
4.131
130,587
+0.01(+0.19%)
Jun 18, 2018
3.931
4.154
3.923
4.123
284,065
+0.16(+4.08%)
Jun 15, 2018
3.969
3.892
3.962
312,335
+0.00(+0.00%)
Jun 14, 2018
3.938
3.977
3.892
3.962
157,029
+0.02(+0.59%)
Jun 13, 2018
3.777
3.985
3.654
3.938
344,623
+0.20(+5.35%)
Jun 12, 2018
4.131
4.131
3.731
3.738
463,824
-0.42(-10.00%)
Jun 11, 2018
4.008
4.185
4.008
4.154
211,456
+0.15(+3.85%)
Jun 08, 2018
4.000
4.054
3.985
4.000
176,328
+0.00(+0.00%)
Jun 07, 2018
3.969
4.069
3.946
4.000
125,860
+0.05(+1.17%)
Jun 06, 2018
4.000
3.954
173,061
+0.03(+0.78%)
Jun 05, 2018
3.931
4.108
3.915
3.923
250,997
+0.04(+0.99%)
Jun 04, 2018
3.900
3.969
3.874
3.885
180,196
-0.01(-0.20%)
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.