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
China Natural Res
(NQ:
CHNR
)
0.8705
-0.0195 (-2.19%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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
7.550
7.800
7.550
7.800
893
+0.25(+3.31%)
May 27, 2016
7.750
7.550
7.550
7.550
1,580
-0.45(-5.63%)
May 26, 2016
8.000
8.000
8.000
8.000
96
+0.00(+0.00%)
May 25, 2016
8.050
8.050
8.000
8.000
304
-0.23(-2.77%)
May 24, 2016
8.050
8.250
8.050
8.228
135
+0.18(+2.21%)
May 23, 2016
8.250
8.300
8.050
8.050
524
-0.15(-1.87%)
May 20, 2016
8.150
8.350
8.150
8.204
931
-0.05(-0.56%)
May 19, 2016
8.300
8.300
8.050
8.250
1,281
+0.20(+2.48%)
May 18, 2016
8.001
8.350
8.001
8.050
2,006
+0.05(+0.62%)
May 17, 2016
8.000
8.648
7.801
8.001
2,346
-0.30(-3.61%)
May 16, 2016
8.000
9.102
7.850
8.300
3,378
+0.05(+0.61%)
May 13, 2016
8.400
9.200
7.650
8.250
4,239
-0.45(-5.17%)
May 12, 2016
7.850
9.200
7.750
8.700
4,729
+0.80(+10.13%)
May 11, 2016
7.950
8.000
7.600
7.900
2,168
-0.15(-1.86%)
May 10, 2016
8.001
8.249
8.001
8.050
1,082
-0.25(-3.01%)
May 09, 2016
8.300
8.950
7.902
8.300
1,352
-0.25(-2.93%)
May 06, 2016
9.150
9.150
7.900
8.550
542
-0.75(-8.06%)
May 05, 2016
8.600
10.00
7.801
9.300
20,260
+0.45(+5.08%)
May 04, 2016
7.400
8.850
7.250
8.850
14,654
+1.70(+23.78%)
May 03, 2016
7.300
8.050
7.050
7.150
4,359
-0.75(-9.49%)
May 02, 2016
7.800
8.450
7.250
7.900
11,010
-0.10(-1.25%)
Apr 29, 2016
7.550
8.400
7.510
8.000
12,696
+0.45(+5.96%)
Apr 28, 2016
7.300
7.850
7.300
7.550
2,339
-0.11(-1.42%)
Apr 26, 2016
7.300
7.659
7.659
7.659
20
+0.16(+2.11%)
Apr 25, 2016
7.700
7.700
7.250
7.500
1,132
+0.00(+0.00%)
Apr 22, 2016
7.750
8.149
7.500
7.500
3,876
-0.15(-1.96%)
Apr 21, 2016
7.650
8.500
7.000
7.650
13,617
+0.25(+3.38%)
Apr 20, 2016
7.194
8.550
7.194
7.400
13,069
-0.40(-5.13%)
Apr 19, 2016
8.400
8.400
7.600
7.800
1,202
-0.20(-2.50%)
Apr 18, 2016
8.001
8.660
7.850
8.000
2,989
-0.45(-5.32%)
Apr 15, 2016
9.400
9.400
8.070
8.450
1,675
-0.08(-0.92%)
Apr 14, 2016
8.750
8.750
8.050
8.528
1,218
+0.18(+2.13%)
Apr 13, 2016
7.903
8.700
7.903
8.350
4,248
+0.00(+0.00%)
Apr 12, 2016
9.400
9.400
7.750
8.350
4,681
+0.80(+10.60%)
Apr 11, 2016
7.150
7.950
7.150
7.550
4,869
+0.34(+4.72%)
Apr 08, 2016
6.850
7.950
6.850
7.210
8,090
+0.41(+6.03%)
Apr 07, 2016
8.150
