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
Stealthgas Inc
(NQ:
GASS
)
8.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 29, 2020
2.720
2.720
2.590
2.630
17,500
-0.12(-4.36%)
May 28, 2020
2.790
2.790
2.730
2.750
18,904
+0.02(+0.73%)
May 27, 2020
2.660
2.750
2.557
2.730
25,650
+0.15(+5.81%)
May 26, 2020
2.640
2.880
2.510
2.580
49,152
+0.04(+1.57%)
May 22, 2020
2.424
2.540
2.380
2.540
14,600
+0.11(+4.53%)
May 21, 2020
2.560
2.560
2.410
2.430
10,101
-0.06(-2.41%)
May 20, 2020
2.510
2.520
2.450
2.490
4,490
+0.05(+2.05%)
May 19, 2020
2.580
2.580
2.370
2.440
16,051
-0.08(-3.17%)
May 18, 2020
2.500
2.520
2.381
2.520
12,697
+0.15(+6.33%)
May 15, 2020
2.570
2.570
2.346
2.370
19,600
-0.16(-6.32%)
May 14, 2020
2.620
2.620
2.510
2.530
50,102
-0.09(-3.43%)
May 13, 2020
2.580
2.620
2.520
2.620
83,733
+0.06(+2.34%)
May 12, 2020
2.520
2.560
2.490
2.560
9,994
-0.04(-1.54%)
May 11, 2020
2.540
2.600
2.510
2.600
27,974
+0.07(+2.77%)
May 08, 2020
2.500
2.530
2.420
2.530
36,800
+0.02(+0.80%)
May 07, 2020
2.340
2.510
2.340
2.510
17,554
+0.16(+6.81%)
May 06, 2020
2.310
2.401
2.290
2.350
11,767
-0.04(-1.67%)
May 05, 2020
2.422
2.430
2.320
2.390
35,806
-0.04(-1.65%)
May 04, 2020
2.350
2.430
2.300
2.430
37,689
+0.04(+1.67%)
May 01, 2020
2.750
2.750
2.261
2.390
53,100
-0.34(-12.45%)
Apr 30, 2020
2.410
2.730
2.400
2.730
125,753
+0.36(+15.19%)
Apr 29, 2020
2.450
2.450
2.270
2.370
124,587
+0.20(+9.22%)
Apr 28, 2020
2.090
2.250
2.090
2.170
61,317
+0.08(+3.83%)
Apr 27, 2020
2.090
2.110
2.077
2.090
44,468
+0.00(+0.00%)
Apr 24, 2020
2.080
2.100
2.060
2.090
86,200
+0.01(+0.48%)
Apr 23, 2020
2.140
2.140
2.050
2.080
107,912
-0.02(-0.95%)
Apr 22, 2020
2.080
2.240
2.060
2.100
558,417
+0.04(+1.94%)
Apr 21, 2020
2.090
2.090
2.050
2.060
61,204
-0.02(-0.72%)
Apr 20, 2020
2.050
2.090
2.050
2.075
29,616
+0.01(+0.24%)
Apr 17, 2020
2.090
2.090
2.010
2.070
13,400
+0.01(+0.49%)
Apr 16, 2020
2.070
2.090
2.050
2.060
21,545
+0.00(+0.00%)
Apr 15, 2020
2.050
2.090
2.050
2.060
34,576
-0.02(-0.96%)
Apr 14, 2020
2.070
2.090
2.050
2.080
40,492
+0.01(+0.48%)
Apr 13, 2020
2.040
2.090
2.020
2.070
20,552
+0.08(+4.02%)
Apr 09, 2020
2.060
2.060
1.990
1.990
42,900
+0.02(+1.01%)
Apr 08, 2020
1.990
2.100
1.945
1.970
124,299
+0.00(+0.01%)
Apr 07, 2020
1.980
2.000
1.930
1.970
120,003
-0.03(-1.50%)
Apr 06, 2020
1.960
2.010
1.930
2.000
43,576
+0.04(+2.04%)
Apr 03, 2020
1.990
2.000
1.930
1.960
34,900
-0.01(-0.51%)
Apr 02, 2020
2.000
2.060
1.950
1.970
27,506
