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
Origin Agritech Ltd
(NQ:
SEED
)
5.329
-0.031 (-0.57%)
Streaming Delayed Price
Updated: 3:56 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 29, 2020
3.550
3.733
3.510
3.640
9,900
+0.05(+1.39%)
May 28, 2020
3.670
3.710
3.500
3.590
5,875
-0.15(-4.01%)
May 27, 2020
3.800
3.890
3.510
3.740
7,970
+0.11(+3.03%)
May 26, 2020
3.750
3.750
3.610
3.630
7,245
-0.12(-3.20%)
May 22, 2020
3.600
3.770
3.600
3.750
2,500
-0.05(-1.32%)
May 21, 2020
3.810
3.900
3.540
3.800
11,793
-0.04(-1.04%)
May 20, 2020
3.286
4.000
3.265
3.840
80,445
+0.62(+19.25%)
May 19, 2020
3.160
3.280
3.150
3.220
13,145
+0.01(+0.31%)
May 18, 2020
3.320
3.390
3.140
3.210
8,518
-0.07(-2.13%)
May 15, 2020
3.250
3.310
3.220
3.280
7,500
+0.05(+1.55%)
May 14, 2020
3.200
3.250
2.900
3.230
50,725
+0.00(+0.00%)
May 13, 2020
3.480
3.480
3.150
3.230
12,784
-0.16(-4.72%)
May 12, 2020
3.540
3.540
3.310
3.390
33,436
-0.13(-3.69%)
May 11, 2020
3.320
3.520
3.200
3.520
13,853
+0.12(+3.53%)
May 08, 2020
3.360
3.520
3.340
3.400
11,500
+0.04(+1.19%)
May 07, 2020
3.420
3.550
3.350
3.360
5,041
-0.09(-2.61%)
May 06, 2020
3.490
3.490
3.289
3.450
14,509
+0.07(+2.07%)
May 05, 2020
3.400
3.540
3.330
3.380
8,991
-0.02(-0.59%)
May 04, 2020
3.510
3.527
3.300
3.400
18,102
-0.14(-3.95%)
May 01, 2020
3.650
3.940
3.500
3.540
13,100
-0.24(-6.35%)
Apr 30, 2020
3.900
3.900
3.710
3.780
10,591
-0.12(-3.08%)
Apr 29, 2020
3.870
3.960
3.600
3.900
23,330
+0.04(+1.04%)
Apr 28, 2020
4.300
4.300
3.760
3.860
16,856
-0.24(-5.85%)
Apr 27, 2020
4.000
4.450
3.740
4.100
86,085
+0.56(+15.82%)
Apr 24, 2020
3.990
3.990
3.520
3.540
18,400
-0.30(-7.83%)
Apr 23, 2020
3.670
4.050
3.630
3.841
37,342
+0.27(+7.59%)
Apr 22, 2020
3.590
3.830
3.390
3.570
66,243
+0.21(+6.25%)
Apr 21, 2020
3.300
3.570
3.080
3.360
74,517
+0.27(+8.74%)
Apr 20, 2020
3.190
3.340
3.000
3.090
33,404
+0.00(+0.00%)
Apr 17, 2020
3.200
3.220
2.980
3.090
25,200
+0.13(+4.39%)
Apr 16, 2020
3.300
3.350
2.760
2.960
53,746
-0.34(-10.30%)
Apr 15, 2020
3.210
3.480
3.200
3.300
42,509
+0.12(+3.77%)
Apr 14, 2020
3.160
3.230
3.110
3.180
28,840
+0.01(+0.32%)
Apr 13, 2020
3.130
3.260
3.080
3.170
11,965
-0.09(-2.88%)
Apr 09, 2020
3.607
3.607
3.120
3.264
82,800
-0.23(-6.48%)
Apr 08, 2020
3.630
3.630
3.400
3.490
14,310
+0.03(+0.87%)
Apr 07, 2020
4.250
4.271
3.400
3.460
26,942
-0.66(-15.92%)
Apr 06, 2020
4.220
4.460
4.090
4.115
22,703
-0.10(-2.49%)
Apr 03, 2020
4.400
4.550
4.150
4.220
5,100