8.152
6.500
6.800
11,808
-1.32(-16.20%)
Apr 06, 2016
8.000
8.750
7.550
8.115
4,263
+0.27(+3.38%)
Apr 05, 2016
7.550
8.450
6.900
7.850
9,182
+0.30(+3.97%)
Apr 04, 2016
8.700
8.700
7.150
7.550
7,571
+0.35(+4.86%)
Apr 01, 2016
6.849
8.200
6.700
7.200
7,512
+0.30(+4.35%)
Mar 31, 2016
7.100
7.200
6.450
6.900
5,804
-0.35(-4.83%)
Mar 30, 2016
9.062
10.00
6.450
7.250
35,846
-1.65(-18.54%)
Mar 29, 2016
9.000
9.454
8.750
8.900
3,763
-0.10(-1.11%)
Mar 28, 2016
10.60
10.60
9.000
9.000
6,899
-1.60(-15.09%)
Mar 24, 2016
12.90
10.60
10.60
10.60
14,280
-2.30(-17.83%)
Mar 23, 2016
11.00
14.30
10.51
12.90
77,561
+2.70(+26.47%)
Mar 22, 2016
10.00
11.50
9.775
10.20
18,235
+0.40(+4.08%)
Mar 21, 2016
8.600
9.900
8.600
9.800
12,927
+1.25(+14.62%)
Mar 18, 2016
8.750
9.650
8.501
8.550
2,674
-0.35(-3.93%)
Mar 17, 2016
9.000
9.999
8.501
8.900
8,734
+0.10(+1.14%)
Mar 16, 2016
9.500
13.46
7.996
8.800
96,062
+0.30(+3.53%)
Mar 15, 2016
6.000
10.00
5.950
8.500
31,654
+2.50(+41.74%)
Mar 14, 2016
5.900
6.000
5.000
5.997
10,616
+0.29(+5.12%)
Mar 10, 2016
6.000
5.705
5.705
5.705
36
+0.46(+8.67%)
Mar 09, 2016
6.200
6.200
5.250
5.250
502
-0.96(-15.43%)
Mar 08, 2016
6.250
6.250
6.200
6.208
208
-0.49(-7.34%)
Mar 07, 2016
6.100
6.843
5.835
6.700
1,616
+1.20(+21.82%)
Mar 03, 2016
5.300
5.500
5.500
5.500
6
+0.20(+3.76%)
Mar 02, 2016
5.355
5.355
5.301
5.301
1,197
+0.15(+2.92%)
Mar 01, 2016
5.400
5.400
5.150
5.150
520
+0.20(+4.03%)
Feb 29, 2016
4.880
4.995
4.880
4.950
723
+0.08(+1.66%)
Feb 26, 2016
4.870
4.870
4.870
4.870
47
+0.12(+2.50%)
Feb 25, 2016
4.750
4.950
4.750
4.750
1,355
+0.75(+18.60%)
Feb 22, 2016
4.000
4.005
4.005
4.005
160
+0.21(+5.41%)
Feb 18, 2016
3.800
3.800
3.800
3.800
2
-0.45(-10.60%)
Feb 16, 2016
3.750
4.250
4.250
4.250
12
+0.25(+6.26%)
Feb 12, 2016
3.750
4.000
4.000
4.000
1,980
-0.49(-10.91%)
Feb 10, 2016
4.500
4.490
4.490
4.490
20
-0.06(-1.32%)
Feb 09, 2016
4.850
4.850
4.240
4.550
235
+0.80(+21.25%)
Feb 08, 2016
3.800
3.800
3.752
3.752
200
-0.77(-17.10%)
Feb 05, 2016
4.527
4.527
4.527
4.527
71
+0.58(+14.59%)
Feb 04, 2016
5.000
5.000
3.850
3.950
1,637
-0.05(-1.25%)
Feb 03, 2016
4.050
4.050
3.750
4.000
707
-0.20(-4.75%)
Feb 02, 2016
4.050
4.200
3.250
4.199
2,464
-0.13(-3.01%)
Feb 01, 2016
3.110
6.000
3.000
4.330
2,042
-0.07(-1.59%)
Jan 29, 2016
