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
Pagnie Financiere RI ADR
(OP:
CFRUY
)
16.01
+0.26 (+1.65%)
Streaming Delayed Price
Updated: 3:59 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 29, 2020
5.750
5.800
5.710
5.784
207,200
+0.03(+0.59%)
May 28, 2020
5.800
5.850
5.750
5.750
327,699
-0.01(-0.17%)
May 27, 2020
5.750
5.760
5.632
5.760
307,375
+0.12(+2.13%)
May 26, 2020
5.700
5.720
5.640
5.640
377,735
+0.30(+5.72%)
May 22, 2020
5.390
5.390
5.282
5.335
227,300
-0.17(-3.00%)
May 21, 2020
5.540
5.640
5.500
5.500
331,009
-0.05(-0.91%)
May 20, 2020
5.570
5.610
5.540
5.551
404,665
+0.06(+1.10%)
May 19, 2020
5.550
5.590
5.490
5.490
812,056
-0.02(-0.36%)
May 18, 2020
5.400
5.540
5.360
5.510
388,118
+0.23(+4.36%)
May 15, 2020
5.270
5.330
5.194
5.280
300,800
-0.12(-2.22%)
May 14, 2020
5.240
5.400
5.160
5.400
385,641
+0.06(+1.12%)
May 13, 2020
5.450
5.450
5.315
5.340
274,249
-0.26(-4.64%)
May 12, 2020
5.720
5.740
5.600
5.600
510,518
-0.09(-1.58%)
May 11, 2020
5.685
5.730
5.650
5.690
306,911
+0.01(+0.17%)
May 08, 2020
5.650
5.713
5.650
5.680
211,700
+0.16(+2.83%)
May 07, 2020
5.490
5.560
5.480
5.524
429,803
+0.12(+2.30%)
May 06, 2020
5.447
5.470
5.390
5.400
721,984
-0.01(-0.28%)
May 05, 2020
5.400
5.480
5.390
5.415
196,460
-0.01(-0.18%)
May 04, 2020
5.340
5.440
5.340
5.425
478,642
-0.02(-0.28%)
May 01, 2020
5.555
5.590
5.430
5.440
308,900
-0.18(-3.20%)
Apr 30, 2020
5.650
5.680
5.560
5.620
306,277
-0.08(-1.49%)
Apr 29, 2020
5.660
5.740
5.660
5.705
312,301
+0.09(+1.69%)
Apr 28, 2020
5.600
5.658
5.600
5.610
2,173,578
+0.07(+1.26%)
Apr 27, 2020
5.410
5.560
5.410
5.540
1,223,745
+0.17(+3.07%)
Apr 24, 2020
5.340
5.390
5.277
5.375
263,800
+0.04(+0.66%)
Apr 23, 2020
5.350
5.468
5.330
5.340
391,149
-0.03(-0.56%)
Apr 22, 2020
5.390
5.420
5.330
5.370
345,557
-0.07(-1.29%)
Apr 21, 2020
5.470
5.530
5.420
5.440
675,571
-0.21(-3.72%)
Apr 20, 2020
5.580
5.725
5.540
5.650
453,826
-0.07(-1.22%)
Apr 17, 2020
5.640
5.733
5.590
5.720
383,500
+0.18(+3.25%)
Apr 16, 2020
5.500
5.540
5.420
5.540
555,553
+0.02(+0.36%)
Apr 15, 2020
5.540
5.560
5.450
5.520
229,625
-0.23(-4.01%)
Apr 14, 2020
5.650
5.800
5.650
5.750
868,746
+0.24(+4.36%)
Apr 13, 2020
5.670
5.670
5.480
5.510
394,320
-0.11(-1.96%)
Apr 09, 2020
5.610
5.660
5.561
5.620
792,800
+0.03(+0.54%)
Apr 08, 2020
5.540
5.630
5.510
5.590
1,242,754
+0.06(+1.08%)
Apr 07, 2020
5.700
5.730
5.480
5.530
1,452,110
+0.13(+2.41%)
Apr 06, 2020
5.232
5.410
5.220
5.400
881,472
+0.36(+7.14%)
Apr 03, 2020
5.060
5.100
5.010
5.040
549,700
-0.18(-3.45%)