-0.03(-1.50%)
Apr 01, 2020
2.000
2.020
1.950
2.000
68,652
+0.03(+1.52%)
Mar 31, 2020
2.010
2.040
1.970
1.970
162,849
+0.07(+3.68%)
Mar 30, 2020
1.920
1.990
1.850
1.900
13,724
-0.01(-0.52%)
Mar 27, 2020
1.910
1.990
1.670
1.910
66,600
-0.10(-4.98%)
Mar 26, 2020
2.004
2.080
1.960
2.010
147,623
-0.05(-2.43%)
Mar 25, 2020
1.990
2.110
1.970
2.060
35,423
+0.07(+3.52%)
Mar 24, 2020
2.100
2.100
1.900
1.990
53,305
-0.01(-0.50%)
Mar 23, 2020
1.800
2.100
1.745
2.000
75,944
+0.14(+7.53%)
Mar 20, 2020
1.950
2.040
1.748
1.860
121,700
-0.05(-2.46%)
Mar 19, 2020
1.710
1.930
1.554
1.907
57,877
+0.18(+10.23%)
Mar 18, 2020
1.872
1.872
1.510
1.730
54,869
-0.23(-11.73%)
Mar 17, 2020
2.048
2.048
1.900
1.960
18,710
-0.06(-2.97%)
Mar 16, 2020
2.010
2.086
1.910
2.020
98,738
-0.10(-4.72%)
Mar 13, 2020
2.360
2.365
2.110
2.120
57,000
-0.28(-11.67%)
Mar 12, 2020
2.450
2.450
2.200
2.400
101,859
-0.05(-2.04%)
Mar 11, 2020
2.360
2.535
2.270
2.450
79,593
+0.20(+8.89%)
Mar 10, 2020
2.150
2.250
2.130
2.250
44,860
+0.20(+9.76%)
Mar 09, 2020
2.360
2.388
2.050
2.050
105,868
-0.35(-14.58%)
Mar 06, 2020
2.480
2.537
2.360
2.400
131,000
-0.10(-4.00%)
Mar 05, 2020
2.570
2.670
2.480
2.500
79,710
-0.09(-3.47%)
Mar 04, 2020
2.620
2.630
2.570
2.590
45,670
+0.02(+0.78%)
Mar 03, 2020
2.790
2.790
2.540
2.570
80,713
-0.20(-7.22%)
Mar 02, 2020
2.750
2.790
2.700
2.770
42,213
+0.04(+1.46%)
Feb 28, 2020
2.740
2.780
2.730
2.730
38,700
-0.04(-1.44%)
Feb 27, 2020
2.830
2.890
2.760
2.770
49,046
-0.06(-2.12%)
Feb 26, 2020
2.880
2.900
2.830
2.830
51,511
-0.05(-1.74%)
Feb 25, 2020
2.900
2.910
2.870
2.880
25,598
-0.01(-0.35%)
Feb 24, 2020
2.880
2.920
2.880
2.890
34,115
-0.02(-0.69%)
Feb 21, 2020
2.920
2.940
2.880
2.910
57,800
+0.01(+0.34%)
Feb 20, 2020
2.910
2.920
2.880
2.900
23,192
+0.00(+0.00%)
Feb 19, 2020
2.925
2.925
2.880
2.900
16,867
-0.01(-0.34%)
Feb 18, 2020
2.910
2.938
2.905
2.910
15,631
+0.01(+0.24%)
Feb 14, 2020
2.900
2.925
2.890
2.903
28,900
+0.00(+0.10%)
Feb 13, 2020
2.940
2.980
2.900
2.900
28,563
-0.08(-2.68%)
Feb 12, 2020
3.020
3.050
2.980
2.980
10,032
-0.01(-0.33%)
Feb 11, 2020
2.960
3.020
2.960
2.990
32,725
+0.03(+1.01%)
Feb 10, 2020
2.950
3.000
2.950
2.960
20,458
+0.01(+0.34%)
Feb 07, 2020
2.910
2.950
2.910
2.950
9,600
+0.05(+1.72%)
Feb 06, 2020
2.980
2.985
2.897
2.900
74,520
-0.08(-2.68%)
Feb 05, 2020
3.000
3.024
2.950
2.980
50,042
-0.01(-0.33%)
Feb 04, 2020
3.040
3.040
2.990
2.990
29,097
-0.04(-1.32%)
Feb 03, 2020
3.060
3.060
3.010
3.030
5,569
