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
Acacia Res-Acacia
(NQ:
ACTG
)
5.190
UNCHANGED
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, 2017
4.000
4.025
3.900
3.950
387,494
-0.05(-1.25%)
May 30, 2017
4.250
4.350
3.900
4.000
829,538
-0.25(-5.88%)
May 26, 2017
4.400
4.450
4.200
4.250
683,363
-0.15(-3.41%)
May 25, 2017
4.400
4.500
4.400
4.400
387,646
+0.00(+0.00%)
May 24, 2017
4.400
4.500
4.350
4.400
423,119
+0.00(+0.00%)
May 23, 2017
4.550
4.700
4.350
4.400
315,513
-0.15(-3.30%)
May 22, 2017
4.500
4.625
4.450
4.550
484,286
+0.05(+1.11%)
May 19, 2017
4.500
4.550
4.400
4.500
378,681
-0.05(-1.10%)
May 18, 2017
4.450
4.550
4.325
4.550
314,774
+0.05(+1.11%)
May 17, 2017
4.650
4.650
4.400
4.500
336,369
-0.20(-4.26%)
May 16, 2017
4.600
4.800
4.600
4.700
328,312
+0.15(+3.30%)
May 15, 2017
4.750
4.850
4.400
4.550
656,113
-0.20(-4.21%)
May 12, 2017
4.950
5.050
4.750
4.750
206,073
-0.25(-5.00%)
May 11, 2017
5.200
5.200
4.900
5.000
558,439
-0.15(-2.91%)
May 10, 2017
4.850
5.250
4.850
5.150
460,340
+0.25(+5.10%)
May 09, 2017
5.050
5.150
4.750
4.900
524,080
-0.15(-2.97%)
May 08, 2017
4.800
5.200
4.800
5.050
190,510
+0.20(+4.12%)
May 05, 2017
4.600
4.900
4.500
4.850
692,039
-0.10(-2.02%)
May 04, 2017
5.150
5.150
4.800
4.950
478,619
-0.15(-2.94%)
May 03, 2017
5.150
5.250
5.050
5.100
276,459
-0.10(-1.92%)
May 02, 2017
5.350
5.400
5.150
5.200
145,397
-0.15(-2.80%)
May 01, 2017
5.500
5.500
5.200
5.350
173,769
-0.10(-1.83%)
Apr 28, 2017
5.300
5.450
5.150
5.450
199,160
+0.15(+2.83%)
Apr 27, 2017
5.250
5.314
5.150
5.300
159,480
+0.05(+0.95%)
Apr 26, 2017
5.150
5.450
5.150
5.250
221,037
+0.05(+0.96%)
Apr 25, 2017
5.200
5.300
5.100
5.200
151,976
+0.05(+0.97%)
Apr 24, 2017
5.300
5.350
5.100
5.150
231,587
-0.05(-0.96%)
Apr 21, 2017
5.450
5.500
5.150
5.200
247,723
+0.00(+0.00%)
Apr 20, 2017
5.250
5.400
5.150
5.200
274,338
+0.00(+0.00%)
Apr 19, 2017
5.250
5.450
5.100
5.200
291,965
+0.05(+0.97%)
Apr 18, 2017
5.000
5.250
5.000
5.150
261,657
+0.10(+1.98%)
Apr 17, 2017
5.150
5.200
5.000
5.050
249,559
-0.05(-0.98%)
Apr 13, 2017
5.200
5.250
5.100
5.100
244,858
-0.10(-1.92%)
Apr 12, 2017
5.400
5.450
5.149
5.200
202,791
-0.25(-4.59%)
Apr 11, 2017
5.400
5.500
5.300
5.450
283,921
+0.05(+0.93%)
Apr 10, 2017
5.600
5.600
5.350
5.400
171,205
-0.15(-2.70%)
Apr 07, 2017
5.400
5.600
5.400
5.550
195,643
+0.15(+2.78%)
Apr 06, 2017
5.450
5.500
5.300
5.400
153,036
-0.05(-0.92%)
Apr 05, 2017
5.650
5.675
5.350
5.450
297,489
-0.20(-3.54%)
Apr 04, 2017
5.700
5.750
5.600
5.650