Apr 02, 2020
5.099
5.250
5.090
5.220
510,332
+0.14(+2.66%)
Apr 01, 2020
5.190
5.230
5.050
5.085
514,990
-0.29(-5.32%)
Mar 31, 2020
5.327
5.464
5.310
5.370
828,727
-0.08(-1.47%)
Mar 30, 2020
5.340
5.450
5.275
5.450
1,189,085
-0.06(-1.09%)
Mar 27, 2020
5.390
5.650
5.355
5.510
1,324,400
-0.18(-3.16%)
Mar 26, 2020
5.548
5.690
5.260
5.690
5,224,169
+0.14(+2.52%)
Mar 25, 2020
5.400
5.740
5.350
5.550
665,017
+0.02(+0.45%)
Mar 24, 2020
5.430
5.610
5.370
5.525
1,311,578
+0.37(+7.07%)
Mar 23, 2020
5.250
5.288
5.080
5.160
1,308,705
-0.04(-0.77%)
Mar 20, 2020
5.475
5.530
5.180
5.200
1,075,300
-0.12(-2.26%)
Mar 19, 2020
5.000
5.430
4.942
5.320
649,578
+0.13(+2.50%)
Mar 18, 2020
5.050
5.300
5.050
5.190
794,878
-0.06(-1.14%)
Mar 17, 2020
5.190
5.350
5.160
5.250
1,797,642
+0.28(+5.63%)
Mar 16, 2020
4.800
5.230
4.760
4.970
1,551,724
-0.78(-13.49%)
Mar 13, 2020
5.750
5.750
5.380
5.745
656,800
+0.47(+8.91%)
Mar 12, 2020
5.580
5.580
5.115
5.275
2,155,744
-0.85(-13.84%)
Mar 11, 2020
6.270
6.270
6.020
6.122
2,046,963
-0.50(-7.52%)
Mar 10, 2020
6.535
6.620
6.350
6.620
645,032
+0.34(+5.41%)
Mar 09, 2020
6.250
6.470
6.230
6.280
482,508
-0.41(-6.13%)
Mar 06, 2020
6.550
6.710
6.530
6.690
335,700
+0.03(+0.45%)
Mar 05, 2020
6.630
6.740
6.610
6.660
596,917
-0.32(-4.58%)
Mar 04, 2020
6.780
6.990
6.720
6.980
642,835
+0.33(+4.96%)
Mar 03, 2020
6.830
6.920
6.580
6.650
1,177,385
-0.10(-1.48%)
Mar 02, 2020
6.670
6.810
6.550
6.750
754,518
-0.05(-0.74%)
Feb 28, 2020
6.560
6.820
6.560
6.800
1,814,600
+0.24(+3.66%)
Feb 27, 2020
6.690
6.830
6.560
6.560
865,973
-0.36(-5.20%)
Feb 26, 2020
6.980
7.020
6.850
6.920
1,086,546
+0.12(+1.69%)
Feb 25, 2020
7.070
7.090
6.770
6.805
1,933,281
-0.27(-3.82%)
Feb 24, 2020
7.000
7.150
7.000
7.075
604,001
-0.21(-2.88%)
Feb 21, 2020
7.260
7.320
7.260
7.285
3,660,400
-0.01(-0.21%)
Feb 20, 2020
7.308
7.350
7.270
7.300
302,187
-0.08(-1.02%)
Feb 19, 2020
7.360
7.380
7.330
7.375
490,664
+0.03(+0.34%)
Feb 18, 2020
7.310
7.360
7.305
7.350
1,253,313
-0.18(-2.39%)
Feb 14, 2020
7.570
7.570
7.500
7.530
124,900
-0.06(-0.79%)
Feb 13, 2020
7.560
7.610
7.554
7.590
242,354
-0.08(-1.04%)
Feb 12, 2020
7.610
7.670
7.594
7.670
317,247
+0.17(+2.27%)
Feb 11, 2020
7.490
7.530
7.465
7.500
223,273
-0.04(-0.53%)
Feb 10, 2020
7.490
7.550
7.470
7.540
818,517
+0.09(+1.28%)
Feb 07, 2020
7.450
7.480
7.429
7.445
123,200
-0.14(-1.91%)
Feb 06, 2020
7.580
7.600
7.554
7.590
459,109
+0.02(+0.26%)
Feb 05, 2020
7.580
7.600
7.530
7.570
459,757
+0.11(+1.48%)
Feb 04, 2020
7.490
7.510
7.450
7.460
315,980
+0.19(+2.61%)
