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
Jbs S.A. ADR
(OP:
JBSAY
)
10.18
-0.65 (-6.00%)
Streaming Delayed Price
Updated: 3:48 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
10.93
11.18
10.90
11.02
213,600
-0.17(-1.54%)
May 30, 2019
11.05
11.35
10.99
11.19
189,660
+0.59(+5.58%)
May 29, 2019
10.91
10.91
10.45
10.60
106,691
-0.84(-7.34%)
May 28, 2019
11.47
11.47
11.09
11.44
77,568
-0.13(-1.12%)
May 24, 2019
11.50
11.60
11.42
11.57
179,000
+0.50(+4.52%)
May 23, 2019
11.42
11.51
10.99
11.07
73,900
-0.15(-1.34%)
May 22, 2019
11.39
11.47
11.20
11.22
79,841
+0.18(+1.63%)
May 21, 2019
11.62
11.75
11.00
11.04
225,824
-0.81(-6.84%)
May 20, 2019
11.79
12.10
11.65
11.85
202,670
+0.30(+2.60%)
May 17, 2019
11.52
11.64
11.33
11.55
65,600
+0.26(+2.30%)
May 16, 2019
11.06
11.90
10.93
11.29
73,963
+0.27(+2.45%)
May 15, 2019
10.50
11.05
10.49
11.02
60,240
+0.41(+3.86%)
May 14, 2019
10.24
10.72
10.24
10.61
51,558
+0.66(+6.63%)
May 13, 2019
10.21
10.34
9.840
9.950
194,964
-0.39(-3.77%)
May 10, 2019
10.91
10.91
10.20
10.34
468,600
-0.78(-6.97%)
May 09, 2019
10.62
11.32
10.62
11.12
252,389
+0.22(+2.07%)
May 08, 2019
10.77
10.94
10.61
10.89
215,539
+0.04(+0.37%)
May 07, 2019
10.85
10.85
10.61
10.85
159,928
-0.19(-1.72%)
May 06, 2019
10.22
11.04
10.21
11.04
338,977
+0.50(+4.74%)
May 03, 2019
10.13
10.54
10.13
10.54
413,600
+0.69(+7.01%)
May 02, 2019
9.890
9.980
9.770
9.850
389,129
-0.23(-2.27%)
May 01, 2019
10.11
10.18
10.05
10.08
92,102
+0.15(+1.50%)
Apr 30, 2019
9.980
10.10
9.890
9.930
246,842
+0.04(+0.40%)
Apr 29, 2019
10.11
10.25
9.825
9.890
504,378
-0.01(-0.10%)
Apr 26, 2019
10.29
10.35
9.750
9.900
128,500
-0.51(-4.90%)
Apr 25, 2019
9.530
10.41
9.530
10.41
466,030
+0.82(+8.55%)
Apr 24, 2019
9.980
9.990
9.590
9.590
149,599
-0.44(-4.39%)
Apr 23, 2019
9.900
10.23
9.900
10.03
265,580
+0.39(+4.10%)
Apr 22, 2019
9.530
9.840
9.530
9.635
176,462
+0.29(+3.05%)
Apr 18, 2019
9.740
9.750
9.350
9.350
150,400
-0.50(-5.08%)
Apr 17, 2019
10.04
10.04
9.650
9.850
119,228
-0.12(-1.20%)
Apr 16, 2019
9.820
10.18
9.820
9.970
1,289,397
+0.74(+8.02%)
Apr 15, 2019
9.170
9.260
9.070
9.230
228,744
+0.31(+3.48%)
Apr 12, 2019
8.745
9.070
8.740
8.920
45,400
+0.15(+1.71%)
Apr 11, 2019
8.900
8.950
8.650
8.770
124,601
-0.05(-0.62%)
Apr 10, 2019
8.730
8.920
8.650
8.825
66,940
+0.04(+0.51%)
Apr 09, 2019
8.830
8.835
8.700
8.780
26,841
-0.11(-1.24%)
Apr 08, 2019
8.570
8.890
8.460
8.890
270,027
+0.42(+4.96%)
Apr 05, 2019
8.500
8.580
8.430
8.470
215,500
