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
)
0.9282
+0.0482 (+5.48%)
Streaming Delayed Price
Updated: 3:50 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 31, 2019
8.800
8.800
8.550
8.559
1,780
-0.39(-4.37%)
May 30, 2019
8.900
9.000
8.700
8.950
776
-0.05(-0.56%)
May 29, 2019
8.700
9.000
8.700
9.000
282
+0.30(+3.45%)
May 28, 2019
8.800
9.350
8.600
8.700
3,175
+0.17(+2.05%)
May 24, 2019
8.550
8.550
8.525
8.525
40
+0.03(+0.29%)
May 23, 2019
8.900
9.000
8.500
8.500
1,375
-0.50(-5.56%)
May 22, 2019
8.700
9.482
8.691
9.000
4,195
+0.46(+5.32%)
May 21, 2019
8.950
8.950
8.545
8.545
1,279
-0.41(-4.54%)
May 20, 2019
9.100
9.300
8.950
8.951
1,867
+0.00(+0.02%)
May 17, 2019
9.000
9.000
8.500
8.950
2,140
+0.10(+1.13%)
May 16, 2019
8.650
9.400
8.650
8.850
2,670
+0.10(+1.14%)
May 15, 2019
8.505
8.800
8.505
8.750
2,071
-0.10(-1.13%)
May 14, 2019
8.850
8.850
8.674
8.850
612
+0.15(+1.73%)
May 13, 2019
8.750
9.000
8.600
8.700
1,548
-0.00(-0.01%)
May 10, 2019
8.850
9.400
8.556
8.700
10,300
-0.25(-2.79%)
May 09, 2019
9.450
9.450
8.700
8.950
3,735
+0.06(+0.62%)
May 08, 2019
8.800
9.350
8.800
8.895
7,184
-0.21(-2.26%)
May 07, 2019
9.100
9.300
8.700
9.100
11,649
-0.15(-1.62%)
May 06, 2019
8.950
9.450
8.743
9.250
7,392
+0.00(+0.00%)
May 03, 2019
8.700
9.450
8.700
9.250
8,640
+0.25(+2.78%)
May 02, 2019
9.000
9.350
8.794
9.000
2,582
-0.05(-0.55%)
May 01, 2019
8.794
9.250
8.751
9.050
3,102
-0.22(-2.40%)
Apr 30, 2019
8.700
9.704
8.700
9.273
4,967
+0.37(+4.19%)
Apr 29, 2019
8.550
9.100
8.550
8.900
5,701
+0.15(+1.71%)
Apr 26, 2019
8.800
9.000
8.550
8.750
2,740
+0.10(+1.16%)
Apr 25, 2019
8.659
8.659
8.650
8.650
460
+0.05(+0.58%)
Apr 24, 2019
8.645
8.645
8.600
8.600
164
-0.14(-1.63%)
Apr 23, 2019
8.601
8.742
8.601
8.742
139
+0.19(+2.26%)
Apr 22, 2019
8.550
8.550
8.550
0
+0.00(+0.00%)
Apr 18, 2019
8.409
8.550
8.409
8.550
240
+0.04(+0.49%)
Apr 17, 2019
8.508
8.508
8.508
8.508
196
-0.03(-0.36%)
Apr 16, 2019
8.442
8.539
8.400
8.539
300
+0.14(+1.65%)
Apr 15, 2019
8.400
8.600
8.400
8.400
554
-0.05(-0.59%)
Apr 12, 2019
8.442
8.450
8.415
8.450
200
+0.01(+0.09%)
Apr 11, 2019
8.458
8.550
8.400
8.442
1,334
+0.03(+0.32%)
Apr 10, 2019
8.500
8.500
8.400
8.415
1,201
-0.09(-1.09%)
Apr 09, 2019
8.800
8.800
8.508
8.508
425
-0.24(-2.77%)
Apr 08, 2019
8.700
8.800
8.543
8.750
436
+0.10(+1.16%)
Apr 05, 2019
8.400
8.650
8.400
8.650
300
+0.06(+0.70%)