162,617
-0.05(-0.88%)
Apr 03, 2017
5.750
5.750
5.550
5.700
230,745
-0.05(-0.87%)
Mar 31, 2017
5.550
5.750
5.500
5.750
192,539
+0.20(+3.60%)
Mar 30, 2017
5.600
5.700
5.500
5.550
201,262
-0.05(-0.89%)
Mar 29, 2017
5.600
5.700
5.550
5.600
149,826
+0.00(+0.00%)
Mar 28, 2017
5.300
5.700
5.225
5.600
238,934
+0.15(+2.75%)
Mar 27, 2017
5.350
5.450
5.300
5.450
261,590
+0.00(+0.00%)
Mar 24, 2017
5.200
5.500
5.120
5.450
247,613
+0.20(+3.81%)
Mar 23, 2017
5.150
5.300
5.005
5.250
134,919
+0.10(+1.94%)
Mar 22, 2017
5.300
5.500
5.100
5.150
205,967
-0.10(-1.90%)
Mar 21, 2017
5.400
5.500
5.250
5.250
322,170
-0.15(-2.78%)
Mar 20, 2017
5.450
5.550
5.350
5.400
170,849
-0.10(-1.82%)
Mar 17, 2017
5.600
5.800
5.450
5.500
432,591
-0.20(-3.51%)
Mar 16, 2017
5.400
5.725
5.400
5.700
635,989
+0.30(+5.56%)
Mar 15, 2017
5.200
5.500
5.150
5.400
294,809
+0.30(+5.88%)
Mar 14, 2017
5.050
5.150
5.050
5.100
259,734
-0.05(-0.97%)
Mar 13, 2017
5.050
5.250
5.000
5.150
420,835
-0.05(-0.96%)
Mar 10, 2017
5.600
5.850
5.000
5.200
905,690
-0.55(-9.57%)
Mar 09, 2017
5.700
5.850
5.650
5.750
361,161
+0.00(+0.00%)
Mar 08, 2017
5.800
5.900
5.725
5.750
129,290
-0.05(-0.86%)
Mar 07, 2017
5.750
5.900
5.725
5.800
132,338
+0.05(+0.87%)
Mar 06, 2017
5.850
5.950
5.750
5.750
129,799
-0.25(-4.17%)
Mar 03, 2017
5.900
6.000
5.716
6.000
161,711
+0.10(+1.69%)
Mar 02, 2017
6.250
6.300
5.875
5.900
165,147
-0.30(-4.84%)
Mar 01, 2017
5.850
6.300
5.850
6.200
442,078
+0.35(+5.98%)
Feb 28, 2017
5.850
6.000
5.650
5.850
367,496
-0.05(-0.85%)
Feb 27, 2017
5.750
6.000
5.745
5.900
218,294
+0.10(+1.72%)
Feb 24, 2017
5.650
5.900
5.600
5.800
232,863
+0.10(+1.75%)
Feb 23, 2017
5.750
5.850
5.600
5.700
205,603
-0.05(-0.87%)
Feb 22, 2017
5.750
5.900
5.700
5.750
145,477
-0.05(-0.86%)
Feb 21, 2017
5.900
5.950
5.750
5.800
178,919
-0.10(-1.69%)
Feb 17, 2017
5.900
5.900
5.900
0
+0.10(+1.72%)
Feb 16, 2017
5.950
6.000
5.800
5.800
147,675
-0.15(-2.52%)
Feb 15, 2017
5.950
6.000
5.725
5.950
160,511
+0.05(+0.85%)
Feb 14, 2017
5.750
5.950
5.700
5.900
132,437
+0.10(+1.72%)
Feb 13, 2017
5.850
6.000
5.750
5.800
127,770
-0.05(-0.85%)
Feb 10, 2017
5.650
5.950
5.625
5.850
369,074
+0.20(+3.54%)
Feb 09, 2017
5.700
5.750
5.600
5.650
260,117
-0.05(-0.88%)
Feb 08, 2017
5.800
6.100
5.650
5.700
512,594
-0.15(-2.56%)
Feb 07, 2017
5.750
5.900
5.700
5.850
277,561
+0.10(+1.74%)
Feb 06, 2017
5.850
5.900
5.700
5.750
185,153
-0.15(-2.54%)
Feb 03, 2017
5.750
5.950
5.700
5.900
138,144
+0.05(+0.85%)
Feb 02, 2017
5.850
5.900
5.650
5.850
152,251
-0.05(-0.85%)