3.005
4.642
3.005
4.400
2,790
-0.10(-2.22%)
Jan 28, 2016
4.535
4.538
4.350
4.500
2,791
-0.04(-0.85%)
Jan 27, 2016
5.000
5.350
3.700
4.538
1,235
-0.54(-10.59%)
Jan 26, 2016
5.200
5.200
5.000
5.076
520
-0.40(-7.26%)
Jan 25, 2016
5.300
5.473
4.849
5.473
260
-0.01(-0.10%)
Jan 22, 2016
5.900
5.900
5.300
5.479
687
+0.08(+1.46%)
Jan 20, 2016
5.700
5.400
5.400
5.400
5
-0.15(-2.71%)
Jan 19, 2016
5.551
5.551
5.551
5.551
110
-0.24(-4.22%)
Jan 15, 2016
5.800
5.795
5.795
5.795
60
+0.04(+0.78%)
Jan 14, 2016
5.808
5.808
5.750
5.750
446
-0.00(-0.01%)
Jan 13, 2016
5.950
5.950
5.750
5.750
640
-0.45(-7.24%)
Jan 12, 2016
5.750
6.700
5.750
6.199
712
+0.45(+7.82%)
Jan 11, 2016
5.752
5.752
5.750
5.750
242
-0.45(-7.26%)
Jan 08, 2016
6.400
6.400
6.150
6.200
829
-0.20(-3.13%)
Jan 07, 2016
6.500
6.650
6.400
6.400
1,779
-0.30(-4.48%)
Jan 06, 2016
6.600
6.750
6.500
6.700
569
-0.05(-0.74%)
Jan 05, 2016
6.800
6.899
6.450
6.750
1,510
-0.29(-4.17%)
Jan 04, 2016
7.150
7.150
6.850
7.044
220
+0.19(+2.83%)
Dec 31, 2015
6.950
6.850
6.850
6.850
1,020
-0.40(-5.52%)
Dec 30, 2015
6.950
7.250
6.900
7.250
910
+0.10(+1.42%)
Dec 29, 2015
7.300
7.697
7.050
7.149
631
+0.16(+2.27%)
Dec 28, 2015
6.900
6.990
6.900
6.990
279
+0.09(+1.30%)
Dec 24, 2015
6.900
6.900
6.900
6.900
20
-0.32(-4.43%)
Dec 23, 2015
7.035
7.500
7.035
7.220
2,228
-0.08(-1.10%)
Dec 22, 2015
7.100
7.300
7.050
7.300
493
+0.20(+2.82%)
Dec 21, 2015
7.150
7.550
6.600
7.100
1,962
-0.20(-2.74%)
Dec 18, 2015
7.280
7.300
7.280
7.300
200
+0.35(+5.04%)
Dec 17, 2015
6.950
7.250
6.950
6.950
1,023
-0.40(-5.44%)
Dec 16, 2015
7.200
7.492
7.050
7.349
1,178
+0.20(+2.79%)
Dec 15, 2015
9.000
9.400
6.577
7.150
3,596
-1.85(-20.56%)
Dec 14, 2015
7.600
9.000
7.350
9.000
2,686
+1.23(+15.83%)
Dec 11, 2015
7.950
7.950
7.770
7.770
89
+0.22(+2.91%)
Dec 10, 2015
7.350
7.800
7.150
7.550
485
-0.60(-7.36%)
Dec 09, 2015
8.500
8.500
7.100
8.150
1,198
-0.00(-0.01%)
Dec 08, 2015
8.050
8.546
8.050
8.150
549
+0.25(+3.17%)
Dec 07, 2015
8.075
8.250
7.350
7.900
730
-0.35(-4.24%)
Dec 04, 2015
8.100
8.250
8.100
8.250
40
-0.55(-6.25%)
Dec 03, 2015
9.300
9.300
8.300
8.800
520
-0.45(-4.86%)
Dec 02, 2015
9.251
10.30
9.250
9.250
3,411
+0.00(+0.00%)
Dec 01, 2015
8.750
9.950
8.200
9.250
3,172
+1.15(+14.20%)
Nov 30, 2015
9.550
10.00
8.100
8.100
931