+0.32(+3.93%)
Apr 04, 2019
7.960
8.150
7.960
8.150
28,577
+0.19(+2.39%)
Apr 03, 2019
8.140
8.140
7.940
7.960
42,412
-0.24(-2.93%)
Apr 02, 2019
8.300
8.300
8.115
8.200
44,566
-0.10(-1.20%)
Apr 01, 2019
8.190
8.330
8.060
8.300
426,579
+0.11(+1.34%)
Mar 29, 2019
8.070
8.310
8.070
8.190
359,300
+0.44(+5.68%)
Mar 28, 2019
7.630
7.900
7.625
7.750
206,844
+0.25(+3.33%)
Mar 27, 2019
7.615
7.615
7.310
7.500
90,188
-0.46(-5.78%)
Mar 26, 2019
7.640
7.960
7.470
7.960
46,184
+0.49(+6.56%)
Mar 25, 2019
7.320
7.650
7.320
7.470
16,528
+0.14(+1.91%)
Mar 22, 2019
7.480
7.590
7.290
7.330
34,900
-0.35(-4.56%)
Mar 21, 2019
7.850
7.850
7.385
7.680
110,211
-0.29(-3.64%)
Mar 20, 2019
7.800
7.970
7.750
7.970
24,419
+0.07(+0.87%)
Mar 19, 2019
8.000
8.160
7.900
7.901
99,561
-0.19(-2.40%)
Mar 18, 2019
7.760
8.150
7.725
8.095
120,674
+0.32(+4.12%)
Mar 15, 2019
7.495
7.800
7.495
7.775
93,600
+0.35(+4.64%)
Mar 14, 2019
7.300
7.446
7.300
7.430
40,951
+0.15(+2.06%)
Mar 13, 2019
7.170
7.280
7.170
7.280
25,327
+0.09(+1.25%)
Mar 12, 2019
7.040
7.190
7.040
7.190
83,948
+0.38(+5.58%)
Mar 11, 2019
6.930
6.960
6.810
6.810
5,053
+0.10(+1.49%)
Mar 08, 2019
6.679
6.760
6.679
6.710
8,900
-0.01(-0.22%)
Mar 07, 2019
6.870
6.870
6.610
6.725
46,987
-0.23(-3.24%)
Mar 06, 2019
7.469
7.470
6.890
6.950
51,855
-0.52(-6.96%)
Mar 05, 2019
7.470
7.470
7.470
7.470
780
+0.04(+0.54%)
Mar 04, 2019
7.320
7.500
7.320
7.430
4,774
+0.06(+0.81%)
Mar 01, 2019
7.310
7.440
7.260
7.370
114,400
+0.20(+2.79%)
Feb 28, 2019
7.290
7.290
7.170
7.170
13,196
-0.13(-1.85%)
Feb 27, 2019
7.250
7.305
7.200
7.305
57,465
+0.05(+0.76%)
Feb 26, 2019
7.290
7.306
7.240
7.250
10,219
-0.12(-1.69%)
Feb 25, 2019
7.425
7.425
7.375
7.375
1,507
-0.12(-1.67%)
Feb 22, 2019
7.410
7.510
7.400
7.500
72,200
+0.20(+2.74%)
Feb 21, 2019
7.450
7.450
7.250
7.300
99,770
-0.33(-4.33%)
Feb 20, 2019
7.820
7.820
7.600
7.630
14,322
-0.16(-2.05%)
Feb 19, 2019
7.880
7.955
7.790
7.790
10,955
-0.21(-2.62%)
Feb 15, 2019
7.849
8.010
7.780
8.000
52,500
+0.31(+4.03%)
Feb 14, 2019
7.501
7.750
7.490
7.690
124,504
+0.06(+0.79%)
Feb 13, 2019
7.760
7.760
7.400
7.630
33,381
-0.07(-0.91%)
Feb 12, 2019
7.725
7.830
7.700
7.700
28,266
+0.12(+1.58%)
Feb 11, 2019
7.660
7.660
7.500
7.580
8,228
+0.00(+0.00%)
Feb 08, 2019
7.750
7.750
7.400
7.580
7,000
-0.06(-0.79%)
Feb 07, 2019
7.590
7.660
7.520
7.640
10,948
+0.12(+1.60%)
Feb 06, 2019
7.750
7.810
7.520
7.520
39,143
-0.62(-7.67%)
Feb 05, 2019
8.110
8.200
8.070
8.145
23,176
+0.06(+0.80%)
Feb 04, 2019
8.080
