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
Gladstone Cap Corp
(NQ:
GLAD
)
22.73
-0.05 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2016
3.500
3.592
3.480
3.529
177,963
+0.03(+0.83%)
May 27, 2016
3.495
3.500
3.500
3.500
66,977
+0.01(+0.42%)
May 26, 2016
3.524
3.543
3.466
3.485
52,791
-0.04(-1.24%)
May 25, 2016
3.553
3.563
3.504
3.529
101,561
-0.01(-0.41%)
May 24, 2016
3.582
3.587
3.539
3.543
120,469
-0.00(-0.14%)
May 23, 2016
3.417
3.577
3.417
3.548
195,579
+0.13(+3.85%)
May 20, 2016
3.407
3.431
3.378
3.417
157,973
-0.01(-0.28%)
May 19, 2016
3.412
3.436
3.312
3.427
230,530
-0.01(-0.42%)
May 18, 2016
3.402
3.475
3.402
3.441
120,177
+0.03(+1.00%)
May 17, 2016
3.461
3.461
3.397
3.407
164,829
-0.04(-1.13%)
May 16, 2016
3.374
3.542
3.369
3.446
306,108
+0.06(+1.71%)
May 13, 2016
3.380
3.407
3.356
3.388
235,063
+0.00(+0.00%)
May 12, 2016
3.403
3.422
3.354
3.388
197,902
-0.01(-0.42%)
May 11, 2016
3.407
3.441
3.383
3.403
126,227
-0.02(-0.56%)
May 10, 2016
3.326
3.494
3.326
3.422
346,710
+0.10(+2.90%)
May 09, 2016
3.446
3.494
3.299
3.326
355,869
-0.11(-3.23%)
May 06, 2016
3.485
3.542
3.407
3.436
310,735
-0.06(-1.66%)
May 05, 2016
3.547
3.605
3.485
3.494
242,520
-0.09(-2.55%)
May 04, 2016
3.600
3.615
3.567
3.586
127,156
-0.02(-0.53%)
May 03, 2016
3.634
3.656
3.576
3.605
182,991
-0.04(-1.06%)
May 02, 2016
3.687
3.687
3.634
3.644
150,936
-0.04(-1.05%)
Apr 29, 2016
3.663
3.692
3.620
3.682
134,682
+0.02(+0.53%)
Apr 28, 2016
3.682
3.682
3.639
3.663
127,389
-0.02(-0.52%)
Apr 27, 2016
3.663
3.687
3.624
3.682
174,928
+0.02(+0.53%)
Apr 26, 2016
3.581
3.692
3.571
3.663
139,774
+0.08(+2.29%)
Apr 25, 2016
3.595
3.615
3.567
3.581
154,071
+0.00(+0.13%)
Apr 22, 2016
3.610
3.624
3.567
3.576
84,371
-0.03(-0.93%)
Apr 21, 2016
3.605
3.673
3.591
3.610
172,861
-0.00(-0.13%)
Apr 20, 2016
3.687
3.687
3.557
3.615
289,243
-0.04(-1.19%)
Apr 19, 2016
3.615
3.663
3.582
3.658
172,395
+0.04(+1.06%)
Apr 18, 2016
3.567
3.634
3.558
3.620
255,794
+0.07(+1.88%)
Apr 15, 2016
3.534
3.572
3.520
3.553
110,357
+0.01(+0.27%)
Apr 14, 2016
3.543
3.577
3.534
3.543
109,525
-0.01(-0.40%)
Apr 13, 2016
3.486
3.572
3.486
3.558
308,424
+0.09(+2.48%)
Apr 12, 2016
3.453
3.486
3.443
3.472
84,772
+0.01(+0.41%)
Apr 11, 2016
3.467
3.505
3.438
3.458
106,510
-0.01(-0.41%)
Apr 08, 2016
3.491
3.510
3.438
3.472
122,211
+0.01(+0.28%)
Apr 07, 2016
3.486
3.515
3.438
3.462
267,524
-0.05(-1.49%)
Apr 06, 2016
3.501
3.534
3.486
3.515
108,516
+0.03(+0.82%)
Apr 05, 2016
3.467
3.534
3.467
3.486
90,686
-0.00(-0.14%)
Apr 04, 2016