-0.90(-10.00%)
Nov 25, 2015
8.950
9.000
9.000
9.000
300
+0.70(+8.43%)
Nov 24, 2015
8.600
9.060
8.300
8.300
1,188
+0.10(+1.22%)
Nov 23, 2015
8.100
8.200
7.750
8.200
319
+0.10(+1.23%)
Nov 20, 2015
8.200
8.700
8.100
8.100
124
-0.20(-2.41%)
Nov 19, 2015
8.491
8.491
8.000
8.300
620
+0.50(+6.41%)
Nov 18, 2015
7.816
8.100
7.800
7.800
414
-0.80(-9.30%)
Nov 17, 2015
9.094
9.141
7.650
8.600
5,852
-0.66(-7.13%)
Nov 16, 2015
9.100
9.350
9.100
9.260
1,021
+0.21(+2.31%)
Nov 12, 2015
9.600
9.050
9.050
9.050
2,680
-0.46(-4.85%)
Nov 11, 2015
9.480
9.512
9.466
9.512
569
-0.22(-2.24%)
Nov 10, 2015
9.800
10.09
9.730
9.730
128
-0.12(-1.22%)
Nov 09, 2015
10.00
10.20
9.850
9.850
129
-0.20(-1.99%)
Nov 06, 2015
10.35
10.35
9.900
10.05
1,058
-0.26(-2.57%)
Nov 05, 2015
10.05
10.51
10.05
10.31
370
+0.26(+2.64%)
Nov 04, 2015
10.25
11.20
10.00
10.05
4,807
-0.32(-3.13%)
Nov 03, 2015
10.65
11.50
10.25
10.38
3,367
-0.29(-2.73%)
Nov 02, 2015
10.85
10.95
10.20
10.67
1,498
-0.63(-5.61%)
Oct 30, 2015
11.65
11.65
10.55
11.30
5,191
+0.50(+4.63%)
Oct 29, 2015
11.85
11.94
10.70
10.80
4,160
-0.90(-7.69%)
Oct 28, 2015
10.50
12.35
10.50
11.70
4,128
+1.10(+10.38%)
Oct 27, 2015
11.50
12.50
9.950
10.60
14,834
-0.90(-7.83%)
Oct 26, 2015
10.80
11.90
10.10
11.50
10,804
+1.20(+11.63%)
Oct 23, 2015
8.350
10.95
7.650
10.30
15,703
+1.33(+14.83%)
Oct 22, 2015
7.250
11.96
6.750
8.972
19,794
+1.92(+27.26%)
Oct 21, 2015
6.500
7.500
6.450
7.050
3,062
+0.70(+11.02%)
Oct 20, 2015
6.500
6.600
6.500
6.350
1,268
-0.20(-3.05%)
Oct 19, 2015
6.500
6.600
6.500
6.550
70
-0.38(-5.43%)
Oct 16, 2015
6.800
6.926
6.800
6.926
278
+0.13(+1.85%)
Oct 15, 2015
6.800
6.854
6.800
6.800
1,105
-0.30(-4.23%)
Oct 14, 2015
6.750
7.600
6.450
7.100
4,060
+0.10(+1.43%)
Oct 13, 2015
6.750
7.300
6.700
7.000
1,320
+0.20(+2.94%)
Oct 12, 2015
6.800
6.800
6.800
6.800
40
-0.20(-2.86%)
Oct 09, 2015
7.200
7.250
7.000
7.000
278
+0.15(+2.19%)
Oct 08, 2015
7.600
7.800
6.700
6.850
4,968
-0.70(-9.27%)
Oct 07, 2015
6.350
7.550
6.350
7.550
4,330
+0.55(+7.85%)
Oct 06, 2015
7.150
7.400
6.550
7.000
1,587
-0.30(-4.10%)
Oct 05, 2015
6.850
7.388
6.200
7.300
2,436
-0.30(-3.95%)
Oct 02, 2015
6.650
7.600
6.550
7.599
780
+0.05(+0.66%)
Oct 01, 2015
6.600
7.600
6.600
7.550
2,303
-0.05(-0.66%)
Sep 30, 2015
7.650
7.650
6.700
7.599
1,444
