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
Xiaomi Corp
(OP:
XIACF
)
N/A
UNCHANGED
Last Price
Updated: 9:46 AM EDT, Sep 22, 2023
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 29, 2020
1.570
1.580
1.510
1.580
96,400
+0.06(+3.61%)
May 28, 2020
1.500
1.550
1.500
1.525
52,692
-0.03(-1.61%)
May 27, 2020
1.590
1.590
1.540
1.550
120,216
-0.06(-3.73%)
May 26, 2020
1.590
1.620
1.500
1.610
170,159
+0.08(+4.89%)
May 22, 2020
1.585
1.630
1.520
1.535
335,400
-0.09(-5.25%)
May 21, 2020
1.660
1.660
1.590
1.620
236,573
-0.09(-5.12%)
May 20, 2020
1.680
1.710
1.650
1.708
208,492
+0.04(+2.25%)
May 19, 2020
1.650
1.670
1.610
1.670
144,734
+0.08(+4.87%)
May 18, 2020
1.550
1.593
1.550
1.593
53,704
+0.06(+3.75%)
May 15, 2020
1.560
1.560
1.520
1.535
78,700
+0.00(+0.00%)
May 14, 2020
1.510
1.550
1.510
1.535
322,169
+0.04(+2.68%)
May 13, 2020
1.510
1.530
1.490
1.495
25,492
-0.00(-0.33%)
May 12, 2020
1.520
1.530
1.500
1.500
83,860
+0.02(+1.35%)
May 11, 2020
1.510
1.510
1.470
1.480
281,556
+0.03(+2.07%)
May 08, 2020
1.420
1.470
1.420
1.450
324,300
+0.10(+7.41%)
May 07, 2020
1.348
1.370
1.330
1.350
401,420
+0.01(+0.37%)
May 06, 2020
1.337
1.360
1.330
1.345
33,987
+0.04(+3.46%)
May 05, 2020
1.290
1.320
1.270
1.300
141,015
+0.01(+0.78%)
May 04, 2020
1.260
1.300
1.260
1.290
96,148
+0.03(+2.38%)
May 01, 2020
1.260
1.320
1.250
1.260
17,000
-0.05(-3.82%)
Apr 30, 2020
1.340
1.350
1.310
1.310
32,623
-0.02(-1.50%)
Apr 29, 2020
1.350
1.350
1.330
1.330
707,339
+0.01(+0.76%)
Apr 28, 2020
1.330
1.350
1.320
1.320
67,029
+0.01(+0.38%)
Apr 27, 2020
1.280
1.320
1.280
1.315
1,679,536
+0.00(+0.38%)
Apr 24, 2020
1.290
1.310
1.280
1.310
31,600
+0.00(+0.00%)
Apr 23, 2020
1.280
1.320
1.280
1.310
21,218
+0.00(+0.00%)
Apr 22, 2020
1.320
1.320
1.305
1.310
28,455
+0.01(+0.77%)
Apr 21, 2020
1.317
1.317
1.280
1.300
50,143
-0.02(-1.40%)
Apr 20, 2020
1.350
1.350
1.318
1.318
129,005
-0.01(-0.87%)
Apr 17, 2020
1.330
1.370
1.330
1.330
23,000
-0.01(-0.75%)
Apr 16, 2020
1.330
1.350
1.330
1.340
22,553
-0.02(-1.47%)
Apr 15, 2020
1.360
1.360
1.330
1.360
11,950,811
+0.05(+3.42%)
Apr 14, 2020
1.320
1.330
1.311
1.315
4,019,972
+0.01(+1.15%)
Apr 13, 2020
1.295
1.320
1.281
1.300
71,280
-0.03(-2.26%)
Apr 09, 2020
1.330
1.330
1.310
1.330
4,049,200
+0.02(+1.53%)
Apr 08, 2020
1.330
1.330
1.300
1.310
7,273,079
-0.04(-2.96%)
Apr 07, 2020
1.360
1.380
1.340
1.350
323,865
-0.01(-0.74%)
Apr 06, 2020
1.340
1.370
1.340
1.360
34,373
+0.04(+3.03%)
Apr 03, 2020
1.330
1.340
1.300
1.320
27,900
-0.03(-2.58%)