Feb 01, 2017
5.900
6.000
5.700
5.900
132,511
+0.05(+0.85%)
Jan 31, 2017
5.900
5.900
5.575
5.850
217,061
-0.10(-1.68%)
Jan 30, 2017
5.700
6.050
5.605
5.950
324,058
+0.15(+2.59%)
Jan 27, 2017
5.800
6.000
5.711
5.800
134,797
+0.00(+0.00%)
Jan 26, 2017
6.000
6.050
5.750
5.800
192,708
-0.20(-3.33%)
Jan 25, 2017
5.900
6.050
5.900
6.000
136,099
+0.10(+1.69%)
Jan 24, 2017
5.650
6.000
5.650
5.900
180,708
+0.20(+3.51%)
Jan 23, 2017
5.850
5.850
5.550
5.700
249,752
-0.15(-2.56%)
Jan 20, 2017
5.800
6.000
5.750
5.850
160,584
+0.05(+0.86%)
Jan 19, 2017
6.150
6.150
5.750
5.800
204,466
-0.35(-5.69%)
Jan 18, 2017
6.000
6.250
5.900
6.150
240,765
+0.25(+4.24%)
Jan 17, 2017
6.250
6.400
5.750
5.900
726,093
-0.30(-4.84%)
Jan 13, 2017
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 12, 2017
6.350
6.419
6.200
6.200
167,462
-0.15(-2.36%)
Jan 11, 2017
6.400
6.500
6.200
6.350
226,783
-0.05(-0.78%)
Jan 10, 2017
6.500
6.575
6.350
6.400
151,605
+0.05(+0.79%)
Jan 09, 2017
6.650
6.650
6.300
6.350
220,124
-0.35(-5.22%)
Jan 06, 2017
7.100
7.200
6.550
6.700
210,841
-0.40(-5.63%)
Jan 05, 2017
7.000
7.150
6.900
7.100
229,980
+0.15(+2.16%)
Jan 04, 2017
6.800
7.000
6.600
6.950
265,618
+0.20(+2.96%)
Jan 03, 2017
6.500
6.800
6.500
6.750
354,158
+0.25(+3.85%)
Dec 30, 2016
6.500
6.500
6.500
0
+0.10(+1.56%)
Dec 29, 2016
6.500
6.700
6.300
6.400
231,871
+0.00(+0.00%)
Dec 28, 2016
6.500
6.800
6.450
6.400
226,122
-0.10(-1.54%)
Dec 27, 2016
6.800
7.000
6.400
6.500
296,965
-0.30(-4.41%)
Dec 23, 2016
6.800
6.800
6.800
0
+0.05(+0.74%)
Dec 22, 2016
7.000
7.000
6.700
6.750
376,771
-0.35(-4.93%)
Dec 21, 2016
7.400
7.500
6.800
7.100
543,986
-0.35(-4.70%)
Dec 20, 2016
7.200
7.475
7.150
7.450
233,554
+0.35(+4.93%)
Dec 19, 2016
7.250
7.350
7.100
7.100
279,565
-0.15(-2.07%)
Dec 16, 2016
7.250
7.350
7.150
7.250
292,261
+0.05(+0.69%)
Dec 15, 2016
7.200
7.425
7.100
7.200
262,121
+0.05(+0.70%)
Dec 14, 2016
7.000
7.400
6.950
7.150
191,187
+0.10(+1.42%)
Dec 13, 2016
7.100
7.250
7.000
7.050
197,267
-0.05(-0.70%)
Dec 12, 2016
7.500
7.675
7.000
7.100
333,109
-0.45(-5.96%)
Dec 09, 2016
7.300
7.600
7.150
7.550
328,787
+0.25(+3.42%)
Dec 08, 2016
7.200
7.675
7.050
7.300
374,867
+0.10(+1.39%)
Dec 07, 2016
7.200
7.400
7.200
7.200
249,666
-0.10(-1.37%)
Dec 06, 2016
7.000
7.350
6.850
7.300
207,464
+0.30(+4.29%)
Dec 05, 2016
7.150
7.200
6.900
7.000
321,377
-0.05(-0.71%)
Dec 02, 2016
6.700
7.150
6.550
7.050
202,676
+0.25(+3.68%)
Dec 01, 2016
6.950
7.150
6.800
6.800
187,308
-0.10(-1.45%)
Nov 30, 2016
7.250
7.250