3.558
3.558
3.467
3.491
275,949
-0.09(-2.40%)
Apr 01, 2016
3.515
3.577
3.486
3.577
105,002
+0.02(+0.54%)
Mar 31, 2016
3.558
3.567
3.467
3.558
369,872
+0.01(+0.40%)
Mar 30, 2016
3.477
3.572
3.477
3.543
166,362
+0.02(+0.68%)
Mar 29, 2016
3.462
3.534
3.462
3.520
144,044
-0.02(-0.54%)
Mar 28, 2016
3.462
3.558
3.460
3.539
166,530
+0.05(+1.51%)
Mar 24, 2016
3.534
3.486
3.486
3.486
108,677
-0.03(-0.95%)
Mar 23, 2016
3.510
3.596
3.510
3.520
144,725
-0.01(-0.27%)
Mar 22, 2016
3.481
3.558
3.444
3.529
168,536
+0.05(+1.37%)
Mar 21, 2016
3.477
3.491
3.424
3.481
124,348
+0.00(+0.14%)
Mar 18, 2016
3.481
3.501
3.424
3.477
208,711
+0.03(+0.97%)
Mar 17, 2016
3.515
3.615
3.419
3.443
411,873
-0.13(-3.74%)
Mar 16, 2016
3.553
3.591
3.553
3.577
146,076
+0.00(+0.00%)
Mar 15, 2016
3.525
3.584
3.492
3.577
213,923
+0.04(+1.20%)
Mar 14, 2016
3.463
3.544
3.430
3.534
476,126
+0.07(+1.91%)
Mar 11, 2016
3.388
3.478
3.388
3.468
157,165
+0.10(+3.09%)
Mar 10, 2016
3.397
3.454
3.317
3.364
201,106
-0.10(-2.87%)
Mar 09, 2016
3.331
3.492
3.326
3.463
307,739
+0.14(+4.27%)
Mar 08, 2016
3.388
3.397
3.312
3.321
265,565
-0.03(-0.99%)
Mar 07, 2016
3.359
3.473
3.326
3.355
463,267
+0.04(+1.29%)
Mar 04, 2016
3.298
3.430
3.284
3.312
392,807
+0.04(+1.30%)
Mar 03, 2016
3.165
3.340
3.147
3.269
346,873
+0.08(+2.37%)
Mar 02, 2016
3.156
3.213
3.137
3.194
216,218
+0.02(+0.60%)
Mar 01, 2016
3.260
3.279
3.161
3.175
269,699
-0.05(-1.61%)
Feb 29, 2016
3.132
3.284
3.118
3.227
413,173
+0.13(+4.12%)
Feb 26, 2016
3.033
3.118
3.004
3.099
230,588
+0.06(+2.02%)
Feb 25, 2016
3.009
3.038
2.948
3.038
162,084
+0.02(+0.79%)
Feb 24, 2016
2.896
3.057
2.896
3.014
241,792
+0.10(+3.58%)
Feb 23, 2016
2.891
2.952
2.891
2.910
164,818
-0.01(-0.32%)
Feb 22, 2016
2.910
2.967
2.886
2.919
241,570
-0.00(-0.16%)
Feb 19, 2016
2.881
2.924
2.853
2.924
115,099
+0.00(+0.00%)
Feb 18, 2016
2.924
2.974
2.886
2.924
171,812
+0.00(+0.00%)
Feb 17, 2016
3.019
3.019
2.877
2.924
271,557
-0.07(-2.22%)
Feb 16, 2016
2.834
2.990
2.810
2.990
319,380
+0.19(+6.76%)
Feb 12, 2016
2.642
2.801
2.801
2.801
263,468
+0.12(+4.54%)
Feb 11, 2016
2.731
2.762
2.633
2.679
420,454
-0.09(-3.21%)
Feb 10, 2016
2.642
2.778
2.619
2.768
325,672
+0.10(+3.68%)
Feb 09, 2016
2.801
2.806
2.609
2.670
500,369
-0.23(-7.90%)
Feb 08, 2016
2.806
2.923
2.633
2.899
703,375
+0.07(+2.31%)
Feb 05, 2016
2.866
2.897
2.829
2.834
139,721
-0.05(-1.62%)
Feb 04, 2016
2.866
2.937
2.857
2.880
171,558
-0.04(-1.28%)
Feb 03, 2016
2.843
2.937
2.796
2.918
287,294
+0.12(+4.17%)
Feb 02, 2016
2.960
2.974
2.782
2.801
440,043