Apr 02, 2020
1.350
1.370
1.320
1.355
135,448
+0.04(+3.44%)
Apr 01, 2020
1.330
1.350
1.310
1.310
53,529
-0.06(-4.38%)
Mar 31, 2020
1.330
1.400
1.310
1.370
45,628
+0.06(+4.18%)
Mar 30, 2020
1.320
1.320
1.300
1.315
70,608
-0.01(-0.75%)
Mar 27, 2020
1.330
1.350
1.300
1.325
54,400
-0.04(-2.57%)
Mar 26, 2020
1.330
1.370
1.300
1.360
38,224
+0.00(+0.00%)
Mar 25, 2020
1.350
1.360
1.330
1.360
38,314
+0.03(+1.87%)
Mar 24, 2020
1.320
1.360
1.290
1.335
92,243
+0.08(+6.80%)
Mar 23, 2020
1.300
1.300
1.230
1.250
116,678
-0.03(-2.72%)
Mar 20, 2020
1.310
1.320
1.270
1.285
176,700
+0.00(+0.39%)
Mar 19, 2020
1.230
1.280
1.200
1.280
186,980
+0.06(+5.35%)
Mar 18, 2020
1.250
1.250
1.200
1.215
52,710
-0.08(-6.54%)
Mar 17, 2020
1.260
1.330
1.260
1.300
48,154
+0.03(+2.36%)
Mar 16, 2020
1.290
1.310
1.200
1.270
193,254
-0.13(-9.29%)
Mar 13, 2020
1.410
1.410
1.370
1.400
2,214,800
+0.07(+5.26%)
Mar 12, 2020
1.430
1.430
1.300
1.330
711,715
-0.15(-10.14%)
Mar 11, 2020
1.510
1.515
1.470
1.480
217,256
-0.10(-6.33%)
Mar 10, 2020
1.551
1.580
1.540
1.580
150,192
+0.06(+3.95%)
Mar 09, 2020
1.545
1.560
1.515
1.520
68,924
-0.13(-7.88%)
Mar 06, 2020
1.680
1.680
1.620
1.650
186,200
-0.02(-0.90%)
Mar 05, 2020
1.680
1.700
1.660
1.665
95,113
-0.03(-2.06%)
Mar 04, 2020
1.660
1.700
1.660
1.700
374,759
+0.05(+3.03%)
Mar 03, 2020
1.650
1.700
1.630
1.650
246,824
-0.03(-1.49%)
Mar 02, 2020
1.650
1.680
1.620
1.675
169,434
+0.07(+4.69%)
Feb 28, 2020
1.688
1.700
1.540
1.600
776,100
+0.02(+1.19%)
Feb 27, 2020
1.610
1.620
1.550
1.581
200,741
-0.01(-0.87%)
Feb 26, 2020
1.600
1.600
1.590
1.595
395,418
+0.01(+0.95%)
Feb 25, 2020
1.595
1.607
1.570
1.580
75,036
+0.03(+1.94%)
Feb 24, 2020
1.510
1.590
1.500
1.550
187,215
-0.08(-4.91%)
Feb 21, 2020
1.650
1.650
1.620
1.630
44,900
-0.02(-1.21%)
Feb 20, 2020
1.656
1.670
1.650
1.650
69,833
+0.00(+0.00%)
Feb 19, 2020
1.660
1.660
1.640
1.650
45,575
-0.01(-0.30%)
Feb 18, 2020
1.660
1.660
1.650
1.655
347,657
-0.00(-0.30%)
Feb 14, 2020
1.720
1.740
1.660
1.660
173,700
-0.06(-3.49%)
Feb 13, 2020
1.690
1.720
1.690
1.720
84,575
+0.05(+2.99%)
Feb 12, 2020
1.715
1.780
1.650
1.670
385,510
+0.00(+0.30%)
Feb 11, 2020
1.660
1.670
1.650
1.665
189,937
+0.01(+0.30%)
Feb 10, 2020
1.600
1.660
1.600
1.660
127,909
+0.04(+2.47%)
Feb 07, 2020
1.670
1.670
1.620
1.620
1,250,700
-0.02(-1.52%)
Feb 06, 2020
1.640
1.650
1.640
1.645
2,423,884
-0.00(-0.30%)
Feb 05, 2020
1.660
1.660
1.640
1.650
3,644,034
+0.01(+0.61%)
Feb 04, 2020
1.650
1.650
1.610
1.640
3,394,781
+0.07(+4.46%)
Feb 03, 2020