+0.02(+0.77%)
Jan 31, 2020
3.120
3.170
2.990
3.007
68,500
-0.09(-3.01%)
Jan 30, 2020
3.120
3.122
3.100
3.100
39,237
-0.02(-0.64%)
Jan 29, 2020
3.130
3.130
3.120
3.120
21,157
+0.00(+0.00%)
Jan 28, 2020
3.140
3.150
3.110
3.120
34,049
-0.02(-0.64%)
Jan 27, 2020
3.150
3.180
3.130
3.140
43,352
-0.06(-1.88%)
Jan 24, 2020
3.310
3.310
3.160
3.200
138,000
-0.09(-2.74%)
Jan 23, 2020
3.290
3.310
3.250
3.290
7,970
+0.02(+0.61%)
Jan 22, 2020
3.260
3.290
3.250
3.270
13,160
+0.02(+0.62%)
Jan 21, 2020
3.330
3.330
3.250
3.250
28,685
-0.08(-2.40%)
Jan 17, 2020
3.370
3.416
3.320
3.330
13,400
-0.05(-1.48%)
Jan 16, 2020
3.413
3.420
3.374
3.380
20,602
-0.04(-1.17%)
Jan 15, 2020
3.479
3.479
3.410
3.420
16,257
-0.03(-0.87%)
Jan 14, 2020
3.451
3.460
3.450
3.450
7,640
-0.01(-0.29%)
Jan 13, 2020
3.470
3.484
3.430
3.460
12,317
-0.04(-1.09%)
Jan 10, 2020
3.500
3.522
3.490
3.498
9,700
-0.00(-0.05%)
Jan 09, 2020
3.480
3.550
3.477
3.500
42,944
+0.02(+0.57%)
Jan 08, 2020
3.410
3.540
3.410
3.480
17,855
+0.01(+0.29%)
Jan 07, 2020
3.444
3.480
3.421
3.470
8,436
+0.01(+0.29%)
Jan 06, 2020
3.470
3.492
3.410
3.460
8,997
-0.04(-1.14%)
Jan 03, 2020
3.470
3.530
3.430
3.500
12,500
+0.04(+1.16%)
Jan 02, 2020
3.400
3.510
3.400
3.460
25,191
+0.03(+0.87%)
Dec 31, 2019
3.300
3.490
3.300
3.430
49,800
+0.10(+3.00%)
Dec 30, 2019
3.480
3.520
3.330
3.330
130,200
-0.25(-6.98%)
Dec 27, 2019
3.680
3.680
3.520
3.580
71,800
-0.06(-1.65%)
Dec 26, 2019
3.570
3.690
3.510
3.640
21,889
+0.01(+0.28%)
Dec 24, 2019
3.512
3.630
3.512
3.630
9,100
+0.04(+1.11%)
Dec 23, 2019
3.540
3.660
3.540
3.590
49,709
+0.01(+0.28%)
Dec 20, 2019
3.660
3.710
3.560
3.580
31,600
-0.18(-4.67%)
Dec 19, 2019
3.520
3.770
3.510
3.755
45,792
+0.22(+6.08%)
Dec 18, 2019
3.460
3.580
3.420
3.540
20,495
+0.07(+2.02%)
Dec 17, 2019
3.460
3.570
3.300
3.470
144,611
-0.01(-0.29%)
Dec 16, 2019
3.570
3.570
3.400
3.480
100,127
-0.11(-3.06%)
Dec 13, 2019
3.560
3.650
3.520
3.590
29,100
-0.01(-0.28%)
Dec 12, 2019
3.750
3.770
3.580
3.600
31,801
-0.15(-4.05%)
Dec 11, 2019
3.760
3.800
3.697
3.752
45,818
-0.04(-1.00%)
Dec 10, 2019
3.690
3.790
3.650
3.790
35,143
+0.10(+2.71%)
Dec 09, 2019
3.560
3.690
3.480
3.690
58,855
+0.14(+3.94%)
Dec 06, 2019
3.510
3.578
3.506
3.550
29,600
+0.04(+1.14%)
Dec 05, 2019
3.540
3.580
3.450
3.510
27,330
-0.04(-1.13%)
Dec 04, 2019
3.550
3.563
3.515
3.550
40,828
+0.00(+0.00%)
Dec 03, 2019
3.640
3.640
3.520
3.550
81,204
-0.06(-1.66%)
Dec 02, 2019
3.600
3.700
3.480
3.610
229,164
+0.13(+3.74%)