Feb 03, 2020
7.280
7.310
7.250
7.270
263,959
+0.02(+0.25%)
Jan 31, 2020
7.300
7.315
7.202
7.252
1,963,500
-0.24(-3.18%)
Jan 30, 2020
7.350
7.490
7.350
7.490
207,783
+0.04(+0.54%)
Jan 29, 2020
7.550
7.550
7.450
7.450
250,558
-0.12(-1.52%)
Jan 28, 2020
7.523
7.610
7.500
7.565
1,708,060
+0.03(+0.41%)
Jan 27, 2020
7.480
7.570
7.480
7.534
620,880
-0.18(-2.28%)
Jan 24, 2020
7.790
7.790
7.700
7.710
1,065,500
-0.08(-1.03%)
Jan 23, 2020
7.700
7.810
7.653
7.790
187,800
-0.08(-1.02%)
Jan 22, 2020
7.860
7.890
7.850
7.870
201,158
+0.01(+0.13%)
Jan 21, 2020
7.860
7.910
7.834
7.860
160,374
-0.47(-5.64%)
Jan 17, 2020
8.370
8.370
8.290
8.330
157,700
+0.33(+4.13%)
Jan 16, 2020
7.910
8.000
7.895
8.000
322,659
-0.02(-0.25%)
Jan 15, 2020
7.990
8.060
7.970
8.020
176,799
+0.19(+2.37%)
Jan 14, 2020
7.770
7.860
7.770
7.834
152,016
+0.08(+1.02%)
Jan 13, 2020
7.710
7.770
7.700
7.755
211,340
+0.04(+0.45%)
Jan 10, 2020
7.760
7.780
7.720
7.720
303,100
-0.08(-1.09%)
Jan 09, 2020
7.820
7.820
7.780
7.805
353,547
-0.03(-0.32%)
Jan 08, 2020
7.820
7.880
7.800
7.830
231,334
+0.04(+0.51%)
Jan 07, 2020
7.790
7.820
7.770
7.790
319,572
+0.05(+0.65%)
Jan 06, 2020
7.650
7.750
7.650
7.740
227,489
-0.07(-0.90%)
Jan 03, 2020
7.760
7.880
7.760
7.810
287,700
-0.14(-1.76%)
Jan 02, 2020
7.900
7.960
7.780
7.950
259,637
+0.13(+1.73%)
Dec 31, 2019
7.800
7.900
7.730
7.815
69,500
+0.06(+0.71%)
Dec 30, 2019
7.800
7.820
7.760
7.760
123,752
-0.02(-0.26%)
Dec 27, 2019
7.810
7.848
7.780
7.780
143,500
-0.02(-0.26%)
Dec 26, 2019
7.810
7.860
7.800
7.800
133,374
+0.01(+0.13%)
Dec 24, 2019
7.840
7.840
7.740
7.790
91,800
+0.02(+0.26%)
Dec 23, 2019
7.763
7.800
7.740
7.770
1,700,947
+0.10(+1.30%)
Dec 20, 2019
7.650
7.700
7.610
7.670
180,800
+0.03(+0.39%)
Dec 19, 2019
7.600
7.670
7.600
7.640
375,505
-0.07(-0.91%)
Dec 18, 2019
7.720
7.750
7.690
7.710
111,475
+0.00(+0.00%)
Dec 17, 2019
7.650
7.710
7.620
7.710
941,574
-0.01(-0.13%)
Dec 16, 2019
7.730
7.746
7.700
7.720
457,002
+0.08(+1.05%)
Dec 13, 2019
7.610
7.650
7.570
7.640
806,800
+0.06(+0.79%)
Dec 12, 2019
7.553
7.620
7.540
7.580
428,246
+0.04(+0.53%)
Dec 11, 2019
7.470
7.560
7.452
7.540
1,359,944
+0.05(+0.67%)
Dec 10, 2019
7.464
7.510
7.435
7.490
197,998
-0.02(-0.27%)
Dec 09, 2019
7.550
7.560
7.510
7.510
296,043
-0.01(-0.13%)
Dec 06, 2019
7.510
7.550
7.500
7.520
94,100
+0.11(+1.48%)
Dec 05, 2019
7.450
7.463
7.390
7.410
95,234
-0.02(-0.27%)
Dec 04, 2019
7.415
7.470
7.414
7.430
104,336
+0.00(+0.00%)
Dec 03, 2019
7.400
7.450
7.360
7.430
133,427
-0.08(-1.07%)
Dec 02, 2019
7.560
7.560