6.900
6.900
187,204
-0.25(-3.50%)
Nov 29, 2016
7.050
7.300
6.950
7.150
319,481
+0.10(+1.42%)
Nov 28, 2016
7.350
7.500
6.850
7.050
531,974
-0.35(-4.73%)
Nov 25, 2016
7.450
7.500
7.350
7.400
90,405
+0.00(+0.00%)
Nov 23, 2016
7.400
7.400
7.400
0
+0.00(+0.00%)
Nov 22, 2016
7.250
7.400
7.200
7.400
369,384
+0.23(+3.14%)
Nov 21, 2016
6.850
7.250
6.750
7.175
750,134
+0.38(+5.51%)
Nov 18, 2016
6.500
6.800
6.500
6.800
471,913
+0.30(+4.62%)
Nov 17, 2016
6.500
6.600
6.375
6.500
722,434
+0.10(+1.56%)
Nov 16, 2016
6.050
6.400
5.975
6.400
738,782
+0.35(+5.79%)
Nov 15, 2016
5.800
6.100
5.800
6.050
778,481
+0.30(+5.22%)
Nov 14, 2016
6.000
6.100
5.700
5.750
452,438
-0.20(-3.36%)
Nov 11, 2016
5.950
6.050
5.900
5.950
460,094
+0.05(+0.85%)
Nov 10, 2016
5.950
6.150
5.950
5.900
416,572
-0.05(-0.84%)
Nov 09, 2016
5.700
6.000
5.700
5.950
257,538
+0.15(+2.59%)
Nov 08, 2016
5.700
5.950
5.650
5.800
242,900
+0.05(+0.87%)
Nov 07, 2016
5.700
5.900
5.700
5.750
276,810
+0.05(+0.88%)
Nov 04, 2016
5.600
5.800
5.600
5.700
498,590
+0.10(+1.79%)
Nov 03, 2016
5.850
5.900
5.600
5.600
405,269
-0.20(-3.45%)
Nov 02, 2016
5.900
5.950
5.800
5.800
449,468
+0.00(+0.00%)
Nov 01, 2016
5.850
6.000
5.750
5.800
461,493
-0.05(-0.85%)
Oct 31, 2016
6.000
6.200
5.800
5.850
469,717
-0.20(-3.31%)
Oct 28, 2016
6.500
6.500
5.900
6.050
733,337
-0.20(-3.20%)
Oct 27, 2016
6.100
6.250
5.900
6.250
439,643
+0.30(+5.04%)
Oct 26, 2016
6.200
6.200
5.775
5.950
511,929
-0.20(-3.25%)
Oct 25, 2016
5.900
6.200
5.809
6.150
156,786
+0.25(+4.24%)
Oct 24, 2016
6.200
6.250
5.900
5.900
260,007
-0.25(-4.07%)
Oct 21, 2016
6.000
6.150
5.900
6.150
193,981
+0.05(+0.82%)
Oct 20, 2016
6.100
6.200
5.900
6.100
220,981
+0.00(+0.00%)
Oct 19, 2016
6.150
6.200
6.050
6.100
242,763
+0.00(+0.00%)
Oct 18, 2016
6.100
6.200
5.950
6.100
275,694
+0.10(+1.67%)
Oct 17, 2016
5.750
6.100
5.550
6.000
333,238
+0.26(+4.53%)
Oct 14, 2016
5.980
6.108
5.740
5.740
376,752
-0.21(-3.53%)
Oct 13, 2016
6.000
6.100
5.770
5.950
466,897
-0.05(-0.83%)
Oct 12, 2016
5.940
6.100
5.900
6.000
464,081
+0.05(+0.84%)
Oct 11, 2016
6.080
6.190
5.900
5.950
410,741
-0.18(-2.94%)
Oct 10, 2016
6.160
6.307
6.090
6.130
461,346
+0.04(+0.66%)
Oct 07, 2016
6.250
6.320
6.050
6.090
329,865
-0.17(-2.72%)
Oct 06, 2016
6.360
6.410
6.080
6.260
252,511
-0.11(-1.73%)
Oct 05, 2016
6.410
6.520
6.360
6.370
238,868
+0.01(+0.16%)
Oct 04, 2016
6.430
6.520
6.300
6.360
333,635
-0.06(-0.93%)
Oct 03, 2016
6.500
6.510
6.240
6.420
424,456
-0.10(-1.53%)
Sep 30, 2016
6.330
6.585
6.200
6.520
405,566