Nov 29, 2019
3.440
3.480
3.420
3.480
26,400
+0.05(+1.46%)
Nov 27, 2019
3.450
3.474
3.430
3.430
20,300
-0.04(-1.15%)
Nov 26, 2019
3.500
3.530
3.460
3.470
15,159
-0.04(-1.14%)
Nov 25, 2019
3.410
3.530
3.284
3.510
44,030
+0.08(+2.33%)
Nov 22, 2019
3.296
3.520
3.170
3.430
86,000
-0.07(-2.00%)
Nov 21, 2019
3.280
3.535
3.199
3.500
143,123
+0.22(+6.71%)
Nov 20, 2019
3.340
3.340
3.170
3.280
28,248
-0.08(-2.38%)
Nov 19, 2019
3.270
3.390
3.230
3.360
16,492
+0.05(+1.51%)
Nov 18, 2019
3.270
3.320
3.230
3.310
6,277
+0.06(+1.85%)
Nov 15, 2019
3.260
3.270
3.180
3.250
21,700
+0.03(+0.93%)
Nov 14, 2019
3.130
3.220
3.120
3.220
32,942
+0.08(+2.64%)
Nov 13, 2019
3.134
3.150
3.130
3.137
24,143
-0.01(-0.41%)
Nov 12, 2019
3.170
3.200
3.140
3.150
19,103
+0.00(+0.00%)
Nov 11, 2019
3.250
3.290
3.140
3.150
5,047
-0.11(-3.37%)
Nov 08, 2019
3.270
3.310
3.260
3.260
4,200
-0.04(-1.21%)
Nov 07, 2019
3.342
3.342
3.300
3.300
3,073
-0.10(-2.94%)
Nov 06, 2019
3.370
3.400
3.335
3.400
54,905
+0.03(+0.89%)
Nov 05, 2019
3.360
3.380
3.350
3.370
26,314
+0.02(+0.53%)
Nov 04, 2019
3.350
3.420
3.350
3.352
11,015
+0.00(+0.06%)
Nov 01, 2019
3.260
3.390
3.260
3.350
17,700
+0.07(+2.13%)
Oct 31, 2019
3.330
3.330
3.270
3.280
5,038
-0.06(-1.80%)
Oct 30, 2019
3.400
3.410
3.340
3.340
14,708
-0.06(-1.76%)
Oct 29, 2019
3.420
3.430
3.400
3.400
4,170
-0.04(-1.16%)
Oct 28, 2019
3.420
3.470
3.420
3.440
4,690
+0.00(+0.00%)
Oct 25, 2019
3.480
3.480
3.420
3.440
9,300
-0.04(-1.15%)
Oct 24, 2019
3.410
3.480
3.390
3.480
15,009
+0.05(+1.46%)
Oct 23, 2019
3.430
3.490
3.330
3.430
55,683
-0.03(-0.87%)
Oct 22, 2019
3.450
3.520
3.450
3.460
16,863
-0.05(-1.42%)
Oct 21, 2019
3.480
3.510
3.470
3.510
31,348
+0.04(+1.15%)
Oct 18, 2019
3.420
3.470
3.400
3.470
21,800
+0.00(+0.00%)
Oct 17, 2019
3.440
3.500
3.440
3.470
50,594
+0.03(+0.87%)
Oct 16, 2019
3.420
3.469
3.420
3.440
44,436
+0.05(+1.47%)
Oct 15, 2019
3.414
3.459
3.390
3.390
64,126
-0.02(-0.59%)
Oct 14, 2019
3.300
3.410
3.300
3.410
11,800
+0.09(+2.71%)
Oct 11, 2019
3.321
3.321
3.250
3.320
25,000
+0.15(+4.73%)
Oct 10, 2019
3.150
3.198
3.140
3.170
14,464
+0.05(+1.60%)
Oct 09, 2019
3.030
3.167
3.020
3.120
17,691
+0.08(+2.63%)
Oct 08, 2019
2.990
3.060
2.990
3.040
16,475
+0.04(+1.33%)
Oct 07, 2019
3.010
3.080
2.990
3.000
20,503
+0.03(+1.01%)
Oct 04, 2019
2.990
3.001
2.960
2.970
8,800
+0.02(+0.68%)
Oct 03, 2019
2.960
2.970
2.950
2.950
7,997
-0.02(-0.67%)
Oct 02, 2019
2.980
3.020
2.930
2.970
92,904
-0.04(-1.33%)
Oct 01, 2019
3.045
3.045