8.130
8.050
8.080
64,582
+0.01(+0.12%)
Feb 01, 2019
8.240
8.270
8.060
8.070
228,800
-0.20(-2.36%)
Jan 31, 2019
8.390
8.590
8.250
8.265
202,023
+0.07(+0.79%)
Jan 30, 2019
7.985
8.420
7.960
8.200
272,694
+0.35(+4.46%)
Jan 29, 2019
7.820
7.860
7.810
7.850
44,059
+0.03(+0.38%)
Jan 28, 2019
7.510
7.820
7.510
7.820
22,105
+0.15(+1.89%)
Jan 25, 2019
7.945
8.000
7.590
7.675
25,400
+0.10(+1.39%)
Jan 24, 2019
7.390
7.575
7.390
7.570
49,899
+0.19(+2.57%)
Jan 23, 2019
7.250
7.435
7.250
7.380
27,988
+0.22(+3.07%)
Jan 22, 2019
7.400
7.400
7.030
7.160
38,536
+0.00(+0.07%)
Jan 18, 2019
7.310
7.310
7.130
7.155
45,100
+0.07(+0.99%)
Jan 17, 2019
6.920
7.140
6.910
7.085
47,737
+0.13(+1.94%)
Jan 16, 2019
6.780
6.970
6.780
6.950
297,396
+0.22(+3.27%)
Jan 15, 2019
6.710
6.750
6.680
6.730
6,432
-0.03(-0.52%)
Jan 14, 2019
6.725
6.810
6.690
6.765
144,433
+0.11(+1.73%)
Jan 11, 2019
6.610
6.700
6.545
6.650
57,200
+0.21(+3.26%)
Jan 10, 2019
6.480
6.540
6.350
6.440
195,398
-0.15(-2.23%)
Jan 09, 2019
6.640
6.640
6.537
6.587
36,642
+0.01(+0.18%)
Jan 08, 2019
6.540
6.575
6.490
6.575
69,829
+0.13(+2.02%)
Jan 07, 2019
6.740
6.740
6.390
6.445
107,232
-0.28(-4.16%)
Jan 04, 2019
6.370
6.850
6.370
6.725
76,900
+0.28(+4.43%)
Jan 03, 2019
6.440
6.470
6.330
6.440
113,636
+0.04(+0.63%)
Jan 02, 2019
6.000
6.425
6.000
6.400
84,983
+0.48(+8.02%)
Dec 31, 2018
6.060
6.060
5.860
5.925
17,100
+0.04(+0.77%)
Dec 28, 2018
5.955
6.060
5.880
5.880
8,700
+0.06(+1.03%)
Dec 27, 2018
5.780
5.850
5.750
5.820
7,133
-0.01(-0.17%)
Dec 26, 2018
5.950
5.950
5.780
5.830
30,215
-0.26(-4.27%)
Dec 24, 2018
5.760
6.290
5.760
6.090
7,200
+0.17(+2.87%)
Dec 21, 2018
6.125
6.130
5.920
5.920
10,700
-0.13(-2.15%)
Dec 20, 2018
5.900
6.300
5.860
6.050
69,270
+0.15(+2.54%)
Dec 19, 2018
6.150
6.230
5.900
5.900
50,302
-0.15(-2.48%)
Dec 18, 2018
6.170
6.220
6.020
6.050
101,444
-0.06(-0.98%)
Dec 17, 2018
6.150
6.200
6.060
6.110
33,974
-0.19(-3.02%)
Dec 14, 2018
6.160
6.300
6.130
6.300
43,100
+0.05(+0.80%)
Dec 13, 2018
6.115
6.250
5.990
6.250
106,426
+0.32(+5.40%)
Dec 12, 2018
6.000
6.120
5.930
5.930
188,479
+0.03(+0.51%)
Dec 11, 2018
5.940
5.990
5.750
5.900
14,580
-0.03(-0.51%)
Dec 10, 2018
6.156
6.156
5.900
5.930
53,294
-0.30(-4.82%)
Dec 07, 2018
6.220
6.288
6.075
6.230
115,000
-0.11(-1.74%)
Dec 06, 2018
6.200
6.340
6.060
6.340
248,873
+0.41(+6.82%)
Dec 04, 2018
6.120
6.120
5.860
5.935
72,200
-0.19(-3.02%)
Dec 03, 2018
6.200
6.240
6.120
6.120
139,517
+0.04(+0.66%)
Nov 30, 2018
6.200
6.230
6.000
6.080