-0.16(-5.37%)
Feb 01, 2016
2.815
2.979
2.781
2.960
414,299
+0.13(+4.63%)
Jan 29, 2016
2.979
2.979
2.813
2.829
496,370
-0.13(-4.27%)
Jan 28, 2016
2.951
3.035
2.936
2.955
279,101
+0.05(+1.61%)
Jan 27, 2016
2.796
2.937
2.796
2.909
249,349
+0.07(+2.47%)
Jan 26, 2016
2.707
2.866
2.698
2.838
447,674
+0.12(+4.48%)
Jan 25, 2016
2.838
2.843
2.675
2.717
396,148
-0.12(-4.28%)
Jan 22, 2016
2.689
2.876
2.671
2.838
700,195
+0.14(+5.20%)
Jan 21, 2016
2.389
2.937
2.389
2.698
1,407,700
+0.37(+16.10%)
Jan 20, 2016
2.319
2.352
2.216
2.324
718,586
+0.01(+0.40%)
Jan 19, 2016
2.245
2.407
2.245
2.315
941,795
+0.07(+3.08%)
Jan 15, 2016
2.352
2.245
2.245
2.245
1,095,671
-0.21(-8.63%)
Jan 14, 2016
2.808
2.813
2.218
2.458
2,212,615
-0.40(-13.89%)
Jan 13, 2016
2.900
2.969
2.836
2.854
684,278
-0.12(-4.03%)
Jan 12, 2016
3.200
3.217
2.863
2.974
976,489
-0.22(-6.79%)
Jan 11, 2016
3.260
3.261
3.186
3.191
390,097
-0.07(-2.12%)
Jan 08, 2016
3.251
3.292
3.228
3.260
268,439
+0.02(+0.57%)
Jan 07, 2016
3.255
3.283
3.205
3.241
368,628
-0.09(-2.63%)
Jan 06, 2016
3.315
3.348
3.297
3.329
237,540
-0.04(-1.23%)
Jan 05, 2016
3.412
3.440
3.324
3.371
157,089
-0.03(-0.95%)
Jan 04, 2016
3.320
3.407
3.306
3.403
274,418
+0.03(+0.96%)
Dec 31, 2015
3.292
3.371
3.371
3.371
354,379
+0.08(+2.52%)
Dec 30, 2015
3.264
3.297
3.228
3.288
277,318
-0.00(-0.14%)
Dec 29, 2015
3.297
3.334
3.228
3.292
408,026
+0.02(+0.56%)
Dec 28, 2015
3.398
3.421
3.274
3.274
401,177
-0.13(-3.79%)
Dec 24, 2015
3.371
3.403
3.403
3.403
87,402
+0.04(+1.10%)
Dec 23, 2015
3.278
3.389
3.255
3.366
245,430
+0.07(+2.10%)
Dec 22, 2015
3.315
3.361
3.269
3.297
254,470
-0.04(-1.11%)
Dec 21, 2015
3.297
3.412
3.288
3.334
314,747
+0.03(+0.84%)
Dec 18, 2015
3.329
3.366
3.274
3.306
287,665
-0.03(-0.97%)
Dec 17, 2015
3.389
3.444
3.315
3.338
373,202
-0.05(-1.50%)
Dec 16, 2015
3.260
3.412
3.218
3.389
412,668
+0.19(+5.91%)
Dec 15, 2015
3.195
3.273
2.917
3.200
1,789,717
+0.02(+0.57%)
Dec 14, 2015
3.478
3.492
3.086
3.182
1,190,558
-0.30(-8.53%)
Dec 11, 2015
3.652
3.675
3.387
3.478
955,706
-0.21(-5.69%)
Dec 10, 2015
3.757
3.757
3.606
3.688
571,670
-0.06(-1.58%)
Dec 09, 2015
3.748
3.807
3.702
3.748
300,050
-0.03(-0.73%)
Dec 08, 2015
3.798
3.798
3.702
3.775
216,069
-0.04(-0.96%)
Dec 07, 2015
3.862
3.883
3.729
3.812
590,201
-0.07(-1.88%)
Dec 04, 2015
3.903
3.946
3.834
3.885
478,109
-0.02(-0.58%)
Dec 03, 2015
4.017
4.026
3.903
3.908
340,435
-0.12(-2.95%)
Dec 02, 2015
4.026
4.034
3.990
4.026
189,119
-0.02(-0.45%)
Dec 01, 2015
3.999
4.058
3.981
4.044
583,370
+0.05(+1.26%)
Nov 30, 2015