7.470
7.510
116,353
-0.04(-0.52%)
Nov 29, 2019
7.550
7.580
7.520
7.550
66,600
-0.11(-1.44%)
Nov 27, 2019
7.630
7.676
7.620
7.660
138,700
+0.09(+1.19%)
Nov 26, 2019
7.620
7.620
7.570
7.570
167,747
-0.05(-0.66%)
Nov 25, 2019
7.570
7.630
7.570
7.620
134,822
+0.09(+1.20%)
Nov 22, 2019
7.550
7.565
7.510
7.530
133,000
+0.05(+0.67%)
Nov 21, 2019
7.500
7.530
7.470
7.480
110,057
-0.06(-0.82%)
Nov 20, 2019
7.530
7.588
7.510
7.542
196,884
+0.02(+0.29%)
Nov 19, 2019
7.550
7.580
7.510
7.520
590,615
-0.01(-0.11%)
Nov 18, 2019
7.470
7.535
7.462
7.528
170,872
+0.15(+2.01%)
Nov 15, 2019
7.384
7.410
7.370
7.380
114,700
+0.11(+1.51%)
Nov 14, 2019
7.310
7.320
7.260
7.270
510,094
+0.02(+0.28%)
Nov 13, 2019
7.231
7.280
7.220
7.250
1,972,323
+0.02(+0.28%)
Nov 12, 2019
7.240
7.276
7.200
7.230
8,289,775
-0.04(-0.55%)
Nov 11, 2019
7.260
7.320
7.250
7.270
2,579,866
-0.19(-2.48%)
Nov 08, 2019
7.430
7.470
7.390
7.455
120,100
-0.46(-5.87%)
Nov 07, 2019
7.900
7.940
7.870
7.920
103,615
+0.04(+0.51%)
Nov 06, 2019
7.920
7.940
7.860
7.880
99,384
-0.05(-0.63%)
Nov 05, 2019
7.940
7.950
7.900
7.930
103,080
-0.04(-0.50%)
Nov 04, 2019
7.985
8.010
7.970
7.970
112,637
+0.04(+0.50%)
Nov 01, 2019
7.930
7.960
7.890
7.930
111,200
+0.12(+1.54%)
Oct 31, 2019
7.850
7.850
7.760
7.810
165,733
+0.06(+0.77%)
Oct 30, 2019
7.700
7.755
7.700
7.750
156,883
+0.11(+1.44%)
Oct 29, 2019
7.590
7.680
7.590
7.640
105,945
-0.01(-0.13%)
Oct 28, 2019
7.630
7.710
7.620
7.650
140,571
+0.18(+2.41%)
Oct 25, 2019
7.430
7.510
7.430
7.470
185,100
+0.04(+0.54%)
Oct 24, 2019
7.375
7.500
7.360
7.430
103,855
-0.02(-0.27%)
Oct 23, 2019
7.440
7.470
7.410
7.450
240,090
+0.06(+0.81%)
Oct 22, 2019
7.382
7.430
7.360
7.390
147,561
-0.02(-0.27%)
Oct 21, 2019
7.396
7.430
7.370
7.410
225,928
+0.05(+0.68%)
Oct 18, 2019
7.420
7.420
7.294
7.360
128,500
-0.06(-0.81%)
Oct 17, 2019
7.470
7.470
7.410
7.420
235,342
+0.10(+1.37%)
Oct 16, 2019
7.280
7.334
7.270
7.320
216,615
+0.07(+0.97%)
Oct 15, 2019
7.210
7.320
7.204
7.250
156,161
+0.08(+1.12%)
Oct 14, 2019
7.180
7.218
7.170
7.170
181,981
+0.03(+0.42%)
Oct 11, 2019
7.120
7.194
7.120
7.140
128,100
+0.08(+1.13%)
Oct 10, 2019
7.035
7.150
7.020
7.060
669,495
+0.03(+0.43%)
Oct 09, 2019
6.940
7.040
6.910
7.030
246,184
+0.14(+2.03%)
Oct 08, 2019
6.920
6.955
6.880
6.890
346,399
-0.05(-0.72%)
Oct 07, 2019
6.915
6.965
6.890
6.940
197,377
-0.01(-0.14%)
Oct 04, 2019
6.880
6.960
6.880
6.950
230,100
+0.05(+0.72%)
Oct 03, 2019
6.840
6.900
6.780
6.900
206,433
-0.02(-0.29%)
Oct 02, 2019
6.970
6.970
6.880
6.920
205,217
-0.19(-2.67%)