1.550
1.580
1.550
1.570
3,062,138
+0.08(+5.55%)
Jan 31, 2020
1.500
1.500
1.470
1.488
2,655,300
-0.04(-2.78%)
Jan 30, 2020
1.508
1.530
1.500
1.530
330,429
-0.08(-4.97%)
Jan 29, 2020
1.630
1.630
1.610
1.610
595,350
-0.03(-1.83%)
Jan 28, 2020
1.660
1.660
1.630
1.640
36,577
+0.04(+2.50%)
Jan 27, 2020
1.600
1.640
1.570
1.600
408,509
-0.09(-5.33%)
Jan 24, 2020
1.730
1.730
1.680
1.690
448,300
-0.02(-1.17%)
Jan 23, 2020
1.730
1.730
1.690
1.710
416,433
-0.06(-3.39%)
Jan 22, 2020
1.800
1.800
1.760
1.770
1,917,606
+0.12(+7.27%)
Jan 21, 2020
1.660
1.680
1.647
1.650
1,657,401
-0.08(-4.62%)
Jan 17, 2020
1.680
1.730
1.670
1.730
1,792,600
+0.14(+8.81%)
Jan 16, 2020
1.577
1.590
1.570
1.590
971,052
+0.01(+0.63%)
Jan 15, 2020
1.570
1.590
1.560
1.580
7,353,850
+0.06(+3.95%)
Jan 14, 2020
1.510
1.520
1.500
1.520
4,988,250
-0.04(-2.56%)
Jan 13, 2020
1.520
1.560
1.520
1.560
5,119,106
+0.09(+6.12%)
Jan 10, 2020
1.480
1.490
1.470
1.470
2,743,500
-0.02(-1.01%)
Jan 09, 2020
1.505
1.505
1.470
1.485
3,061,627
+0.06(+3.85%)
Jan 08, 2020
1.430
1.450
1.420
1.430
45,644
+0.00(+0.35%)
Jan 07, 2020
1.400
1.430
1.392
1.425
300,883
-0.00(-0.35%)
Jan 06, 2020
1.417
1.430
1.413
1.430
13,087
+0.02(+1.42%)
Jan 03, 2020
1.420
1.420
1.400
1.410
7,682,500
-0.06(-4.08%)
Jan 02, 2020
1.440
1.470
1.430
1.470
106,758
+0.09(+6.52%)
Dec 31, 2019
1.390
1.390
1.380
1.380
39,400
+0.01(+0.73%)
Dec 30, 2019
1.380
1.380
1.360
1.370
594,490
-0.02(-1.44%)
Dec 27, 2019
1.390
1.400
1.385
1.390
11,400
+0.02(+1.46%)
Dec 26, 2019
1.360
1.380
1.360
1.370
32,213
+0.00(+0.00%)
Dec 24, 2019
1.340
1.370
1.340
1.370
7,100
+0.05(+3.79%)
Dec 23, 2019
1.330
1.350
1.320
1.320
132,043
-0.02(-1.49%)
Dec 20, 2019
1.330
1.340
1.316
1.340
39,500
+0.01(+0.75%)
Dec 19, 2019
1.340
1.350
1.330
1.330
225,635
-0.01(-0.75%)
Dec 18, 2019
1.350
1.350
1.330
1.340
32,687
-0.04(-2.90%)
Dec 17, 2019
1.380
1.380
1.360
1.380
218,988
+0.00(+0.00%)
Dec 16, 2019
1.360
1.380
1.350
1.380
74,193
+0.05(+3.72%)
Dec 13, 2019
1.310
1.350
1.310
1.331
438,100
+0.04(+3.14%)
Dec 12, 2019
1.280
1.299
1.275
1.290
32,959
-0.01(-0.77%)
Dec 11, 2019
1.280
1.300
1.270
1.300
247,692
+0.11(+9.24%)
Dec 10, 2019
1.190
1.190
1.180
1.190
16,447,441
+0.00(+0.00%)
Dec 09, 2019
1.190
1.200
1.190
1.190
4,787,987
+0.00(+0.00%)
Dec 06, 2019
1.190
1.190
1.180
1.190
72,600
+0.03(+2.59%)
Dec 05, 2019
1.170
1.170
1.150
1.160
19,172
+0.00(+0.00%)
Dec 04, 2019
1.150
1.170
1.146
1.160
18,407
+0.02(+1.75%)
Dec 03, 2019
1.140
1.140
1.130
1.140
15,036,012
+0.01(+0.68%)