+0.21(+3.33%)
Sep 29, 2016
6.650
6.700
6.280
6.310
269,773
-0.23(-3.52%)
Sep 28, 2016
6.380
6.550
6.180
6.540
334,047
+0.16(+2.51%)
Sep 27, 2016
6.400
6.420
6.126
6.380
336,143
+0.01(+0.16%)
Sep 26, 2016
6.160
6.395
6.010
6.370
407,743
+0.04(+0.63%)
Sep 23, 2016
6.430
6.560
6.210
6.330
409,752
-0.13(-2.01%)
Sep 22, 2016
6.470
6.550
6.390
6.460
384,633
+0.06(+0.94%)
Sep 21, 2016
6.430
6.530
6.230
6.400
343,046
+0.01(+0.16%)
Sep 20, 2016
6.420
6.540
6.360
6.390
396,211
+0.03(+0.47%)
Sep 19, 2016
6.650
6.860
6.290
6.360
488,431
-0.17(-2.60%)
Sep 16, 2016
6.460
6.770
6.450
6.530
750,078
-0.03(-0.46%)
Sep 15, 2016
6.470
6.620
6.250
6.560
830,606
+0.49(+8.07%)
Sep 14, 2016
6.190
6.240
6.020
6.070
584,632
-0.16(-2.57%)
Sep 13, 2016
6.440
6.480
6.020
6.230
757,067
-0.21(-3.26%)
Sep 12, 2016
6.360
6.490
6.330
6.440
554,359
-0.03(-0.46%)
Sep 09, 2016
6.500
6.550
6.350
6.470
788,722
-0.18(-2.71%)
Sep 08, 2016
6.830
6.910
6.560
6.650
478,364
-0.21(-3.06%)
Sep 07, 2016
6.830
6.970
6.780
6.860
346,438
-0.01(-0.15%)
Sep 06, 2016
7.200
7.250
6.720
6.870
1,001,948
-0.13(-1.86%)
Sep 02, 2016
6.820
7.000
7.000
7.000
1,279,700
+0.18(+2.64%)
Sep 01, 2016
6.240
6.835
6.120
6.820
2,440,942
+0.84(+14.05%)
Aug 31, 2016
5.940
6.080
5.930
5.980
823,973
+0.06(+1.01%)
Aug 30, 2016
5.880
6.010
5.820
5.920
763,364
-0.01(-0.17%)
Aug 29, 2016
5.900
5.980
5.800
5.930
639,574
+0.06(+1.02%)
Aug 26, 2016
6.080
6.170
5.820
5.870
543,048
-0.19(-3.14%)
Aug 25, 2016
6.100
6.180
6.020
6.060
318,200
-0.04(-0.66%)
Aug 24, 2016
6.060
6.230
6.035
6.100
460,143
+0.06(+0.99%)
Aug 23, 2016
6.300
6.320
6.040
6.040
553,522
-0.23(-3.67%)
Aug 22, 2016
6.200
6.340
6.160
6.270
293,292
+0.06(+0.97%)
Aug 19, 2016
6.040
6.225
5.960
6.210
404,262
+0.12(+1.97%)
Aug 18, 2016
6.240
6.275
6.050
6.090
468,687
-0.13(-2.09%)
Aug 17, 2016
6.310
6.310
6.130
6.220
359,017
-0.10(-1.58%)
Aug 16, 2016
6.280
6.350
6.250
6.320
636,032
+0.04(+0.64%)
Aug 15, 2016
6.260
6.360
6.240
6.280
414,979
+0.01(+0.16%)
Aug 12, 2016
6.270
6.297
6.180
6.270
341,279
+0.00(+0.00%)
Aug 11, 2016
6.320
6.380
6.230
6.270
374,744
+0.00(+0.00%)
Aug 10, 2016
6.300
6.400
6.140
6.270
506,505
+0.02(+0.32%)
Aug 09, 2016
5.990
6.380
5.905
6.250
926,279
+0.26(+4.34%)
Aug 08, 2016
5.840
6.010
5.840
5.990
372,657
+0.15(+2.57%)
Aug 05, 2016
5.690
5.850
5.640
5.840
458,179
+0.19(+3.36%)
Aug 04, 2016
5.930
5.990
5.500
5.650
541,767
-0.25(-4.24%)
Aug 03, 2016
5.880
6.010
5.810
5.900
635,574
-0.01(-0.17%)
Aug 02, 2016
5.760
5.930
5.700
5.910
775,270