Oct 01, 2019
7.230
7.230
7.092
7.110
135,105
-0.20(-2.74%)
Sep 30, 2019
7.240
7.320
7.240
7.310
108,448
+0.03(+0.41%)
Sep 27, 2019
7.300
7.330
7.270
7.280
270,000
+0.03(+0.34%)
Sep 26, 2019
7.224
7.270
7.220
7.255
199,489
+0.02(+0.35%)
Sep 25, 2019
7.210
7.260
7.180
7.230
307,715
-0.09(-1.23%)
Sep 24, 2019
7.375
7.390
7.300
7.320
178,746
-0.04(-0.54%)
Sep 23, 2019
7.270
7.390
7.270
7.360
175,147
-0.09(-1.21%)
Sep 20, 2019
7.470
7.500
7.420
7.450
526,600
-0.01(-0.20%)
Sep 19, 2019
7.460
7.514
7.430
7.465
131,280
+0.03(+0.34%)
Sep 18, 2019
7.450
7.490
7.360
7.440
130,188
-0.39(-5.02%)
Sep 17, 2019
7.890
7.910
7.716
7.833
186,538
-0.08(-0.97%)
Sep 16, 2019
7.950
8.000
7.890
7.910
128,434
-0.19(-2.35%)
Sep 13, 2019
8.100
8.160
8.080
8.100
134,800
+0.05(+0.62%)
Sep 12, 2019
8.020
8.109
8.000
8.050
220,866
-0.09(-1.11%)
Sep 11, 2019
8.080
8.170
8.060
8.140
121,515
+0.22(+2.78%)
Sep 10, 2019
7.920
7.960
7.880
7.920
332,557
-0.09(-1.15%)
Sep 09, 2019
8.040
8.060
8.000
8.012
74,753
+0.07(+0.91%)
Sep 06, 2019
7.900
7.970
7.900
7.940
704,700
+0.09(+1.12%)
Sep 05, 2019
7.770
7.870
7.770
7.852
120,874
+0.14(+1.84%)
Sep 04, 2019
7.720
7.730
7.670
7.710
275,407
+0.28(+3.77%)
Sep 03, 2019
7.484
7.484
7.410
7.430
96,154
-0.29(-3.76%)
Aug 30, 2019
7.774
7.790
7.680
7.720
235,300
+0.02(+0.25%)
Aug 29, 2019
7.720
7.756
7.690
7.701
224,762
+0.07(+0.90%)
Aug 28, 2019
7.550
7.650
7.534
7.632
224,992
-0.02(-0.24%)
Aug 27, 2019
7.710
7.720
7.650
7.650
182,344
-0.07(-0.91%)
Aug 26, 2019
7.700
7.720
7.660
7.720
178,044
+0.05(+0.65%)
Aug 23, 2019
7.760
7.840
7.650
7.670
177,300
-0.11(-1.41%)
Aug 22, 2019
7.810
7.820
7.750
7.780
114,857
-0.07(-0.89%)
Aug 21, 2019
7.900
7.901
7.810
7.850
518,617
+0.23(+3.02%)
Aug 20, 2019
7.650
7.670
7.610
7.620
119,377
+0.01(+0.11%)
Aug 19, 2019
7.610
7.640
7.580
7.612
110,308
+0.10(+1.36%)
Aug 16, 2019
7.470
7.510
7.450
7.510
95,100
-0.01(-0.13%)
Aug 15, 2019
7.480
7.540
7.410
7.520
241,512
-0.02(-0.27%)
Aug 14, 2019
7.650
7.660
7.540
7.540
220,809
-0.32(-4.07%)
Aug 13, 2019
7.760
7.940
7.760
7.860
176,104
+0.07(+0.90%)
Aug 12, 2019
7.815
7.878
7.770
7.790
108,999
-0.23(-2.87%)
Aug 09, 2019
8.043
8.080
7.961
8.020
172,600
-0.06(-0.74%)
Aug 08, 2019
7.970
8.100
7.950
8.080
190,472
+0.16(+2.02%)
Aug 07, 2019
7.828
7.978
7.810
7.920
1,731,957
+0.07(+0.89%)
Aug 06, 2019
7.923
7.923
7.806
7.850
186,535
+0.09(+1.16%)
Aug 05, 2019
7.890
7.910
7.730
7.760
140,433
-0.58(-6.95%)
Aug 02, 2019
8.350
8.390
8.260
8.340
667,600
-0.18(-2.14%)
Aug 01, 2019
8.560
8.650