Dec 02, 2019
1.140
1.140
1.120
1.132
14,000
-0.01(-0.68%)
Nov 29, 2019
1.143
1.145
1.140
1.140
44,400
+0.02(+1.79%)
Nov 27, 2019
1.120
1.140
1.100
1.120
31,700
+0.02(+1.82%)
Nov 26, 2019
1.095
1.110
1.090
1.100
36,620
+0.00(+0.00%)
Nov 25, 2019
1.090
1.100
1.090
1.100
15,197
+0.02(+1.85%)
Nov 22, 2019
1.080
1.080
1.080
1.080
200
+0.00(+0.00%)
Nov 21, 2019
1.077
1.080
1.070
1.080
68,562
-0.01(-0.92%)
Nov 20, 2019
1.085
1.090
1.080
1.090
16,525
-0.01(-0.91%)
Nov 19, 2019
1.095
1.100
1.090
1.100
11,850
+0.01(+0.92%)
Nov 18, 2019
1.083
1.090
1.080
1.090
51,001
-0.01(-0.91%)
Nov 15, 2019
1.090
1.100
1.080
1.100
17,100
+0.01(+0.92%)
Nov 14, 2019
1.080
1.090
1.080
1.090
33,066
-0.01(-0.91%)
Nov 13, 2019
1.090
1.110
1.090
1.100
71,523
+0.00(+0.00%)
Nov 12, 2019
1.105
1.120
1.100
1.100
242,553
+0.00(+0.00%)
Nov 11, 2019
1.100
1.120
1.091
1.100
38,360
-0.04(-3.51%)
Nov 08, 2019
1.131
1.140
1.130
1.140
16,000
-0.01(-0.87%)
Nov 07, 2019
1.160
1.160
1.150
1.150
40,470
+0.00(+0.00%)
Nov 06, 2019
1.140
1.150
1.140
1.150
205,100
+0.00(+0.00%)
Nov 05, 2019
1.155
1.160
1.150
1.150
8,881
-0.01(-0.86%)
Nov 04, 2019
1.160
1.170
1.150
1.160
21,924
+0.01(+0.91%)
Nov 01, 2019
1.140
1.150
1.140
1.149
16,100
+0.01(+0.83%)
Oct 31, 2019
1.131
1.140
1.129
1.140
2,454
+0.01(+0.88%)
Oct 30, 2019
1.120
1.130
1.120
1.130
224,298
-0.01(-0.88%)
Oct 29, 2019
1.135
1.140
1.130
1.140
29,622
-0.04(-3.39%)
Oct 28, 2019
1.170
1.190
1.170
1.180
9,539
+0.01(+0.85%)
Oct 25, 2019
1.150
1.190
1.150
1.170
13,900
+0.03(+2.58%)
Oct 24, 2019
1.150
1.150
1.140
1.141
15,834
-0.01(-0.82%)
Oct 23, 2019
1.150
1.150
1.140
1.150
453,032
+0.01(+0.88%)
Oct 22, 2019
1.140
1.140
1.140
1.140
4,403,625
+0.00(+0.00%)
Oct 21, 2019
1.130
1.140
1.130
1.140
2,963,802
+0.04(+3.64%)
Oct 18, 2019
1.080
1.100
1.080
1.100
867,400
-0.01(-0.90%)
Oct 17, 2019
1.110
1.110
1.098
1.110
861,957
+0.00(+0.00%)
Oct 16, 2019
1.100
1.110
1.100
1.110
4,000
-0.01(-1.33%)
Oct 15, 2019
1.130
1.130
1.110
1.125
7,800
-0.00(-0.44%)
Oct 14, 2019
1.130
1.140
1.130
1.130
2,626
-0.02(-1.74%)
Oct 11, 2019
1.140
1.150
1.130
1.150
3,800
+0.02(+1.77%)
Oct 10, 2019
1.130
1.130
1.120
1.130
3,825
+0.02(+1.80%)
Oct 09, 2019
1.100
1.110
1.100
1.110
9,588
+0.00(+0.00%)
Oct 08, 2019
1.110
1.120
1.100
1.110
343,842
-0.02(-2.07%)
Oct 07, 2019
1.130
1.140
1.130
1.133
10,325
+0.00(+0.31%)
Oct 04, 2019
1.135
1.150
1.130
1.130
29,900
+0.01(+0.89%)
Oct 03, 2019
1.130
1.130
1.120
1.120
18,000
+0.01(+0.90%)
Oct 02, 2019
1.110
1.120
1.110
1.110
7,918