-0.10(-1.31%)
Sep 29, 2015
6.900
7.950
6.550
7.700
3,033
+1.40(+22.22%)
Sep 28, 2015
6.800
7.000
6.300
6.300
1,590
-1.60(-20.25%)
Sep 25, 2015
6.850
7.900
6.800
7.899
941
+0.00(+0.00%)
Sep 24, 2015
7.250
7.899
7.250
7.899
121
+0.05(+0.64%)
Sep 23, 2015
7.900
7.900
7.340
7.849
241
-0.15(-1.88%)
Sep 22, 2015
7.250
8.400
7.150
8.000
960
+0.85(+11.89%)
Sep 21, 2015
7.250
8.400
7.150
7.150
1,130
-0.20(-2.72%)
Sep 17, 2015
7.700
7.350
7.350
7.350
4,480
-0.04(-0.57%)
Sep 16, 2015
7.393
7.393
7.393
7.393
103
-0.56(-7.01%)
Sep 14, 2015
7.950
7.950
7.950
7.950
0
-0.20(-2.45%)
Sep 11, 2015
8.150
8.150
8.150
8.150
200
-0.10(-1.21%)
Sep 10, 2015
8.050
9.350
7.150
8.249
2,885
+0.60(+7.84%)
Sep 09, 2015
7.650
7.650
7.650
7.650
40
+0.15(+1.99%)
Sep 08, 2015
7.500
8.550
7.500
7.500
851
-1.15(-13.29%)
Sep 04, 2015
7.750
8.650
8.650
8.650
6,520
+0.70(+8.81%)
Sep 03, 2015
7.500
7.950
7.500
7.949
641
+0.55(+7.43%)
Sep 02, 2015
7.800
8.100
7.399
7.399
229
-0.25(-3.27%)
Sep 01, 2015
8.150
8.250
7.650
7.650
192
-0.65(-7.83%)
Aug 31, 2015
8.000
8.900
7.950
8.300
2,203
+0.45(+5.73%)
Aug 28, 2015
8.800
9.085
7.800
7.850
1,080
-1.24(-13.59%)
Aug 27, 2015
8.400
9.085
8.400
9.085
205
+0.73(+8.80%)
Aug 26, 2015
8.350
8.351
8.350
8.351
476
-0.05(-0.59%)
Aug 25, 2015
8.450
8.950
8.350
8.400
1,734
+0.10(+1.20%)
Aug 24, 2015
9.750
9.750
5.800
8.300
3,001
-1.75(-17.41%)
Aug 21, 2015
10.20
10.20
10.05
10.05
491
-0.22(-2.10%)
Aug 20, 2015
10.20
10.27
10.15
10.27
190
+0.22(+2.14%)
Aug 19, 2015
10.35
10.50
10.05
10.05
294
-0.10(-0.99%)
Aug 18, 2015
10.10
10.20
10.05
10.15
694
+0.10(+0.99%)
Aug 14, 2015
10.05
10.05
10.05
10.05
2
-0.40(-3.82%)
Aug 13, 2015
10.62
10.62
10.40
10.45
121
-0.35(-3.24%)
Aug 12, 2015
10.90
10.90
10.70
10.80
121
+0.65(+6.40%)
Aug 11, 2015
10.05
10.50
10.05
10.15
1,151
-0.06(-0.55%)
Aug 10, 2015
10.25
10.25
10.05
10.21
442
-0.04(-0.42%)
Aug 07, 2015
10.25
10.25
10.25
10.25
21
-0.25(-2.38%)
Aug 06, 2015
10.20
10.60
10.20
10.50
193
+0.05(+0.48%)
Aug 05, 2015
10.75
10.75
10.35
10.45
1,305
+0.15(+1.46%)
Aug 04, 2015
10.30
10.30
10.30
10.30
20
+0.05(+0.49%)
Aug 03, 2015
10.40
10.60
10.05
10.25
1,221
-1.05(-9.29%)
Jul 31, 2015
10.74
12.75
10.65
11.30
2,352
+0.95(+9.18%)
Jul 30, 2015
10.55
10.60
10.35
10.35
362
+0.05(+0.48%)
Jul 29, 2015
10.45
10.60