Apr 04, 2019
8.250
8.589
8.250
8.589
929
-0.07(-0.79%)
Apr 03, 2019
8.650
8.658
8.400
8.658
473
-0.03(-0.34%)
Apr 02, 2019
8.400
8.688
8.400
8.688
401
+0.29(+3.42%)
Apr 01, 2019
8.250
8.400
8.250
8.400
329
+0.09(+1.05%)
Mar 29, 2019
8.268
8.312
8.264
8.312
340
+0.02(+0.25%)
Mar 28, 2019
8.450
8.550
8.291
8.291
1,560
+0.04(+0.50%)
Mar 27, 2019
8.508
8.508
8.250
8.250
2,409
-0.05(-0.60%)
Mar 26, 2019
8.375
8.375
8.275
8.300
387
-0.10(-1.18%)
Mar 25, 2019
8.399
8.399
8.399
1
+0.00(+0.00%)
Mar 22, 2019
8.600
8.600
8.399
8.399
1,300
-0.40(-4.56%)
Mar 21, 2019
8.950
8.950
8.750
8.800
762
-0.40(-4.35%)
Mar 20, 2019
8.600
9.275
8.600
9.200
1,388
+0.65(+7.60%)
Mar 19, 2019
8.392
8.550
8.392
8.550
98
+0.00(+0.00%)
Mar 18, 2019
8.351
8.550
8.351
8.550
847
+0.10(+1.18%)
Mar 15, 2019
8.455
8.576
8.450
8.450
1,100
+0.00(+0.00%)
Mar 14, 2019
8.600
8.600
8.450
8.450
986
-0.11(-1.26%)
Mar 13, 2019
8.550
8.562
8.550
8.558
487
-0.03(-0.40%)
Mar 12, 2019
8.300
8.592
8.300
8.592
526
+0.54(+6.74%)
Mar 11, 2019
8.500
8.500
8.050
8.050
787
-0.49(-5.71%)
Mar 08, 2019
8.883
8.899
8.501
8.537
1,740
-0.36(-4.07%)
Mar 07, 2019
8.906
9.005
8.900
8.900
975
+0.05(+0.56%)
Mar 06, 2019
9.250
9.500
8.768
8.850
7,910
-0.45(-4.80%)
Mar 05, 2019
9.350
10.00
8.920
9.296
24,764
+0.18(+1.99%)
Mar 04, 2019
8.860
9.172
8.860
9.115
946
+0.02(+0.16%)
Mar 01, 2019
8.950
9.100
8.600
9.100
300
+0.40(+4.60%)
Feb 28, 2019
8.700
8.700
8.700
5
+0.00(+0.00%)
Feb 27, 2019
8.694
8.694
8.700
0
+0.01(+0.07%)
Feb 26, 2019
8.660
8.694
8.660
8.694
849
-0.41(-4.46%)
Feb 25, 2019
9.000
9.293
8.500
9.100
3,440
+0.55(+6.43%)
Feb 22, 2019
8.600
8.600
8.550
8.550
540
+0.01(+0.13%)
Feb 21, 2019
8.595
8.600
8.539
8.539
150
-0.00(-0.05%)
Feb 20, 2019
8.550
8.550
8.543
8.543
236
-0.16(-1.81%)
Feb 19, 2019
8.709
8.709
8.695
8.700
268
+0.15(+1.75%)
Feb 15, 2019
8.800
8.850
8.550
8.550
1,040
-0.05(-0.58%)
Feb 14, 2019
8.800
8.900
8.600
8.600
885
-0.20(-2.27%)
Feb 13, 2019
8.350
8.800
8.350
8.800
228
+0.30(+3.53%)
Feb 12, 2019
8.500
8.500
8.250
8.500
501
-0.20(-2.30%)
Feb 11, 2019
8.550
8.700
8.550
8.700
529
+0.00(+0.00%)
Feb 08, 2019
8.500
8.700
8.450
8.700
2,060
+0.09(+1.06%)
Feb 07, 2019
8.700
8.700
8.450
8.608
810
-0.06(-0.70%)
Feb 06, 2019
8.622
8.800
8.451
8.669
1,400
-0.43(-4.74%)
Feb 05, 2019
8.900
9.100
8.900
9.100
665
-0.10(-1.09%)
Feb 04, 2019
8.950
9.200
8.550
9.200
679