-0.17(-3.87%)
Apr 02, 2020
4.520
4.610
4.200
4.390
6,328
-0.22(-4.77%)
Apr 01, 2020
4.540
5.010
4.520
4.610
13,661
+0.11(+2.44%)
Mar 31, 2020
4.400
4.510
4.200
4.500
8,212
-0.00(-0.00%)
Mar 30, 2020
4.400
4.750
4.400
4.500
6,659
-0.02(-0.44%)
Mar 27, 2020
4.350
4.820
4.350
4.520
4,000
+0.05(+1.12%)
Mar 26, 2020
4.280
4.810
4.150
4.470
19,804
+0.22(+5.18%)
Mar 25, 2020
4.000
4.298
3.630
4.250
16,073
+0.29(+7.19%)
Mar 24, 2020
3.390
4.000
3.375
3.965
39,605
+0.64(+19.25%)
Mar 23, 2020
3.400
3.520
3.300
3.325
15,915
-0.12(-3.62%)
Mar 20, 2020
3.500
3.733
3.350
3.450
13,700
+0.15(+4.55%)
Mar 19, 2020
2.990
3.590
2.850
3.300
16,380
+0.21(+6.80%)
Mar 18, 2020
3.600
3.780
3.060
3.090
10,622
-0.33(-9.65%)
Mar 17, 2020
3.740
3.970
3.420
3.420
5,536
-0.36(-9.52%)
Mar 16, 2020
3.740
3.910
3.380
3.780
7,309
-0.24(-5.97%)
Mar 13, 2020
3.900
4.240
3.830
4.020
19,900
+0.12(+3.08%)
Mar 12, 2020
5.000
5.106
3.730
3.900
43,893
-1.21(-23.68%)
Mar 11, 2020
5.170
5.280
5.100
5.110
4,079
-0.16(-3.04%)
Mar 10, 2020
5.250
5.470
5.140
5.270
13,424
+0.12(+2.33%)
Mar 09, 2020
5.568
5.615
5.140
5.150
31,754
-0.78(-13.15%)
Mar 06, 2020
5.870
5.990
5.810
5.930
2,800
-0.12(-1.98%)
Mar 05, 2020
6.000
6.050
5.842
6.050
5,936
-0.05(-0.82%)
Mar 04, 2020
5.774
6.167
5.774
6.100
14,377
+0.39(+6.83%)
Mar 03, 2020
6.250
6.250
5.710
5.710
21,425
-0.16(-2.73%)
Mar 02, 2020
5.790
6.520
5.750
5.870
62,465
-0.12(-2.00%)
Feb 28, 2020
5.800
6.020
5.540
5.990
18,200
-0.02(-0.33%)
Feb 27, 2020
6.000
6.050
5.940
6.010
12,081
-0.18(-2.91%)
Feb 26, 2020
6.111
6.265
6.000
6.190
18,282
+0.01(+0.23%)
Feb 25, 2020
6.690
6.710
6.060
6.175
55,624
-0.47(-7.12%)
Feb 24, 2020
6.250
6.860
6.180
6.649
21,356
+0.28(+4.37%)
Feb 21, 2020
6.520
6.700
6.370
6.370
10,100
-0.20(-3.04%)
Feb 20, 2020
6.350
6.640
6.350
6.570
15,915
+0.11(+1.70%)
Feb 19, 2020
6.250
6.691
6.250
6.460
27,771
+0.10(+1.57%)
Feb 18, 2020
6.250
6.400
6.249
6.360
12,734
+0.10(+1.60%)
Feb 14, 2020
6.050
6.425
6.050
6.260
29,500
+0.13(+2.12%)
Feb 13, 2020
6.120
6.160
5.990
6.130
10,521
-0.02(-0.33%)
Feb 12, 2020
6.030
6.280
5.880
6.150
34,023
+0.07(+1.15%)
Feb 11, 2020
6.230
6.320
6.050
6.080
12,015
-0.23(-3.65%)
Feb 10, 2020
6.710
7.820
6.120
6.310
208,069
+0.22(+3.61%)
Feb 07, 2020
6.030
6.230
6.030
6.090
15,700
-0.03(-0.49%)
Feb 06, 2020
6.130
6.280
6.050
6.120
19,373
-0.12(-1.92%)
Feb 05, 2020
6.150
6.402
5.920
6.240
47,439
+0.04(+0.65%)
Feb 04, 2020
6.200
6.690
5.920
6.200
288,770
-0.01(-0.16%)