4.008
4.022
3.967
3.994
421,770
-0.02(-0.46%)
Nov 27, 2015
4.012
4.012
3.949
4.012
171,491
+0.01(+0.23%)
Nov 25, 2015
4.008
4.003
4.003
4.003
186,863
+0.00(+0.00%)
Nov 24, 2015
3.971
4.012
3.958
4.003
367,099
+0.04(+1.04%)
Nov 23, 2015
3.971
3.981
3.939
3.962
330,331
+0.00(+0.00%)
Nov 20, 2015
3.967
3.994
3.949
3.962
218,849
-0.01(-0.34%)
Nov 19, 2015
3.985
3.990
3.944
3.976
204,846
-0.00(-0.11%)
Nov 18, 2015
3.935
3.985
3.926
3.981
330,288
+0.04(+1.04%)
Nov 17, 2015
3.958
3.962
3.921
3.939
151,337
-0.01(-0.35%)
Nov 16, 2015
3.926
3.962
3.908
3.953
135,945
+0.01(+0.23%)
Nov 13, 2015
3.962
3.981
3.917
3.944
189,774
-0.00(-0.12%)
Nov 12, 2015
3.917
3.949
3.894
3.949
210,108
+0.02(+0.46%)
Nov 11, 2015
3.944
3.962
3.917
3.930
208,005
-0.00(-0.12%)
Nov 10, 2015
3.949
3.962
3.894
3.935
247,990
-0.01(-0.34%)
Nov 09, 2015
3.962
3.962
3.921
3.949
298,839
-0.00(-0.11%)
Nov 06, 2015
3.930
3.962
3.921
3.953
228,232
+0.01(+0.23%)
Nov 05, 2015
3.962
3.980
3.940
3.944
290,946
-0.02(-0.46%)
Nov 04, 2015
3.949
3.976
3.944
3.962
266,241
+0.01(+0.23%)
Nov 03, 2015
3.953
3.967
3.935
3.953
405,106
+0.00(+0.00%)
Nov 02, 2015
3.953
3.953
3.908
3.953
523,058
+0.03(+0.81%)
Oct 30, 2015
3.881
3.953
3.853
3.921
724,141
+0.05(+1.29%)
Oct 29, 2015
3.817
3.890
3.817
3.872
378,749
+0.03(+0.83%)
Oct 28, 2015
3.858
3.858
3.817
3.840
463,324
-0.00(-0.12%)
Oct 27, 2015
3.817
3.863
3.758
3.844
1,307,792
-0.18(-4.39%)
Oct 26, 2015
4.007
4.035
3.976
4.021
174,533
+0.01(+0.34%)
Oct 23, 2015
4.093
4.093
3.998
4.007
207,177
-0.07(-1.78%)
Oct 22, 2015
4.053
4.093
4.053
4.080
125,341
+0.03(+0.78%)
Oct 21, 2015
4.044
4.066
4.024
4.048
137,816
+0.02(+0.45%)
Oct 20, 2015
4.044
4.062
3.981
4.030
130,275
-0.02(-0.55%)
Oct 19, 2015
4.066
4.084
3.976
4.053
196,284
-0.00(-0.11%)
Oct 16, 2015
4.021
4.066
4.021
4.057
271,519
+0.02(+0.56%)
Oct 15, 2015
3.963
4.044
3.963
4.035
182,423
+0.07(+1.70%)
Oct 14, 2015
3.990
4.017
3.963
3.967
96,171
-0.02(-0.56%)
Oct 13, 2015
4.008
4.017
3.954
3.990
96,699
-0.03(-0.78%)
Oct 12, 2015
3.972
4.021
3.958
4.021
156,974
+0.09(+2.17%)
Oct 09, 2015
4.021
4.044
3.931
3.936
207,976
-0.09(-2.12%)
Oct 08, 2015
3.972
4.044
3.963
4.021
150,139
+0.04(+1.13%)
Oct 07, 2015
3.981
4.014
3.938
3.976
253,139
+0.00(+0.00%)
Oct 06, 2015
3.918
4.008
3.882
3.976
213,137
+0.07(+1.72%)
Oct 05, 2015
3.918
4.000
3.842
3.909
369,823
+0.00(+0.12%)
Oct 02, 2015
3.770
3.999
3.756
3.904
221,139
+0.12(+3.21%)
Oct 01, 2015
3.653
3.833
3.653
3.783
283,293
+0.13(+3.57%)
Sep 30, 2015
3.689
3.779
3.635
3.653