+0.40(+4.55%)
Feb 01, 2019
8.500
9.700
8.450
8.800
20,100
+0.62(+7.65%)
Jan 31, 2019
8.216
8.250
8.175
8.175
414
+0.12(+1.55%)
Jan 30, 2019
8.126
8.550
8.050
8.050
1,011
-0.24(-2.92%)
Jan 29, 2019
8.160
8.400
8.160
8.293
484
-0.16(-1.86%)
Jan 28, 2019
8.505
8.505
8.300
8.450
396
-0.20(-2.31%)
Jan 25, 2019
8.450
8.650
8.450
8.650
1,160
-0.25(-2.81%)
Jan 24, 2019
9.004
9.004
8.900
8.900
192
+0.45(+5.33%)
Jan 23, 2019
8.450
8.450
8.450
46
+0.00(+0.00%)
Jan 22, 2019
8.600
8.650
8.450
8.450
777
+0.00(+0.00%)
Jan 18, 2019
8.800
8.800
8.450
8.450
200
-0.35(-3.98%)
Jan 17, 2019
8.250
8.800
8.250
8.800
2,963
+0.35(+4.14%)
Jan 16, 2019
8.450
8.496
8.450
8.450
858
+0.16(+1.91%)
Jan 15, 2019
8.500
8.500
8.291
8.291
244
-0.26(-3.02%)
Jan 14, 2019
8.551
8.551
8.550
8.550
265
+0.10(+1.18%)
Jan 11, 2019
8.450
8.450
8.250
8.450
840
+0.20(+2.42%)
Jan 10, 2019
8.650
8.650
8.250
8.250
85
+0.00(+0.00%)
Jan 09, 2019
8.100
9.098
8.050
8.250
4,633
-0.01(-0.12%)
Jan 08, 2019
8.259
8.259
8.259
8.259
198
+0.01(+0.12%)
Jan 07, 2019
8.100
8.250
8.100
8.250
71
+0.10(+1.23%)
Jan 04, 2019
8.250
9.100
8.100
8.150
800
-0.15(-1.81%)
Jan 03, 2019
8.700
8.900
8.300
8.300
1,692
-0.32(-3.66%)
Jan 02, 2019
8.250
9.166
8.210
8.616
1,539
+0.17(+1.96%)
Dec 31, 2018
8.250
8.800
8.150
8.450
3,440
+0.35(+4.32%)
Dec 28, 2018
8.150
8.150
8.100
8.100
200
+0.05(+0.62%)
Dec 27, 2018
8.050
8.050
8.050
8.050
441
-0.02(-0.31%)
Dec 26, 2018
8.075
8.075
8.075
8.075
32
-0.03(-0.31%)
Dec 24, 2018
8.050
8.100
8.050
8.100
220
+0.05(+0.62%)
Dec 21, 2018
8.050
8.100
8.050
8.050
3,400
+0.00(+0.00%)
Dec 20, 2018
8.050
8.050
8.050
8.050
380
-0.05(-0.62%)
Dec 19, 2018
8.050
8.101
8.050
8.101
1,184
-0.25(-2.95%)
Dec 18, 2018
8.050
8.347
8.050
8.347
706
+0.30(+3.69%)
Dec 17, 2018
8.118
8.118
8.050
8.050
1,798
-0.40(-4.73%)
Dec 14, 2018
8.300
8.450
8.300
8.450
60
+0.40(+4.97%)
Dec 13, 2018
8.150
8.395
8.050
8.050
1,292
-0.31(-3.70%)
Dec 12, 2018
8.360
8.360
8.360
8.360
26
+0.21(+2.57%)
Dec 11, 2018
8.150
8.150
8.150
12
+0.00(+0.00%)
Dec 10, 2018
8.200
8.200
8.150
8.150
241
-0.55(-6.32%)
Dec 07, 2018
8.750
8.750
8.700
8.700
60
+0.05(+0.58%)
Dec 06, 2018
8.250
8.850
8.106
8.650
1,970
+0.30(+3.59%)
Dec 04, 2018
8.250
8.350
8.250
8.350
300
-0.05(-0.60%)
Dec 03, 2018
8.400
8.550
8.250
8.400
3,297
+0.05(+0.60%)
Nov 30, 2018
8.050
8.350
8.050
8.350
160
+0.15(+1.82%)
Nov 29, 2018
8.233
8.233