-0.02(-1.77%)
Oct 01, 2019
1.110
1.130
1.110
1.130
4,229
+0.00(+0.00%)
Sep 30, 2019
1.120
1.130
1.110
1.130
26,967
+0.03(+2.73%)
Sep 27, 2019
1.090
1.130
1.090
1.100
21,200
-0.05(-4.35%)
Sep 26, 2019
1.120
1.150
1.120
1.150
27,233
+0.02(+1.77%)
Sep 25, 2019
1.130
1.140
1.120
1.130
628,952
-0.06(-5.04%)
Sep 24, 2019
1.190
1.210
1.190
1.190
18,805
+0.00(+0.08%)
Sep 23, 2019
1.185
1.190
1.185
1.189
1,242
+0.01(+0.76%)
Sep 20, 2019
1.181
1.181
1.180
1.180
3,400
+0.01(+0.55%)
Sep 19, 2019
1.170
1.180
1.170
1.173
5,736
+0.00(+0.30%)
Sep 18, 2019
1.170
1.180
1.170
1.170
66,455
+0.01(+0.86%)
Sep 17, 2019
1.150
1.160
1.150
1.160
8,265
-0.04(-3.33%)
Sep 16, 2019
1.180
1.200
1.180
1.200
11,214
-0.01(-0.83%)
Sep 13, 2019
1.210
1.220
1.200
1.210
31,500
-0.02(-1.63%)
Sep 12, 2019
1.200
1.240
1.200
1.230
693,329
+0.03(+2.71%)
Sep 11, 2019
1.180
1.200
1.179
1.198
37,708
+0.03(+2.35%)
Sep 10, 2019
1.180
1.180
1.170
1.170
3,224
+0.00(+0.00%)
Sep 09, 2019
1.165
1.170
1.160
1.170
7,700
+0.01(+0.86%)
Sep 06, 2019
1.150
1.160
1.150
1.160
4,500
+0.01(+0.87%)
Sep 05, 2019
1.130
1.150
1.130
1.150
18,378
+0.04(+4.07%)
Sep 04, 2019
1.090
1.110
1.090
1.105
14,375
-0.01(-0.45%)
Sep 03, 2019
1.120
1.120
1.100
1.110
18,032
+0.02(+1.83%)
Aug 30, 2019
1.090
1.100
1.080
1.090
23,700
-0.01(-0.91%)
Aug 29, 2019
1.120
1.120
1.100
1.100
425,951
-0.01(-0.90%)
Aug 28, 2019
1.113
1.120
1.110
1.110
2,991,290
-0.01(-0.89%)
Aug 27, 2019
1.110
1.120
1.110
1.120
2,588,790
+0.01(+0.90%)
Aug 26, 2019
1.110
1.140
1.100
1.110
937,625
-0.02(-1.94%)
Aug 23, 2019
1.135
1.135
1.130
1.132
501,500
-0.01(-0.70%)
Aug 22, 2019
1.130
1.140
1.120
1.140
328,910
+0.00(+0.09%)
Aug 21, 2019
1.144
1.150
1.139
1.139
7,088
-0.02(-1.81%)
Aug 20, 2019
1.190
1.200
1.160
1.160
43,619
-0.00(-0.34%)
Aug 19, 2019
1.160
1.178
1.160
1.164
18,384
+0.02(+1.57%)
Aug 16, 2019
1.150
1.150
1.130
1.146
5,600
+0.04(+3.43%)
Aug 15, 2019
1.110
1.133
1.108
1.108
23,163
-0.00(-0.18%)
Aug 14, 2019
1.140
1.140
1.110
1.110
53,120
-0.03(-2.76%)
Aug 13, 2019
1.110
1.170
1.110
1.141
29,150
+0.01(+1.02%)
Aug 12, 2019
1.150
1.150
1.130
1.130
31,214
-0.02(-1.74%)
Aug 09, 2019
1.150
1.150
1.130
1.150
10,500
-0.00(-0.17%)
Aug 08, 2019
1.140
1.160
1.140
1.152
299,609
+0.05(+4.73%)
Aug 07, 2019
1.110
1.110
1.090
1.100
55,441
-0.01(-0.72%)
Aug 06, 2019
1.100
1.110
1.100
1.108
63,242
-0.00(-0.23%)
Aug 05, 2019
1.140
1.140
1.110
1.111
27,235
-0.01(-0.84%)
Aug 02, 2019
1.140
1.140
1.120
1.120
404,200
-0.04(-3.45%)
Aug 01, 2019
1.157
1.160
1.150