10.30
10.30
288
-0.15(-1.43%)
Jul 28, 2015
10.55
10.83
10.35
10.45
1,171
+0.15(+1.46%)
Jul 27, 2015
10.50
11.00
10.30
10.30
461
-0.05(-0.48%)
Jul 24, 2015
10.65
10.65
10.35
10.35
328
-0.08(-0.72%)
Jul 23, 2015
10.30
10.43
10.30
10.43
70
+0.17(+1.70%)
Jul 22, 2015
10.30
11.00
10.25
10.25
140
-0.16(-1.58%)
Jul 21, 2015
10.45
10.52
10.40
10.41
178
+0.06(+0.63%)
Jul 20, 2015
10.85
11.60
10.35
10.35
1,209
-0.50(-4.61%)
Jul 17, 2015
10.65
12.25
10.65
10.85
2,002
+0.30(+2.84%)
Jul 16, 2015
11.35
11.40
10.30
10.55
1,522
-0.70(-6.22%)
Jul 15, 2015
11.10
11.30
11.10
11.25
296
+0.30(+2.74%)
Jul 14, 2015
10.90
10.95
10.90
10.95
224
+0.00(+0.00%)
Jul 13, 2015
10.85
10.85
10.85
10.95
57
+0.21(+1.93%)
Jul 10, 2015
10.70
10.75
10.60
10.74
367
+0.19(+1.82%)
Jul 09, 2015
10.25
10.65
10.25
10.55
768
+0.30(+2.93%)
Jul 08, 2015
10.40
10.40
10.30
10.25
951
-0.35(-3.30%)
Jul 07, 2015
10.75
10.75
10.50
10.60
1,378
-0.20(-1.85%)
Jul 06, 2015
10.85
11.25
10.75
10.80
1,580
+0.20(+1.89%)
Jul 02, 2015
10.55
10.60
10.60
10.60
200
-0.05(-0.47%)
Jul 01, 2015
10.65
11.05
10.40
10.65
221
-0.12(-1.16%)
Jun 30, 2015
11.40
11.40
10.50
10.78
297
-0.57(-5.07%)
Jun 29, 2015
13.00
13.20
10.45
11.35
8,685
-1.25(-9.92%)
Jun 26, 2015
13.00
13.00
12.50
12.60
1,064
+0.30(+2.44%)
Jun 25, 2015
12.95
12.95
12.30
12.30
1,431
-0.65(-5.02%)
Jun 24, 2015
12.95
12.95
12.75
12.95
280
-0.05(-0.38%)
Jun 23, 2015
11.55
13.10
11.55
13.00
2,335
-0.05(-0.38%)
Jun 22, 2015
12.45
13.10
12.45
13.05
1,933
+0.55(+4.40%)
Jun 19, 2015
12.60
13.10
12.00
12.50
9,240
+0.32(+2.63%)
Jun 18, 2015
11.25
12.70
11.25
12.18
6,322
+0.63(+5.45%)
Jun 17, 2015
11.00
12.40
11.00
11.55
6,664
-0.15(-1.28%)
Jun 16, 2015
12.75
12.75
10.53
11.70
17,213
+1.20(+11.43%)
Jun 15, 2015
10.60
11.50
10.45
10.50
9,803
-0.10(-0.94%)
Jun 12, 2015
10.75
10.75
10.25
10.60
120
+0.35(+3.41%)
Jun 11, 2015
10.50
10.65
10.15
10.25
1,674
+0.00(+0.00%)
Jun 10, 2015
10.70
10.70
10.15
10.25
121
-0.60(-5.53%)
Jun 08, 2015
10.85
10.85
10.85
10.85
3
+0.60(+5.85%)
Jun 05, 2015
10.45
10.55
10.20
10.25
638
+0.05(+0.49%)
Jun 04, 2015
10.45
10.45
10.20
10.20
851
-0.40(-3.77%)
Jun 03, 2015
10.90
10.90
10.45
10.60
692
+0.20(+1.92%)
Jun 02, 2015
10.60
10.60
10.40
10.40
60
-0.20(-1.89%)
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.