8.192
8.200
646
+0.05(+0.62%)
Nov 28, 2018
8.170
8.223
8.150
8.150
470
+0.01(+0.09%)
Nov 27, 2018
8.100
8.143
8.100
8.143
407
+0.09(+1.15%)
Nov 26, 2018
8.100
8.100
8.050
8.050
605
-0.50(-5.85%)
Nov 23, 2018
8.450
8.550
8.450
8.550
100
+0.45(+5.56%)
Nov 21, 2018
8.100
8.100
8.100
0
-0.10(-1.22%)
Nov 20, 2018
8.750
8.750
8.200
8.200
2,056
-0.75(-8.37%)
Nov 19, 2018
8.950
8.950
8.950
8.950
58
-0.00(-0.01%)
Nov 16, 2018
8.950
8.950
8.950
8.950
20
+0.00(+0.00%)
Nov 15, 2018
8.250
8.957
8.250
8.950
5,538
+0.80(+9.82%)
Nov 14, 2018
8.000
8.400
8.000
8.150
301
-0.46(-5.34%)
Nov 13, 2018
8.750
8.750
7.850
8.610
1,737
-0.04(-0.46%)
Nov 12, 2018
8.750
8.750
8.633
8.649
2,308
-0.15(-1.71%)
Nov 09, 2018
8.819
8.819
8.800
0
-0.02(-0.22%)
Nov 08, 2018
8.754
9.028
8.754
8.819
837
+0.07(+0.79%)
Nov 07, 2018
8.750
8.750
8.750
2
+0.00(+0.00%)
Nov 06, 2018
9.000
9.000
8.750
8.750
784
+0.00(+0.00%)
Nov 05, 2018
9.100
9.550
7.850
8.750
24,847
-0.85(-8.85%)
Nov 02, 2018
9.600
9.600
9.600
9.600
60
-0.30(-3.03%)
Nov 01, 2018
9.204
10.20
9.204
9.900
3,643
+0.29(+3.07%)
Oct 31, 2018
9.731
9.900
9.550
9.605
826
-0.09(-0.98%)
Oct 30, 2018
9.900
9.900
9.357
9.700
721
+0.55(+6.01%)
Oct 29, 2018
9.050
9.324
9.050
9.150
674
-0.20(-2.14%)
Oct 26, 2018
8.950
10.10
8.750
9.350
26,820
+0.45(+5.06%)
Oct 25, 2018
8.850
8.975
8.650
8.900
282
-0.25(-2.73%)
Oct 24, 2018
9.500
9.500
9.050
9.150
1,985
+0.20(+2.23%)
Oct 23, 2018
8.989
8.989
8.863
8.950
274
+0.02(+0.28%)
Oct 22, 2018
8.898
9.020
8.881
8.925
442
-0.77(-7.99%)
Oct 19, 2018
9.900
10.15
9.000
9.700
2,840
+0.70(+7.77%)
Oct 18, 2018
8.750
9.900
8.550
9.001
10,163
-0.45(-4.75%)
Oct 17, 2018
8.250
10.45
8.050
9.450
30,881
+1.19(+14.48%)
Oct 16, 2018
8.550
8.800
8.250
8.255
1,525
-0.29(-3.45%)
Oct 15, 2018
8.950
8.950
8.500
8.550
534
-0.40(-4.47%)
Oct 12, 2018
9.100
10.95
8.150
8.950
31,800
-0.07(-0.79%)
Oct 11, 2018
8.705
9.177
8.700
9.021
4,962
+0.07(+0.80%)
Oct 10, 2018
9.000
9.000
8.950
8.950
3,371
-0.05(-0.56%)
Oct 09, 2018
9.002
9.002
8.955
9.000
201
-0.25(-2.66%)
Oct 08, 2018
9.201
9.350
9.200
9.246
1,509
+0.20(+2.17%)
Oct 05, 2018
9.050
9.050
9.050
9.050
280
+0.10(+1.12%)
Oct 04, 2018
8.995
8.995
8.950
8.950
308
+0.00(+0.00%)
Oct 03, 2018
9.400
9.400
8.950
8.950
190
-0.25(-2.76%)
Oct 02, 2018
9.089
9.204
9.089
9.204
463
-0.02(-0.25%)
Oct 01, 2018
9.228
9.228
9.228
9.228
75
+0.23(+2.53%)