8.460
8.522
325,871
-0.02(-0.21%)
Jul 31, 2019
8.594
8.610
8.460
8.540
110,740
-0.05(-0.58%)
Jul 30, 2019
8.595
8.640
8.554
8.590
98,115
-0.14(-1.60%)
Jul 29, 2019
8.705
8.740
8.670
8.730
129,076
+0.01(+0.11%)
Jul 26, 2019
8.700
8.740
8.680
8.720
122,300
+0.13(+1.51%)
Jul 25, 2019
8.605
8.650
8.550
8.590
152,568
-0.13(-1.49%)
Jul 24, 2019
8.615
8.740
8.610
8.720
89,640
-0.03(-0.34%)
Jul 23, 2019
8.665
8.750
8.653
8.750
479,080
+0.04(+0.46%)
Jul 22, 2019
8.710
8.730
8.660
8.710
137,971
+0.07(+0.81%)
Jul 19, 2019
8.700
8.715
8.620
8.640
176,400
-0.12(-1.37%)
Jul 18, 2019
8.580
8.770
8.580
8.760
198,768
+0.18(+2.10%)
Jul 17, 2019
8.580
8.630
8.555
8.580
876,443
+0.12(+1.42%)
Jul 16, 2019
8.400
8.490
8.400
8.460
1,382,996
+0.17(+2.05%)
Jul 15, 2019
8.250
8.300
8.250
8.290
94,795
-0.08(-0.96%)
Jul 12, 2019
8.365
8.390
8.328
8.370
181,900
+0.02(+0.24%)
Jul 11, 2019
8.400
8.410
8.330
8.350
125,642
+0.10(+1.21%)
Jul 10, 2019
8.262
8.300
8.210
8.250
265,250
+0.03(+0.36%)
Jul 09, 2019
8.170
8.230
8.165
8.220
150,051
-0.12(-1.44%)
Jul 08, 2019
8.340
8.370
8.320
8.340
100,860
+0.02(+0.24%)
Jul 05, 2019
8.290
8.330
8.252
8.320
174,600
-0.03(-0.36%)
Jul 03, 2019
8.320
8.380
8.310
8.350
278,600
+0.01(+0.12%)
Jul 02, 2019
8.340
8.362
8.300
8.340
1,847,191
+0.02(+0.19%)
Jul 01, 2019
8.380
8.400
8.300
8.324
113,016
-0.12(-1.37%)
Jun 28, 2019
8.390
8.440
8.390
8.440
906,900
+0.05(+0.60%)
Jun 27, 2019
8.425
8.430
8.340
8.390
3,278,140
+0.09(+1.08%)
Jun 26, 2019
8.310
8.350
8.300
8.300
192,931
+0.00(+0.00%)
Jun 25, 2019
8.390
8.390
8.300
8.300
127,355
-0.13(-1.52%)
Jun 24, 2019
8.390
8.450
8.380
8.428
371,572
+0.08(+0.93%)
Jun 21, 2019
8.310
8.420
8.300
8.350
1,092,700
+0.04(+0.48%)
Jun 20, 2019
8.350
8.370
8.250
8.310
244,119
+0.08(+0.97%)
Jun 19, 2019
8.170
8.230
8.130
8.230
306,051
+0.12(+1.48%)
Jun 18, 2019
8.060
8.120
8.040
8.110
326,091
+0.19(+2.40%)
Jun 17, 2019
7.930
7.946
7.900
7.920
115,242
+0.01(+0.13%)
Jun 14, 2019
7.933
7.940
7.880
7.910
221,000
-0.01(-0.13%)
Jun 13, 2019
7.950
7.970
7.920
7.920
935,186
-0.10(-1.25%)
Jun 12, 2019
8.040
8.060
8.000
8.020
189,867
+0.05(+0.58%)
Jun 11, 2019
8.010
8.030
7.968
7.974
618,249
+0.02(+0.30%)
Jun 10, 2019
7.920
7.960
7.890
7.950
377,858
+0.04(+0.56%)
Jun 07, 2019
7.860
7.950
7.860
7.906
211,800
+0.08(+0.97%)
Jun 06, 2019
7.830
7.850
7.775
7.830
208,566
+0.03(+0.38%)
Jun 05, 2019
7.910
7.915
7.780
7.800
189,903
+0.10(+1.36%)
Jun 04, 2019
7.580
7.700
7.580
7.695
257,548
+0.29(+3.99%)
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.