540,241
-0.03(-0.73%)
Sep 29, 2015
3.801
3.839
3.666
3.680
670,205
-0.13(-3.31%)
Sep 28, 2015
4.017
4.057
3.788
3.806
684,917
-0.23(-5.68%)
Sep 25, 2015
4.071
4.102
4.030
4.035
267,818
-0.04(-0.88%)
Sep 24, 2015
4.026
4.084
4.005
4.071
140,892
+0.02(+0.56%)
Sep 23, 2015
4.021
4.080
4.008
4.048
164,838
+0.03(+0.67%)
Sep 22, 2015
4.008
4.044
3.999
4.021
138,268
-0.01(-0.22%)
Sep 21, 2015
4.039
4.044
4.008
4.030
157,121
+0.03(+0.67%)
Sep 18, 2015
3.945
4.017
3.945
4.003
147,366
+0.05(+1.25%)
Sep 17, 2015
3.994
4.021
3.954
3.954
293,418
-0.05(-1.23%)
Sep 16, 2015
4.026
4.026
3.977
4.003
208,793
-0.02(-0.55%)
Sep 15, 2015
3.999
4.034
3.990
4.026
226,526
+0.03(+0.78%)
Sep 14, 2015
3.994
4.043
3.972
3.994
286,019
+0.02(+0.45%)
Sep 11, 2015
3.977
4.003
3.927
3.977
370,005
+0.06(+1.59%)
Sep 10, 2015
4.057
4.057
3.878
3.914
455,062
-0.12(-2.98%)
Sep 09, 2015
4.012
4.124
3.972
4.034
1,230,580
+0.06(+1.57%)
Sep 08, 2015
3.927
4.012
3.914
3.972
411,712
+0.09(+2.30%)
Sep 04, 2015
3.883
3.883
3.883
3.883
189,098
-0.02(-0.57%)
Sep 03, 2015
3.887
3.923
3.834
3.905
179,931
+0.04(+0.92%)
Sep 02, 2015
3.985
3.989
3.843
3.870
333,363
-0.10(-2.47%)
Sep 01, 2015
3.968
3.972
3.901
3.968
456,979
-0.08(-1.87%)
Aug 31, 2015
3.950
4.079
3.919
4.043
665,260
+0.12(+3.07%)
Aug 28, 2015
3.878
3.941
3.861
3.923
545,174
+0.08(+1.97%)
Aug 27, 2015
3.825
3.880
3.745
3.847
792,656
+0.18(+4.80%)
Aug 26, 2015
3.602
3.736
3.593
3.671
396,975
+0.10(+2.68%)
Aug 25, 2015
3.584
3.647
3.566
3.575
291,799
+0.08(+2.17%)
Aug 24, 2015
3.722
3.754
3.477
3.500
906,288
-0.29(-7.76%)
Aug 21, 2015
3.718
3.852
3.718
3.794
499,268
+0.08(+2.04%)
Aug 20, 2015
3.607
3.736
3.607
3.718
167,990
+0.06(+1.71%)
Aug 19, 2015
3.656
3.700
3.656
3.656
94,870
-0.02(-0.61%)
Aug 18, 2015
3.682
3.713
3.656
3.678
155,585
-0.02(-0.60%)
Aug 17, 2015
3.643
3.705
3.643
3.700
269,285
+0.06(+1.70%)
Aug 14, 2015
3.616
3.660
3.616
3.638
127,316
+0.01(+0.37%)
Aug 13, 2015
3.625
3.643
3.616
3.625
173,182
+0.00(+0.12%)
Aug 12, 2015
3.612
3.632
3.603
3.621
96,656
-0.01(-0.36%)
Aug 11, 2015
3.607
3.643
3.581
3.634
154,507
+0.01(+0.37%)
Aug 10, 2015
3.594
3.634
3.581
3.621
101,506
+0.04(+0.99%)
Aug 07, 2015
3.581
3.616
3.568
3.585
109,618
+0.02(+0.50%)
Aug 06, 2015
3.568
3.585
3.538
3.568
213,506
-0.01(-0.25%)
Aug 05, 2015
3.634
3.634
3.572
3.576
162,272
-0.02(-0.61%)
Aug 04, 2015
3.532
3.647
3.505
3.598
228,988
+0.09(+2.52%)
Aug 03, 2015
3.497
3.590
3.479
3.510
203,098
+0.02(+0.51%)
Jul 31, 2015
3.528
3.550
3.453
3.492
222,247
-0.03(-0.88%)
Jul 30, 2015