Sep 28, 2018
9.050
9.250
9.000
9.000
1,180
+0.00(+0.00%)
Sep 27, 2018
9.289
9.289
9.000
9.000
528
-0.25(-2.70%)
Sep 26, 2018
9.450
9.500
9.250
9.250
688
+0.05(+0.54%)
Sep 25, 2018
8.950
9.448
8.950
9.200
1,023
+0.25(+2.79%)
Sep 24, 2018
9.500
9.500
8.799
8.950
780
-0.45(-4.79%)
Sep 21, 2018
8.850
9.500
8.850
9.400
740
+0.00(+0.00%)
Sep 20, 2018
9.450
9.450
9.385
9.400
501
+0.06(+0.67%)
Sep 19, 2018
9.600
9.600
9.250
9.338
829
+0.09(+0.95%)
Sep 18, 2018
9.100
9.450
9.100
9.250
1,614
+0.05(+0.54%)
Sep 17, 2018
9.250
9.400
9.200
9.200
596
-0.05(-0.54%)
Sep 14, 2018
9.050
9.750
9.000
9.250
3,580
+0.35(+3.93%)
Sep 13, 2018
8.700
9.000
8.700
8.900
1,357
+0.05(+0.56%)
Sep 12, 2018
8.900
8.900
8.850
8.850
200
+0.35(+4.09%)
Sep 11, 2018
8.600
9.000
8.502
8.502
882
-0.10(-1.13%)
Sep 10, 2018
9.150
9.300
8.250
8.600
7,399
-0.97(-10.18%)
Sep 07, 2018
9.573
9.573
9.575
0
+0.00(+0.02%)
Sep 06, 2018
9.400
9.700
9.000
9.573
3,069
-0.12(-1.28%)
Sep 05, 2018
9.400
9.697
9.400
9.697
251
+0.30(+3.16%)
Sep 04, 2018
9.500
9.600
9.400
9.400
2,774
-0.19(-1.96%)
Aug 31, 2018
9.588
9.588
9.588
0
-0.16(-1.66%)
Aug 30, 2018
9.550
9.750
9.500
9.750
2,721
+0.25(+2.63%)
Aug 29, 2018
9.750
9.750
9.500
9.501
325
+0.00(+0.01%)
Aug 28, 2018
9.200
9.650
9.200
9.500
1,017
-0.04(-0.42%)
Aug 27, 2018
9.400
9.668
9.350
9.540
1,979
+0.14(+1.49%)
Aug 24, 2018
9.550
9.550
9.025
9.400
5,380
-0.25(-2.59%)
Aug 23, 2018
9.700
9.754
9.600
9.650
571
-0.05(-0.52%)
Aug 22, 2018
9.800
10.00
9.700
9.700
2,179
-0.15(-1.52%)
Aug 21, 2018
9.750
10.05
9.550
9.850
578
+0.10(+1.03%)
Aug 20, 2018
9.850
10.15
9.685
9.750
2,147
-0.10(-1.02%)
Aug 17, 2018
10.10
10.10
9.600
9.850
560
-0.30(-2.96%)
Aug 16, 2018
9.700
10.40
9.700
10.15
17,293
+0.55(+5.73%)
Aug 15, 2018
9.655
9.828
9.600
9.600
1,781
-0.25(-2.54%)
Aug 14, 2018
9.550
9.915
9.550
9.850
2,016
+0.30(+3.14%)
Aug 13, 2018
9.822
9.822
9.550
9.550
1,171
-0.20(-2.05%)
Aug 10, 2018
9.800
9.900
9.625
9.750
1,100
-0.05(-0.51%)
Aug 09, 2018
10.00
10.05
9.668
9.800
4,265
-0.25(-2.49%)
Aug 08, 2018
10.05
10.05
9.850
10.05
1,747
+0.15(+1.52%)
Aug 07, 2018
9.950
10.05
9.900
9.900
856
+0.10(+1.02%)
Aug 06, 2018
10.25
10.25
9.800
9.800
960
-0.30(-2.97%)
Aug 03, 2018
9.750
10.30
9.750
10.10
1,080
+0.05(+0.50%)
Aug 02, 2018
9.804
10.05
9.804
10.05
1,009
+0.10(+1.01%)
Aug 01, 2018
9.804
10.00
9.758
9.950
592
+0.05(+0.51%)
Jul 31, 2018
10.00