138,200
+0.12(+2.01%)
Nov 29, 2018
6.150
6.200
5.960
5.960
185,587
+0.05(+0.85%)
Nov 28, 2018
5.900
5.990
5.830
5.910
122,100
+0.03(+0.51%)
Nov 27, 2018
5.920
5.950
5.850
5.880
142,045
+0.23(+4.07%)
Nov 26, 2018
5.830
5.920
5.650
5.650
268,598
-0.23(-3.91%)
Nov 23, 2018
5.850
5.890
5.800
5.880
44,400
-0.14(-2.26%)
Nov 21, 2018
6.016
6.016
6.016
0
+0.39(+6.86%)
Nov 20, 2018
5.785
5.785
5.630
5.630
11,545
-0.18(-3.10%)
Nov 19, 2018
5.868
5.868
5.760
5.810
20,708
-0.27(-4.36%)
Nov 16, 2018
5.940
6.100
5.910
6.075
256,900
+0.08(+1.33%)
Nov 15, 2018
5.950
6.040
5.850
5.995
38,439
+0.07(+1.10%)
Nov 14, 2018
5.575
5.990
5.490
5.930
914,876
+0.79(+15.37%)
Nov 13, 2018
5.130
5.220
5.050
5.140
107,622
-0.16(-2.93%)
Nov 12, 2018
5.290
5.295
5.220
5.295
11,709
+0.03(+0.47%)
Nov 09, 2018
5.460
5.460
5.260
5.270
12,700
-0.13(-2.41%)
Nov 08, 2018
5.560
5.560
5.400
5.400
2,278
-0.17(-2.96%)
Nov 07, 2018
5.520
5.580
5.470
5.565
40,202
+0.07(+1.18%)
Nov 06, 2018
5.470
5.520
5.410
5.500
61,725
-0.03(-0.54%)
Nov 05, 2018
5.580
5.610
5.490
5.530
57,370
-0.04(-0.63%)
Nov 02, 2018
5.550
5.600
5.510
5.565
38,200
+0.10(+1.83%)
Nov 01, 2018
5.350
5.560
5.280
5.465
158,766
+0.06(+1.20%)
Oct 31, 2018
5.530
5.540
5.400
5.400
213,377
-0.11(-2.00%)
Oct 30, 2018
5.300
5.530
5.300
5.510
307,073
+0.36(+6.99%)
Oct 29, 2018
5.620
5.640
5.150
5.150
75,032
-0.27(-5.03%)
Oct 26, 2018
5.430
5.500
5.394
5.423
42,400
+0.00(+0.05%)
Oct 25, 2018
5.420
5.470
5.350
5.420
95,161
+0.08(+1.50%)
Oct 24, 2018
5.450
5.450
5.310
5.340
164,654
-0.16(-2.82%)
Oct 23, 2018
5.290
5.506
5.260
5.495
289,034
+0.21(+4.07%)
Oct 22, 2018
5.250
5.330
5.240
5.280
240,922
+0.17(+3.33%)
Oct 19, 2018
5.200
5.200
5.100
5.110
105,000
+0.03(+0.59%)
Oct 18, 2018
4.980
5.105
4.980
5.080
127,903
+0.03(+0.59%)
Oct 17, 2018
4.980
5.050
4.930
5.050
178,937
+0.07(+1.41%)
Oct 16, 2018
4.950
4.980
4.890
4.980
140,383
+0.14(+2.89%)
Oct 15, 2018
4.940
4.950
4.840
4.840
228,001
+0.00(+0.10%)
Oct 12, 2018
4.760
4.900
4.760
4.835
11,300
+0.03(+0.52%)
Oct 11, 2018
4.800
4.850
4.730
4.810
170,942
+0.09(+1.91%)
Oct 10, 2018
4.640
4.770
4.530
4.720
14,804
-0.07(-1.46%)
Oct 09, 2018
4.690
4.805
4.570
4.790
36,972
+0.12(+2.46%)
Oct 08, 2018
4.650
4.780
4.640
4.675
28,072
+0.25(+5.77%)
Oct 05, 2018
4.450
4.520
4.200
4.420
88,400
-0.04(-0.90%)
Oct 04, 2018
4.650
4.670
4.430
4.460
35,232
-0.21(-4.50%)
Oct 03, 2018
4.765
4.820
4.670
4.670
90,911
-0.03(-0.64%)
Oct 02, 2018
4.690
4.810
4.680
4.700
121,716
+0.12(+2.62%)