Feb 03, 2020
6.670
6.810
6.210
6.210
31,843
-0.52(-7.73%)
Jan 31, 2020
6.890
6.940
6.640
6.730
14,800
-0.20(-2.89%)
Jan 30, 2020
6.590
6.940
6.420
6.930
33,269
+0.30(+4.52%)
Jan 29, 2020
6.980
7.114
6.550
6.630
28,231
-0.39(-5.56%)
Jan 28, 2020
7.300
7.450
7.020
7.020
59,994
-0.25(-3.44%)
Jan 27, 2020
6.570
7.480
6.494
7.270
30,037
+0.22(+3.12%)
Jan 24, 2020
7.800
8.000
6.957
7.050
78,700
-0.77(-9.85%)
Jan 23, 2020
7.990
7.990
7.770
7.820
23,111
-0.24(-2.98%)
Jan 22, 2020
8.760
8.920
7.660
8.060
98,169
-0.64(-7.36%)
Jan 21, 2020
9.400
9.400
8.668
8.700
33,997
-0.68(-7.25%)
Jan 17, 2020
8.710
9.952
8.710
9.380
78,000
+0.42(+4.69%)
Jan 16, 2020
9.300
9.300
8.600
8.960
87,160
-0.26(-2.82%)
Jan 15, 2020
8.940
9.400
8.370
9.220
137,452
+0.42(+4.77%)
Jan 14, 2020
8.300
8.800
8.040
8.800
131,190
+0.00(+0.00%)
Jan 13, 2020
9.580
10.00
7.900
8.800
413,777
-1.44(-14.06%)
Jan 10, 2020
7.220
10.73
7.117
10.24
1,441,000
+3.16(+44.63%)
Jan 09, 2020
5.650
7.400
5.650
7.080
583,107
+1.25(+21.44%)
Jan 08, 2020
5.690
5.840
5.487
5.830
16,140
-0.02(-0.34%)
Jan 07, 2020
5.800
5.850
5.729
5.850
21,961
+0.15(+2.65%)
Jan 06, 2020
5.500
5.870
5.387
5.699
25,079
+0.23(+4.28%)
Jan 03, 2020
5.150
5.500
5.150
5.465
28,500
+0.17(+3.11%)
Jan 02, 2020
5.570
5.800
5.110
5.300
17,921
-0.06(-1.12%)
Dec 31, 2019
5.390
5.800
5.143
5.360
57,800
-0.40(-6.94%)
Dec 30, 2019
4.760
6.700
4.760
5.760
552,399
+1.13(+24.41%)
Dec 27, 2019
4.570
4.816
4.550
4.630
7,700
-0.01(-0.19%)
Dec 26, 2019
4.640
4.640
4.503
4.639
2,257
+0.02(+0.48%)
Dec 24, 2019
4.560
4.617
4.460
4.617
12,200
+0.02(+0.37%)
Dec 23, 2019
4.590
4.719
4.566
4.600
8,751
-0.07(-1.39%)
Dec 20, 2019
4.490
4.735
4.444
4.665
9,600
+0.12(+2.53%)
Dec 19, 2019
4.490
4.580
4.490
4.550
5,856
+0.04(+0.85%)
Dec 18, 2019
4.481
4.580
4.480
4.511
9,105
+0.01(+0.26%)
Dec 17, 2019
4.700
4.720
4.500
4.500
27,956
-0.24(-5.06%)
Dec 16, 2019
4.890
4.890
4.700
4.740
34,680
-0.04(-0.84%)
Dec 13, 2019
5.017
5.074
4.780
4.780
12,100
-0.12(-2.45%)
Dec 12, 2019
5.000
5.000
4.880
4.900
9,134
-0.05(-1.11%)
Dec 11, 2019
4.967
4.980
4.944
4.955
3,581
+0.00(+0.10%)
Dec 10, 2019
5.118
5.165
4.810
4.950
2,247
-0.12(-2.44%)
Dec 09, 2019
4.957
5.224
4.930
5.074
3,076
+0.11(+2.23%)
Dec 06, 2019
5.280
5.280
4.915
4.963
12,900
-0.05(-0.94%)
Dec 05, 2019
5.010
5.010
4.950
5.010
3,359
+0.09(+1.83%)
Dec 04, 2019
5.080
5.118
4.843
4.920
18,263
-0.15(-2.96%)
Dec 03, 2019
5.091
5.155
5.030
5.070
3,768
-0.05(-0.98%)
Dec 02, 2019