3.479
3.559
3.479
3.523
140,547
+0.05(+1.40%)
Jul 29, 2015
3.408
3.506
3.408
3.475
104,010
+0.05(+1.55%)
Jul 28, 2015
3.386
3.473
3.351
3.422
201,992
+0.04(+1.18%)
Jul 27, 2015
3.453
3.453
3.360
3.382
269,052
-0.08(-2.30%)
Jul 24, 2015
3.532
3.563
3.461
3.461
185,033
-0.08(-2.19%)
Jul 23, 2015
3.519
3.563
3.498
3.539
166,374
+0.02(+0.69%)
Jul 22, 2015
3.572
3.594
3.497
3.514
137,724
-0.08(-2.09%)
Jul 21, 2015
3.555
3.616
3.555
3.590
160,379
+0.03(+0.74%)
Jul 20, 2015
3.616
3.616
3.552
3.563
135,852
-0.05(-1.45%)
Jul 17, 2015
3.598
3.616
3.576
3.616
113,924
+0.02(+0.61%)
Jul 16, 2015
3.546
3.612
3.537
3.594
229,383
+0.04(+1.23%)
Jul 15, 2015
3.559
3.590
3.511
3.550
131,585
-0.02(-0.49%)
Jul 14, 2015
3.546
3.585
3.546
3.568
65,718
+0.02(+0.62%)
Jul 13, 2015
3.533
3.563
3.524
3.546
78,746
+0.02(+0.50%)
Jul 10, 2015
3.546
3.546
3.506
3.528
117,786
-0.02(-0.49%)
Jul 09, 2015
3.515
3.546
3.498
3.546
142,735
+0.04(+1.00%)
Jul 08, 2015
3.528
3.550
3.493
3.511
136,525
-0.04(-1.23%)
Jul 07, 2015
3.585
3.594
3.502
3.555
126,739
-0.03(-0.86%)
Jul 06, 2015
3.572
3.603
3.559
3.585
84,482
-0.00(-0.12%)
Jul 02, 2015
3.515
3.590
3.590
3.590
148,531
+0.07(+1.99%)
Jul 01, 2015
3.515
3.528
3.463
3.519
166,724
+0.06(+1.65%)
Jun 30, 2015
3.489
3.550
3.463
3.463
216,768
-0.02(-0.63%)
Jun 29, 2015
3.480
3.512
3.471
3.484
213,554
-0.05(-1.49%)
Jun 26, 2015
3.498
3.537
3.484
3.537
98,375
+0.03(+0.75%)
Jun 25, 2015
3.537
3.550
3.498
3.511
179,225
-0.04(-1.11%)
Jun 24, 2015
3.550
3.563
3.528
3.550
101,820
+0.01(+0.37%)
Jun 23, 2015
3.546
3.614
3.533
3.537
148,200
-0.04(-1.10%)
Jun 22, 2015
3.572
3.616
3.559
3.576
157,283
-0.00(-0.12%)
Jun 19, 2015
3.612
3.638
3.581
3.581
114,264
-0.02(-0.61%)
Jun 18, 2015
3.612
3.629
3.576
3.603
85,687
-0.02(-0.48%)
Jun 17, 2015
3.620
3.638
3.598
3.620
76,147
+0.00(+0.00%)
Jun 16, 2015
3.607
3.620
3.590
3.620
118,455
+0.00(+0.00%)
Jun 15, 2015
3.564
3.629
3.564
3.620
117,945
+0.03(+0.97%)
Jun 12, 2015
3.586
3.603
3.564
3.586
77,377
-0.02(-0.60%)
Jun 11, 2015
3.616
3.623
3.594
3.607
147,785
+0.01(+0.24%)
Jun 10, 2015
3.551
3.612
3.551
3.599
149,081
+0.02(+0.49%)
Jun 09, 2015
3.625
3.659
3.577
3.581
92,561
-0.04(-1.08%)
Jun 08, 2015
3.651
3.672
3.599
3.620
144,288
-0.02(-0.60%)
Jun 05, 2015
3.612
3.651
3.612
3.642
124,035
+0.03(+0.96%)
Jun 04, 2015
3.586
3.642
3.586
3.607
147,065
+0.00(+0.12%)
Jun 03, 2015
3.664
3.677
3.594
3.603
143,501
-0.06(-1.66%)
Jun 02, 2015
3.586
3.694
3.586
3.664
182,973
+0.09(+2.55%)
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.