Oct 01, 2018
4.570
4.610
4.570
4.580
2,318
-0.06(-1.29%)
Sep 28, 2018
4.680
4.680
4.610
4.640
98,800
-0.07(-1.49%)
Sep 27, 2018
4.788
4.850
4.660
4.710
178,452
-0.07(-1.46%)
Sep 26, 2018
4.670
4.810
4.670
4.780
103,945
+0.17(+3.74%)
Sep 25, 2018
4.390
4.607
4.390
4.607
117,328
+0.07(+1.49%)
Sep 24, 2018
4.680
4.680
4.520
4.540
335,535
-0.13(-2.78%)
Sep 21, 2018
4.540
4.700
4.540
4.670
54,700
+0.07(+1.52%)
Sep 20, 2018
4.600
4.680
4.550
4.600
26,298
-0.07(-1.39%)
Sep 19, 2018
4.660
4.710
4.650
4.665
84,366
-0.09(-2.00%)
Sep 18, 2018
4.570
4.760
4.570
4.760
395,511
+0.19(+4.16%)
Sep 17, 2018
4.370
4.590
4.370
4.570
398,747
+0.20(+4.58%)
Sep 14, 2018
4.390
4.400
4.320
4.370
111,200
+0.03(+0.58%)
Sep 13, 2018
4.390
4.400
4.320
4.345
178,840
-0.09(-2.03%)
Sep 12, 2018
4.430
4.500
4.410
4.435
108,528
-0.06(-1.22%)
Sep 11, 2018
4.460
4.490
4.420
4.490
14,381
-0.03(-0.66%)
Sep 10, 2018
4.540
4.540
4.480
4.520
19,856
-0.15(-3.21%)
Sep 07, 2018
4.590
4.780
4.510
4.670
11,000
+0.20(+4.47%)
Sep 06, 2018
4.390
4.470
4.380
4.470
8,137
+0.04(+0.79%)
Sep 05, 2018
4.400
4.500
4.400
4.435
26,427
+0.00(+0.11%)
Sep 04, 2018
4.495
4.495
4.400
4.430
36,555
-0.16(-3.38%)
Aug 31, 2018
4.585
4.585
4.585
0
+0.20(+4.44%)
Aug 30, 2018
4.500
4.500
4.390
4.390
9,092
-0.15(-3.30%)
Aug 29, 2018
4.520
4.550
4.490
4.540
16,260
+0.03(+0.72%)
Aug 28, 2018
4.560
4.560
4.500
4.508
11,639
-0.13(-2.86%)
Aug 27, 2018
4.540
4.670
4.540
4.640
95,746
+0.10(+2.20%)
Aug 24, 2018
4.550
4.560
4.470
4.540
128,300
+0.12(+2.71%)
Aug 23, 2018
4.540
4.570
4.400
4.420
189,590
-0.15(-3.18%)
Aug 22, 2018
4.460
4.572
4.450
4.565
92,923
+0.18(+3.99%)
Aug 21, 2018
4.470
4.560
4.370
4.390
19,411
-0.01(-0.23%)
Aug 20, 2018
4.400
4.420
4.330
4.400
16,453
-0.14(-3.08%)
Aug 17, 2018
4.380
4.540
4.340
4.540
19,700
-0.00(-0.11%)
Aug 16, 2018
4.670
4.700
4.520
4.545
27,290
-0.11(-2.26%)
Aug 15, 2018
4.670
4.680
4.580
4.650
79,236
+0.06(+1.31%)
Aug 14, 2018
4.605
4.620
4.520
4.590
156,063
+0.10(+2.23%)
Aug 13, 2018
4.280
4.490
4.230
4.490
90,558
+0.14(+3.22%)
Aug 10, 2018
4.350
4.460
4.320
4.350
205,000
-0.19(-4.19%)
Aug 09, 2018
4.557
4.557
4.470
4.540
246,331
-0.08(-1.63%)
Aug 08, 2018
4.740
4.800
4.615
4.615
14,853
-0.06(-1.39%)
Aug 07, 2018
4.790
4.810
4.640
4.680
40,078
-0.14(-2.90%)
Aug 06, 2018
4.890
4.915
4.780
4.820
25,967
-0.11(-2.23%)
Aug 03, 2018
4.870
4.976
4.870
4.930
115,400
+0.09(+1.96%)
Aug 02, 2018
4.710
4.835
4.710
4.835
124,536
+0.03(+0.52%)
Aug 01, 2018
4.830
4.890