2.990
3.010
23,069
-0.02(-0.66%)
Sep 30, 2019
3.040
3.100
3.020
3.030
42,854
+0.00(+0.00%)
Sep 27, 2019
3.030
3.050
3.020
3.030
10,700
+0.00(+0.00%)
Sep 26, 2019
3.020
3.130
3.020
3.030
30,964
+0.01(+0.33%)
Sep 25, 2019
3.020
3.100
3.020
3.020
15,440
+0.00(+0.00%)
Sep 24, 2019
3.160
3.160
3.020
3.020
11,016
-0.06(-2.07%)
Sep 23, 2019
3.070
3.084
3.030
3.084
6,609
+0.01(+0.45%)
Sep 20, 2019
3.190
3.190
3.070
3.070
27,400
-0.01(-0.32%)
Sep 19, 2019
3.100
3.100
3.060
3.080
7,109
-0.02(-0.65%)
Sep 18, 2019
3.139
3.174
3.100
3.100
12,818
-0.04(-1.27%)
Sep 17, 2019
3.170
3.170
3.120
3.140
15,252
-0.03(-0.95%)
Sep 16, 2019
3.230
3.290
3.170
3.170
8,313
-0.03(-0.94%)
Sep 13, 2019
3.130
3.280
3.130
3.200
41,500
+0.06(+1.91%)
Sep 12, 2019
3.080
3.150
3.080
3.140
11,601
+0.04(+1.29%)
Sep 11, 2019
3.040
3.100
3.040
3.100
5,988
+0.05(+1.64%)
Sep 10, 2019
3.040
3.111
3.040
3.050
38,915
+0.03(+0.99%)
Sep 09, 2019
3.100
3.100
3.020
3.020
92,542
-0.06(-1.95%)
Sep 06, 2019
3.130
3.150
3.080
3.080
23,100
-0.06(-1.91%)
Sep 05, 2019
3.140
3.150
3.100
3.140
34,232
+0.03(+0.96%)
Sep 04, 2019
3.130
3.150
3.100
3.110
42,870
-0.01(-0.32%)
Sep 03, 2019
3.180
3.200
3.120
3.120
16,764
-0.03(-0.95%)
Aug 30, 2019
3.180
3.200
3.150
3.150
11,100
-0.02(-0.63%)
Aug 29, 2019
3.140
3.200
3.140
3.170
11,446
+0.00(+0.00%)
Aug 28, 2019
3.180
3.200
3.160
3.170
18,172
+0.03(+0.96%)
Aug 27, 2019
3.120
3.240
3.080
3.140
38,392
+0.04(+1.29%)
Aug 26, 2019
3.180
3.280
3.100
3.100
68,698
-0.09(-2.82%)
Aug 23, 2019
3.448
3.463
3.190
3.190
37,600
-0.31(-8.86%)
Aug 22, 2019
3.200
3.500
3.200
3.500
51,668
+0.18(+5.42%)
Aug 21, 2019
3.250
3.380
3.200
3.320
75,202
+0.06(+1.84%)
Aug 20, 2019
3.260
3.320
3.250
3.260
35,532
-0.11(-3.26%)
Aug 19, 2019
3.370
3.400
3.350
3.370
18,200
-0.05(-1.46%)
Aug 16, 2019
3.200
3.420
3.190
3.420
8,400
+0.16(+4.91%)
Aug 15, 2019
3.330
3.330
3.225
3.260
25,572
-0.01(-0.31%)
Aug 14, 2019
3.380
3.410
3.255
3.270
9,685
-0.11(-3.25%)
Aug 13, 2019
3.330
3.390
3.330
3.380
5,542
+0.01(+0.30%)
Aug 12, 2019
3.400
3.404
3.280
3.370
22,687
-0.07(-2.03%)
Aug 09, 2019
3.410
3.500
3.329
3.440
39,800
+0.06(+1.78%)
Aug 08, 2019
3.400
3.570
3.360
3.380
25,930
+0.00(+0.00%)
Aug 07, 2019
3.410
3.475
3.320
3.380
37,404
-0.07(-2.03%)
Aug 06, 2019
3.590
3.955
3.405
3.450
52,413
-0.10(-2.82%)
Aug 05, 2019
3.620
3.680
3.490
3.550
57,042
-0.15(-4.05%)
Aug 02, 2019
3.690
3.760
3.563
3.700
44,000
-0.04(-1.07%)
Aug 01, 2019
3.610
3.750
3.610
3.740
41,783