5.260
5.260
5.060
5.120
1,124
-0.05(-0.97%)
Nov 29, 2019
5.010
5.252
5.010
5.170
2,500
+0.16(+3.19%)
Nov 27, 2019
5.100
5.200
5.010
5.010
14,400
-0.04(-0.79%)
Nov 26, 2019
5.180
5.240
5.050
5.050
17,948
-0.07(-1.37%)
Nov 25, 2019
5.190
5.190
5.000
5.120
16,947
+0.02(+0.39%)
Nov 22, 2019
5.110
5.310
5.011
5.100
11,300
-0.01(-0.20%)
Nov 21, 2019
5.450
5.490
5.100
5.110
6,192
-0.26(-4.79%)
Nov 20, 2019
5.310
5.367
5.310
5.367
899
+0.17(+3.21%)
Nov 19, 2019
5.410
5.596
5.200
5.200
4,536
-0.26(-4.84%)
Nov 18, 2019
5.500
5.565
5.400
5.465
12,410
-0.09(-1.54%)
Nov 15, 2019
5.300
5.580
5.300
5.550
4,800
+0.09(+1.65%)
Nov 14, 2019
5.300
5.460
5.140
5.460
7,415
+0.04(+0.78%)
Nov 13, 2019
5.300
5.474
5.239
5.418
9,276
+0.07(+1.26%)
Nov 12, 2019
5.620
5.620
5.260
5.350
14,356
-0.30(-5.24%)
Nov 11, 2019
5.200
5.646
5.200
5.646
9,012
+0.35(+6.53%)
Nov 08, 2019
5.500
5.574
5.225
5.300
7,300
-0.27(-4.85%)
Nov 07, 2019
5.740
5.740
5.400
5.570
2,391
-0.11(-1.94%)
Nov 06, 2019
5.700
5.746
5.631
5.680
3,620
-0.06(-1.05%)
Nov 05, 2019
5.730
5.810
5.730
5.740
1,000
+0.02(+0.26%)
Nov 04, 2019
5.880
5.980
5.670
5.725
11,434
-0.25(-4.26%)
Nov 01, 2019
5.885
5.990
5.820
5.980
6,300
+0.16(+2.75%)
Oct 31, 2019
5.801
5.820
5.661
5.820
2,583
-0.02(-0.34%)
Oct 30, 2019
6.000
6.034
5.660
5.840
5,043
-0.13(-2.18%)
Oct 29, 2019
6.010
6.230
5.960
5.970
11,244
-0.14(-2.29%)
Oct 28, 2019
5.860
6.110
5.730
6.110
19,834
+0.51(+9.11%)
Oct 25, 2019
5.820
5.840
5.420
5.600
4,200
-0.17(-2.95%)
Oct 24, 2019
5.885
5.917
5.728
5.770
7,131
-0.22(-3.67%)
Oct 23, 2019
5.800
6.020
5.800
5.990
25,714
+0.19(+3.28%)
Oct 22, 2019
5.755
5.950
5.755
5.800
6,265
-0.02(-0.34%)
Oct 21, 2019
5.600
5.960
5.490
5.820
13,211
+0.14(+2.46%)
Oct 18, 2019
5.420
5.740
5.420
5.680
9,500
+0.27(+4.99%)
Oct 17, 2019
5.820
5.990
5.310
5.410
19,212
-0.35(-6.08%)
Oct 16, 2019
6.000
6.142
5.760
5.760
10,679
-0.29(-4.79%)
Oct 15, 2019
6.200
6.200
6.000
6.050
13,025
-0.08(-1.31%)
Oct 14, 2019
6.050
6.199
6.000
6.130
21,119
+0.12(+2.00%)
Oct 11, 2019
6.190
6.218
6.000
6.010
17,700
-0.15(-2.44%)
Oct 10, 2019
6.060
6.190
6.050
6.160
5,867
+0.03(+0.41%)
Oct 09, 2019
6.080
6.190
6.070
6.135
4,464
+0.08(+1.24%)
Oct 08, 2019
6.070
6.184
6.000
6.060
10,184
-0.02(-0.33%)
Oct 07, 2019
6.000
6.270
6.000
6.080
5,255
+0.04(+0.66%)
Oct 04, 2019
6.226
6.293
6.040
6.040
3,200
-0.06(-0.98%)
Oct 03, 2019
6.270
6.370
6.050
6.100
4,950
-0.20(-3.17%)
Oct 02, 2019
6.270
6.300
6.160
6.300
9,408