4.810
4.810
12,036
-0.34(-6.60%)
Jul 31, 2018
4.740
5.150
4.650
5.150
440,002
+0.28(+5.83%)
Jul 30, 2018
4.900
4.960
4.850
4.866
19,598
-0.25(-4.96%)
Jul 27, 2018
5.120
5.125
5.090
5.120
14,100
+0.04(+0.79%)
Jul 26, 2018
5.200
5.205
5.050
5.080
62,470
-0.19(-3.61%)
Jul 25, 2018
5.150
5.270
5.150
5.270
112,189
+0.18(+3.64%)
Jul 24, 2018
5.000
5.100
5.000
5.085
281,766
+0.13(+2.73%)
Jul 23, 2018
5.020
5.020
4.930
4.950
87,475
-0.09(-1.79%)
Jul 20, 2018
5.160
5.190
5.040
5.040
352,588
+0.01(+0.20%)
Jul 19, 2018
4.870
5.060
4.850
5.030
5,250
-0.01(-0.20%)
Jul 18, 2018
5.055
5.100
5.020
5.040
122,211
-0.11(-2.14%)
Jul 17, 2018
5.020
5.150
4.990
5.150
217,523
+0.29(+5.86%)
Jul 16, 2018
4.800
4.880
4.790
4.865
35,497
+0.08(+1.57%)
Jul 13, 2018
4.850
4.850
4.790
4.790
7,213
-0.06(-1.29%)
Jul 12, 2018
4.940
4.940
4.830
4.853
10,855
-0.02(-0.36%)
Jul 11, 2018
5.020
5.020
4.820
4.870
4,218
-0.21(-4.13%)
Jul 10, 2018
4.975
5.100
4.970
5.080
197,405
+0.32(+6.72%)
Jul 09, 2018
4.710
4.840
4.670
4.760
18,213
+0.06(+1.28%)
Jul 06, 2018
4.770
4.890
4.700
4.700
18,117
-0.10(-2.14%)
Jul 05, 2018
4.830
4.840
4.800
4.803
32,502
+0.06(+1.22%)
Jul 03, 2018
4.745
4.745
4.745
0
+0.09(+2.04%)
Jul 02, 2018
4.610
4.706
4.600
4.650
12,006
-0.05(-1.06%)
Jun 29, 2018
4.680
4.720
4.620
4.700
30,608
+0.13(+2.96%)
Jun 28, 2018
4.660
4.660
4.540
4.565
38,685
-0.09(-2.04%)
Jun 27, 2018
4.730
4.730
4.610
4.660
88,156
-0.20(-4.02%)
Jun 26, 2018
4.930
4.930
4.800
4.855
164,479
-0.07(-1.42%)
Jun 25, 2018
4.890
5.000
4.840
4.925
477,831
+0.06(+1.34%)
Jun 22, 2018
4.990
4.990
4.850
4.860
615,957
-0.03(-0.61%)
Jun 21, 2018
4.840
4.920
4.780
4.890
629,169
+0.18(+3.82%)
Jun 20, 2018
4.850
4.850
4.710
4.710
12,367
-0.12(-2.48%)
Jun 19, 2018
4.670
4.860
4.615
4.830
791,035
+0.15(+3.21%)
Jun 18, 2018
4.615
4.740
4.615
4.680
191,188
-0.11(-2.30%)
Jun 15, 2018
4.790
4.590
4.790
38,070
+0.20(+4.36%)
Jun 14, 2018
4.750
4.760
4.580
4.590
12,731
-0.13(-2.75%)
Jun 13, 2018
4.670
4.810
4.660
4.720
13,855
+0.07(+1.51%)
Jun 12, 2018
4.760
4.810
4.650
4.650
67,008
-0.10(-2.11%)
Jun 11, 2018
4.740
4.800
4.650
4.750
14,337
+0.05(+1.06%)
Jun 08, 2018
4.490
4.860
4.490
4.700
213,981
+0.37(+8.55%)
Jun 07, 2018
4.460
4.460
4.060
4.330
245,404
-0.22(-4.84%)
Jun 06, 2018
4.500
4.610
4.500
4.550
36,444
+0.04(+0.89%)
Jun 05, 2018
4.680
4.710
4.510
4.510
141,553
-0.27(-5.65%)
Jun 04, 2018
4.800
4.800
4.740
4.780
184,526
-0.07(-1.44%)
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.