+0.16(+2.78%)
Aug 01, 2016
5.410
5.750
5.295
5.750
840,005
+0.34(+6.28%)
Jul 29, 2016
5.250
5.480
5.020
5.410
1,620,067
+0.32(+6.29%)
Jul 28, 2016
5.060
5.120
4.960
5.090
307,557
+0.06(+1.19%)
Jul 27, 2016
4.780
5.090
4.710
5.030
414,025
+0.26(+5.45%)
Jul 26, 2016
4.630
4.770
4.596
4.770
193,904
+0.14(+3.02%)
Jul 25, 2016
4.760
4.790
4.610
4.630
105,354
-0.16(-3.34%)
Jul 22, 2016
4.620
4.800
4.510
4.790
214,332
+0.17(+3.68%)
Jul 21, 2016
4.710
4.710
4.510
4.620
433,240
-0.09(-1.91%)
Jul 20, 2016
4.620
4.750
4.620
4.710
243,662
+0.10(+2.17%)
Jul 19, 2016
4.600
4.640
4.595
4.610
127,603
+0.00(+0.00%)
Jul 18, 2016
4.610
4.700
4.550
4.610
278,289
-0.02(-0.43%)
Jul 15, 2016
4.650
4.700
4.595
4.630
330,111
+0.02(+0.43%)
Jul 14, 2016
4.590
4.670
4.555
4.610
191,581
+0.06(+1.32%)
Jul 13, 2016
4.650
4.670
4.540
4.550
136,555
-0.05(-1.09%)
Jul 12, 2016
4.520
4.680
4.500
4.600
229,195
+0.10(+2.22%)
Jul 11, 2016
4.450
4.683
4.450
4.500
343,252
+0.07(+1.58%)
Jul 08, 2016
4.370
4.520
4.320
4.430
266,187
+0.11(+2.55%)
Jul 07, 2016
4.290
4.400
4.220
4.320
181,883
+0.07(+1.65%)
Jul 05, 2016
4.340
4.420
4.220
4.250
195,729
-0.11(-2.52%)
Jul 01, 2016
4.390
4.360
4.360
4.360
215,200
-0.04(-0.91%)
Jun 30, 2016
4.350
4.460
4.220
4.400
258,384
+0.06(+1.38%)
Jun 29, 2016
4.180
4.430
4.160
4.340
307,610
+0.21(+5.08%)
Jun 28, 2016
4.240
4.287
4.101
4.130
453,626
-0.08(-1.90%)
Jun 27, 2016
4.470
4.520
4.200
4.210
542,367
-0.34(-7.47%)
Jun 24, 2016
4.520
4.680
4.460
4.550
435,823
-0.22(-4.61%)
Jun 23, 2016
4.590
4.770
4.553
4.770
207,376
+0.24(+5.30%)
Jun 22, 2016
4.650
4.695
4.530
4.530
453,679
-0.14(-3.00%)
Jun 21, 2016
4.850
4.870
4.650
4.670
445,460
-0.18(-3.71%)
Jun 20, 2016
4.810
4.960
4.760
4.850
502,660
+0.05(+1.04%)
Jun 17, 2016
4.640
4.870
4.580
4.800
1,023,519
+0.17(+3.67%)
Jun 16, 2016
4.680
4.750
4.490
4.630
632,257
-0.14(-2.94%)
Jun 15, 2016
4.950
4.990
4.720
4.770
376,070
-0.19(-3.83%)
Jun 14, 2016
4.950
5.090
4.860
4.960
290,944
+0.02(+0.40%)
Jun 13, 2016
5.050
5.120
4.915
4.940
354,081
-0.15(-2.95%)
Jun 10, 2016
5.010
5.210
5.010
5.090
424,743
+0.12(+2.41%)
Jun 09, 2016
5.100
5.190
4.930
4.970
398,416
-0.17(-3.31%)
Jun 08, 2016
4.940
5.160
4.912
5.140
338,626
+0.19(+3.84%)
Jun 07, 2016
5.200
5.270
4.930
4.950
293,259
-0.25(-4.81%)
Jun 06, 2016
5.100
5.240
5.071
5.200
296,078
+0.08(+1.56%)
Jun 03, 2016
5.370
5.380
5.070
5.120
368,118
-0.25(-4.66%)
Jun 02, 2016
5.220
5.380
5.120
5.370
366,143
+0.15(+2.87%)
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.