1.160
569,458
+0.00(+0.17%)
Jul 31, 2019
1.157
1.160
1.152
1.158
18,031
-0.00(-0.17%)
Jul 30, 2019
1.150
1.160
1.150
1.160
17,172
-0.01(-0.85%)
Jul 29, 2019
1.150
1.170
1.150
1.170
32,344
+0.02(+1.74%)
Jul 26, 2019
1.160
1.170
1.150
1.150
19,900
-0.04(-3.36%)
Jul 25, 2019
1.174
1.190
1.150
1.190
15,885
+0.03(+2.59%)
Jul 24, 2019
1.160
1.170
1.160
1.160
15,068
+0.00(+0.00%)
Jul 23, 2019
1.150
1.180
1.150
1.160
13,035
+0.01(+0.87%)
Jul 22, 2019
1.150
1.150
1.140
1.150
18,193
-0.02(-1.29%)
Jul 19, 2019
1.160
1.170
1.160
1.165
57,900
+0.02(+2.09%)
Jul 18, 2019
1.140
1.160
1.140
1.141
42,183
-0.02(-1.62%)
Jul 17, 2019
1.170
1.170
1.160
1.160
368,736
-0.03(-2.52%)
Jul 16, 2019
1.200
1.200
1.180
1.190
81,764
-0.03(-2.46%)
Jul 15, 2019
1.200
1.220
1.190
1.220
318,729
+0.00(+0.00%)
Jul 12, 2019
1.220
1.220
1.211
1.220
3,066,000
+0.00(+0.41%)
Jul 11, 2019
1.215
1.218
1.210
1.215
2,853
-0.01(-1.22%)
Jul 10, 2019
1.244
1.244
1.230
1.230
1,003
+0.00(+0.00%)
Jul 09, 2019
1.210
1.230
1.210
1.230
19,259
+0.00(+0.00%)
Jul 08, 2019
1.230
1.240
1.230
1.230
40,911
-0.04(-3.15%)
Jul 05, 2019
1.300
1.300
1.260
1.270
65,500
-0.01(-0.78%)
Jul 03, 2019
1.280
1.280
1.280
1.280
5,000
-0.01(-0.78%)
Jul 02, 2019
1.295
1.300
1.290
1.290
201,121
-0.02(-1.53%)
Jul 01, 2019
1.310
1.330
1.310
1.310
189,445
+0.02(+1.55%)
Jun 28, 2019
1.270
1.290
1.270
1.290
6,246,200
+0.01(+0.39%)
Jun 27, 2019
1.270
1.290
1.270
1.285
6,215,656
+0.03(+2.80%)
Jun 26, 2019
1.253
1.270
1.240
1.250
4,404,765
+0.00(+0.00%)
Jun 25, 2019
1.245
1.260
1.240
1.250
38,012
-0.02(-1.57%)
Jun 24, 2019
1.260
1.280
1.260
1.270
6,009,541
+0.02(+1.20%)
Jun 21, 2019
1.255
1.255
1.250
1.255
16,600
-0.02(-1.80%)
Jun 20, 2019
1.280
1.280
1.260
1.278
21,445
+0.02(+1.59%)
Jun 19, 2019
1.254
1.260
1.250
1.258
13,685
+0.02(+1.45%)
Jun 18, 2019
1.225
1.260
1.219
1.240
5,009,994
+0.01(+0.81%)
Jun 17, 2019
1.220
1.230
1.220
1.230
13,813
+0.01(+0.82%)
Jun 14, 2019
1.225
1.230
1.220
1.220
5,800
-0.02(-1.61%)
Jun 13, 2019
1.220
1.240
1.220
1.240
105,798
+0.02(+2.06%)
Jun 12, 2019
1.220
1.220
1.210
1.215
10,910
-0.03(-2.80%)
Jun 11, 2019
1.240
1.250
1.240
1.250
42,030
+0.03(+2.46%)
Jun 10, 2019
1.220
1.230
1.220
1.220
91,938
+0.02(+2.01%)
Jun 07, 2019
1.188
1.200
1.188
1.196
39,500
+0.01(+0.50%)
Jun 06, 2019
1.180
1.190
1.170
1.190
38,955
+0.00(+0.00%)
Jun 05, 2019
1.180
1.200
1.180
1.190
38,597
+0.00(+0.42%)
Jun 04, 2019
1.170
1.190
1.150
1.185
170,102
+0.01(+1.07%)
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.