10.05
9.550
9.900
3,351
+0.00(+0.00%)
Jul 30, 2018
10.25
10.25
9.750
9.900
3,180
-0.17(-1.74%)
Jul 27, 2018
10.39
10.40
10.00
10.07
1,600
-0.18(-1.71%)
Jul 26, 2018
10.10
10.27
10.00
10.25
2,657
+0.00(+0.00%)
Jul 25, 2018
10.60
10.60
10.05
10.25
3,956
-0.30(-2.84%)
Jul 24, 2018
10.75
10.85
10.55
10.55
2,000
+0.00(+0.00%)
Jul 23, 2018
10.55
10.75
10.55
10.55
2,679
+0.00(+0.00%)
Jul 20, 2018
10.61
10.80
10.55
10.55
5,017
-0.36(-3.33%)
Jul 19, 2018
10.55
10.91
10.55
10.91
147
+0.21(+1.99%)
Jul 18, 2018
10.86
11.05
10.55
10.70
2,506
-0.10(-0.93%)
Jul 17, 2018
11.04
11.04
10.75
10.80
1,348
-0.10(-0.92%)
Jul 16, 2018
10.79
11.95
10.65
10.90
23,491
+0.01(+0.09%)
Jul 13, 2018
10.70
11.30
10.70
10.89
808
-0.21(-1.89%)
Jul 12, 2018
11.06
11.39
10.85
11.10
8,065
+0.53(+4.99%)
Jul 11, 2018
10.55
11.13
10.55
10.57
1,697
-0.18(-1.66%)
Jul 10, 2018
11.05
11.05
10.65
10.75
443
-0.35(-3.15%)
Jul 09, 2018
11.30
11.30
10.40
11.10
5,478
+0.30(+2.78%)
Jul 06, 2018
11.10
11.35
10.78
10.80
1,110
-0.20(-1.82%)
Jul 05, 2018
11.75
11.75
10.81
11.00
12,506
-0.55(-4.76%)
Jul 03, 2018
11.55
11.55
11.55
0
-0.05(-0.43%)
Jul 02, 2018
11.25
12.23
11.25
11.60
5,262
+0.35(+3.11%)
Jun 29, 2018
11.40
12.37
11.05
11.25
12,479
-0.25(-2.17%)
Jun 28, 2018
12.10
15.75
11.05
11.50
190,605
-0.50(-4.17%)
Jun 27, 2018
11.75
13.00
11.55
12.00
17,683
+0.25(+2.13%)
Jun 26, 2018
11.25
12.39
11.10
11.75
6,861
+0.60(+5.38%)
Jun 25, 2018
11.05
13.00
11.05
11.15
47,406
-0.35(-3.04%)
Jun 22, 2018
10.70
14.85
10.40
11.50
116,911
+0.76(+7.11%)
Jun 21, 2018
10.90
10.70
10.74
509
-0.01(-0.13%)
Jun 20, 2018
10.85
10.85
10.60
10.75
1,052
+0.05(+0.47%)
Jun 19, 2018
10.95
11.00
10.70
10.70
3,465
-0.30(-2.73%)
Jun 18, 2018
10.64
11.15
10.64
11.00
644
+0.38(+3.54%)
Jun 15, 2018
11.00
10.62
10.62
927
-0.18(-1.68%)
Jun 14, 2018
11.10
11.15
10.65
10.80
1,163
+0.18(+1.67%)
Jun 13, 2018
10.60
10.98
10.50
10.63
1,581
-0.51(-4.58%)
Jun 12, 2018
10.75
11.39
10.50
11.14
8,241
+0.24(+2.21%)
Jun 11, 2018
11.35
11.35
10.60
10.90
5,178
-0.37(-3.26%)
Jun 08, 2018
11.00
11.85
10.40
11.26
5,619
+0.41(+3.78%)
Jun 07, 2018
12.20
12.20
10.75
10.85
6,621
-0.90(-7.63%)
Jun 06, 2018
11.25
11.75
11.00
11.75
7,222
+0.35(+3.07%)
Jun 05, 2018
12.75
13.01
11.00
11.40
37,865
-1.35(-10.58%)
Jun 04, 2018
12.20
16.70
12.20
12.75
275,872
+0.65(+5.37%)
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.