+0.11(+1.78%)
Oct 01, 2019
6.320
6.380
6.130
6.190
4,881
-0.03(-0.48%)
Sep 30, 2019
6.300
6.350
6.190
6.220
3,324
+0.01(+0.16%)
Sep 27, 2019
6.500
6.649
6.159
6.210
14,300
-0.34(-5.19%)
Sep 26, 2019
6.740
6.740
6.540
6.550
4,624
-0.19(-2.81%)
Sep 25, 2019
6.730
6.740
6.545
6.739
1,651
+0.22(+3.37%)
Sep 24, 2019
6.820
6.820
6.510
6.520
5,028
-0.26(-3.83%)
Sep 23, 2019
6.640
6.783
6.640
6.780
5,287
+0.22(+3.35%)
Sep 20, 2019
6.640
6.830
6.560
6.560
6,200
-0.14(-2.09%)
Sep 19, 2019
6.730
6.730
6.510
6.700
6,066
-0.11(-1.62%)
Sep 18, 2019
6.870
6.930
6.580
6.810
5,824
-0.09(-1.30%)
Sep 17, 2019
6.920
6.940
6.810
6.900
19,556
+0.13(+1.92%)
Sep 16, 2019
6.590
6.940
6.550
6.770
13,032
+0.26(+3.97%)
Sep 13, 2019
6.690
6.720
6.510
6.511
8,700
-0.15(-2.23%)
Sep 12, 2019
6.580
6.790
6.520
6.660
17,497
+0.14(+2.15%)
Sep 11, 2019
6.490
7.000
6.270
6.520
74,919
+0.07(+1.09%)
Sep 10, 2019
6.590
6.600
6.053
6.450
4,937
-0.15(-2.27%)
Sep 09, 2019
6.390
6.670
6.390
6.600
27,573
+0.23(+3.61%)
Sep 06, 2019
5.860
6.500
5.640
6.370
16,000
+0.22(+3.58%)
Sep 05, 2019
6.150
6.200
6.020
6.150
8,051
+0.14(+2.33%)
Sep 04, 2019
5.890
6.330
5.600
6.010
19,986
+0.11(+1.86%)
Sep 03, 2019
5.490
5.900
5.279
5.900
5,620
+0.38(+6.94%)
Aug 30, 2019
5.661
5.661
5.356
5.517
5,500
-0.18(-3.21%)
Aug 29, 2019
5.420
5.750
5.376
5.700
9,639
+0.16(+2.90%)
Aug 28, 2019
5.370
5.670
5.120
5.540
10,622
+0.17(+3.17%)
Aug 27, 2019
5.280
5.899
5.280
5.370
56,057
+0.27(+5.34%)
Aug 26, 2019
5.010
5.150
4.886
5.098
17,790
+0.02(+0.45%)
Aug 23, 2019
5.160
5.350
4.988
5.075
2,500
-0.17(-3.33%)
Aug 22, 2019
5.381
5.381
5.115
5.250
1,086
+0.04(+0.77%)
Aug 21, 2019
5.200
5.395
5.200
5.210
17,203
+0.17(+3.37%)
Aug 20, 2019
5.150
5.150
4.890
5.040
10,113
-0.11(-2.13%)
Aug 19, 2019
5.390
5.390
5.020
5.150
5,735
-0.08(-1.60%)
Aug 16, 2019
5.439
5.439
5.166
5.234
900
+0.13(+2.63%)
Aug 15, 2019
5.130
5.325
5.100
5.100
2,733
-0.07(-1.35%)
Aug 14, 2019
5.280
5.290
5.170
5.170
3,008
-0.30(-5.48%)
Aug 13, 2019
5.505
5.505
5.231
5.470
3,492
-0.07(-1.23%)
Aug 12, 2019
5.494
5.620
5.350
5.538
2,232
+0.14(+2.56%)
Aug 09, 2019
5.230
5.640
5.224
5.400
25,800
+0.17(+3.25%)
Aug 08, 2019
5.180
5.290
5.110
5.230
6,432
+0.23(+4.60%)
Aug 07, 2019
5.000
5.210
5.000
5.000
10,546
-0.17(-3.29%)
Aug 06, 2019
5.100
5.230
5.100
5.170
8,887
-0.08(-1.52%)
Aug 05, 2019
5.109
5.250
5.109
5.250
2,860
-0.01(-0.17%)
Aug 02, 2019
5.180
5.270
5.108
5.259
6,500
+0.05(+0.94%)
Aug 01, 2019
5.320