+0.10(+2.75%)
Jul 31, 2019
3.740
3.830
3.640
3.640
42,881
-0.14(-3.70%)
Jul 30, 2019
3.810
3.970
3.760
3.780
49,080
-0.09(-2.33%)
Jul 29, 2019
4.100
4.127
3.870
3.870
24,139
-0.20(-4.91%)
Jul 26, 2019
4.130
4.180
4.060
4.070
131,500
-0.07(-1.69%)
Jul 25, 2019
4.100
4.140
4.010
4.140
38,466
+0.05(+1.22%)
Jul 24, 2019
4.120
4.150
4.072
4.090
33,154
-0.02(-0.49%)
Jul 23, 2019
4.080
4.130
4.035
4.110
72,663
+0.08(+1.99%)
Jul 22, 2019
3.840
4.150
3.840
4.030
128,569
+0.16(+4.13%)
Jul 19, 2019
3.830
3.870
3.790
3.870
30,300
+0.08(+2.11%)
Jul 18, 2019
3.690
3.840
3.530
3.790
30,659
+0.08(+2.16%)
Jul 17, 2019
3.840
3.850
3.520
3.710
96,269
-0.13(-3.39%)
Jul 16, 2019
3.770
3.850
3.760
3.840
76,650
+0.11(+2.95%)
Jul 15, 2019
3.630
3.790
3.630
3.730
74,521
+0.13(+3.61%)
Jul 12, 2019
3.560
3.640
3.560
3.600
126,700
+0.02(+0.56%)
Jul 11, 2019
3.570
3.610
3.570
3.580
50,508
+0.00(+0.00%)
Jul 10, 2019
3.620
3.620
3.560
3.580
89,258
+0.04(+1.13%)
Jul 09, 2019
3.550
3.630
3.530
3.540
53,456
-0.01(-0.28%)
Jul 08, 2019
3.520
3.590
3.520
3.550
66,351
+0.00(+0.00%)
Jul 05, 2019
3.570
3.587
3.500
3.550
36,400
-0.01(-0.28%)
Jul 03, 2019
3.550
3.590
3.510
3.560
35,900
+0.00(+0.00%)
Jul 02, 2019
3.510
3.590
3.510
3.560
41,246
+0.06(+1.71%)
Jul 01, 2019
3.480
3.520
3.450
3.500
100,071
+0.06(+1.74%)
Jun 28, 2019
3.390
3.460
3.360
3.440
55,200
+0.05(+1.47%)
Jun 27, 2019
3.360
3.400
3.351
3.390
112,982
+0.05(+1.50%)
Jun 26, 2019
3.300
3.370
3.280
3.340
9,636
+0.04(+1.21%)
Jun 25, 2019
3.290
3.370
3.290
3.300
23,605
+0.01(+0.30%)
Jun 24, 2019
3.250
3.340
3.246
3.290
34,342
+0.07(+2.17%)
Jun 21, 2019
3.440
3.470
3.220
3.220
39,300
-0.03(-0.92%)
Jun 20, 2019
3.350
3.433
3.250
3.250
41,169
-0.10(-2.99%)
Jun 19, 2019
3.380
3.430
3.350
3.350
40,945
-0.06(-1.76%)
Jun 18, 2019
3.370
3.410
3.305
3.410
14,745
+0.05(+1.49%)
Jun 17, 2019
3.280
3.360
3.280
3.360
12,210
+0.08(+2.44%)
Jun 14, 2019
3.355
3.355
3.260
3.280
12,900
+0.00(+0.00%)
Jun 13, 2019
3.291
3.335
3.280
3.280
28,078
-0.05(-1.50%)
Jun 12, 2019
3.330
3.370
3.250
3.330
24,012
-0.03(-0.89%)
Jun 11, 2019
3.360
3.360
3.300
3.360
21,034
+0.03(+0.90%)
Jun 10, 2019
3.350
3.370
3.260
3.330
36,692
+0.03(+0.91%)
Jun 07, 2019
3.370
3.400
3.280
3.300
28,100
-0.08(-2.37%)
Jun 06, 2019
3.300
3.390
3.300
3.380
14,201
-0.01(-0.29%)
Jun 05, 2019
3.370
3.450
3.340
3.390
14,405
-0.01(-0.29%)
Jun 04, 2019
3.360
3.400
3.350
3.400
29,455
+0.08(+2.41%)
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.