5.500
5.210
5.210
15,982
-0.31(-5.62%)
Jul 31, 2019
5.900
5.900
5.250
5.520
19,987
-0.43(-7.23%)
Jul 30, 2019
5.560
5.950
5.354
5.950
17,885
+0.32(+5.68%)
Jul 29, 2019
5.650
5.690
5.630
5.630
1,886
-0.06(-1.06%)
Jul 26, 2019
5.750
5.770
5.670
5.690
1,800
-0.06(-0.97%)
Jul 25, 2019
5.720
5.780
5.720
5.746
2,239
-0.03(-0.59%)
Jul 24, 2019
5.780
5.850
5.780
5.780
1,929
-0.01(-0.09%)
Jul 23, 2019
5.960
5.968
5.710
5.785
1,299
+0.09(+1.50%)
Jul 22, 2019
5.750
5.780
5.681
5.700
4,165
-0.10(-1.72%)
Jul 19, 2019
5.780
5.800
5.613
5.800
3,000
+0.13(+2.33%)
Jul 18, 2019
5.880
5.880
5.640
5.668
4,919
-0.22(-3.77%)
Jul 17, 2019
5.960
5.960
5.750
5.890
7,577
-0.21(-3.44%)
Jul 16, 2019
6.070
6.670
6.052
6.100
175,120
+0.12(+2.01%)
Jul 15, 2019
5.750
6.075
5.580
5.980
25,007
+0.25(+4.44%)
Jul 12, 2019
5.840
5.840
5.666
5.726
8,800
-0.17(-2.80%)
Jul 11, 2019
5.953
5.953
5.737
5.891
2,023
-0.05(-0.89%)
Jul 10, 2019
5.975
6.026
5.904
5.944
2,019
+0.07(+1.28%)
Jul 09, 2019
5.970
5.970
5.780
5.869
13,701
-0.16(-2.67%)
Jul 08, 2019
6.070
6.070
6.025
6.030
2,109
+0.03(+0.55%)
Jul 05, 2019
5.930
6.028
5.930
5.997
1,200
-0.01(-0.21%)
Jul 03, 2019
5.910
6.010
5.910
6.010
1,400
+0.04(+0.70%)
Jul 02, 2019
5.890
5.968
5.890
5.968
583
+0.07(+1.16%)
Jul 01, 2019
5.920
6.090
5.880
5.900
5,809
-0.19(-3.19%)
Jun 28, 2019
5.970
6.100
5.900
6.095
8,300
+0.10(+1.75%)
Jun 27, 2019
6.000
6.000
5.962
5.990
8,451
-0.01(-0.17%)
Jun 26, 2019
5.760
6.000
5.719
6.000
16,696
+0.19(+3.27%)
Jun 25, 2019
5.690
5.810
5.640
5.810
1,306
-0.01(-0.17%)
Jun 24, 2019
5.610
5.820
5.590
5.820
3,481
+0.20(+3.56%)
Jun 21, 2019
5.610
5.970
5.600
5.620
6,500
+0.03(+0.54%)
Jun 20, 2019
5.570
5.890
5.568
5.590
3,077
-0.01(-0.18%)
Jun 19, 2019
5.520
5.660
5.500
5.600
4,415
+0.06(+1.01%)
Jun 18, 2019
5.530
5.610
5.520
5.544
1,464
+0.02(+0.44%)
Jun 17, 2019
5.632
5.632
5.520
5.520
3,088
-0.14(-2.47%)
Jun 14, 2019
5.580
5.960
5.520
5.660
7,100
+0.10(+1.80%)
Jun 13, 2019
5.700
5.708
5.560
5.560
3,470
-0.01(-0.18%)
Jun 12, 2019
5.760
5.860
5.520
5.570
17,393
-0.23(-3.97%)
Jun 11, 2019
5.920
6.030
5.800
5.800
10,971
-0.11(-1.86%)
Jun 10, 2019
5.870
6.180
5.800
5.910
19,680
+0.14(+2.43%)
Jun 07, 2019
5.850
6.140
5.770
5.770
3,900
-0.03(-0.52%)
Jun 06, 2019
6.130
6.207
5.700
5.800
18,786
-0.30(-4.92%)
Jun 05, 2019
6.480
7.450
5.800
6.100
263,848
-0.35(-5.43%)
Jun 04, 2019
6.360
6.980
5.900
6.450
74,353
+0.37(+6.09%)
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.