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
Sportsman's Wareh
(NQ:
SPWH
)
3.080
-0.130 (-4.05%)
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
5.770
5.890
5.570
5.830
866,535
+0.06(+1.04%)
May 30, 2017
5.820
5.830
5.690
5.770
649,921
-0.04(-0.69%)
May 26, 2017
5.750
5.830
5.610
5.810
830,814
+0.06(+1.04%)
May 25, 2017
5.600
5.770
5.487
5.750
1,325,503
+0.20(+3.60%)
May 24, 2017
5.400
5.690
5.320
5.550
1,058,179
+0.13(+2.40%)
May 23, 2017
5.660
5.730
5.410
5.420
1,353,299
-0.23(-4.07%)
May 22, 2017
5.850
5.900
5.610
5.650
2,484,958
-0.05(-0.88%)
May 19, 2017
4.750
5.950
4.720
5.700
7,410,998
+0.97(+20.51%)
May 18, 2017
4.880
4.880
4.470
4.730
1,819,021
-0.12(-2.47%)
May 17, 2017
4.610
4.890
4.560
4.850
1,011,683
+0.21(+4.53%)
May 16, 2017
4.580
4.670
4.430
4.640
1,296,660
-0.14(-2.93%)
May 15, 2017
5.190
5.230
4.760
4.780
1,007,678
-0.39(-7.54%)
May 12, 2017
4.760
5.200
4.670
5.170
1,728,251
+0.39(+8.16%)
May 11, 2017
4.720
4.780
4.490
4.780
618,961
+0.04(+0.84%)
May 10, 2017
4.700
4.790
4.630
4.740
735,204
+0.05(+1.07%)
May 09, 2017
4.340
4.700
4.340
4.690
1,092,660
+0.37(+8.56%)
May 08, 2017
4.120
4.340
4.080
4.320
523,009
+0.20(+4.85%)
May 05, 2017
4.130
4.160
4.014
4.120
306,851
+0.02(+0.49%)
May 04, 2017
4.160
4.160
4.030
4.100
462,731
-0.07(-1.68%)
May 03, 2017
4.310
4.360
4.140
4.170
318,886
-0.14(-3.25%)
May 02, 2017
4.150
4.380
4.130
4.310
601,380
+0.16(+3.86%)
May 01, 2017
4.100
4.220
3.990
4.150
644,386
+0.06(+1.47%)
Apr 28, 2017
4.220
4.220
3.860
4.090
1,623,256
-0.07(-1.68%)
Apr 27, 2017
4.220
4.255
4.120
4.160
824,006
-0.05(-1.19%)
Apr 26, 2017
4.290
4.300
4.175
4.210
1,076,387
-0.02(-0.47%)
Apr 25, 2017
4.530
4.540
4.145
4.230
932,189
-0.26(-5.79%)
Apr 24, 2017
4.530
4.590
4.470
4.490
544,695
+0.02(+0.45%)
Apr 21, 2017
4.400
4.540
4.335
4.470
764,252
+0.06(+1.36%)
Apr 20, 2017
4.450
4.520
4.360
4.410
685,451
+0.00(+0.00%)
Apr 19, 2017
4.500
4.550
4.370
4.410
586,487
-0.07(-1.56%)
Apr 18, 2017
4.420
4.490
4.330
4.480
638,887
+0.09(+2.05%)
Apr 17, 2017
4.560
4.630
4.370
4.390
740,335
-0.23(-4.98%)
Apr 13, 2017
4.610
4.700
4.510
4.620
388,150
+0.04(+0.87%)
Apr 12, 2017
4.880
4.880
4.580
4.580
411,428
-0.29(-5.95%)
Apr 11, 2017
4.690
4.935
4.670
4.870
557,989
+0.19(+4.06%)
Apr 10, 2017
4.640
4.835
4.600
4.680
585,375
+0.04(+0.86%)
Apr 07, 2017
4.800
4.860
4.630
4.640
534,457
-0.15(-3.13%)
Apr 06, 2017
4.710
4.825
4.670
4.790
421,633
+0.09(+1.91%)
Apr 05, 2017
4.710
4.850
4.700
4.700
569,177
+0.01(+0.21%)
Apr 04, 2017
4.830
4.920
4.670
4.690
607,980
-0.17(-3.50%)
Apr 03, 2017
4.780
4.945
4.670
4.860
950,237
+0.08(+1.67%)
Mar 31, 2017
4.830
4.870
4.720
4.780
608,420
-0.06(-1.24%)
Mar 30, 2017
4.680
4.860
4.640
4.840
637,716
+0.16(+3.42%)
Mar 29, 2017
4.400
4.690
4.400
4.680
779,670
+0.28(+6.36%)
Mar 28, 2017
4.430
4.450
4.300
4.400
841,910
-0.04(-0.90%)
Mar 27, 2017
4.290
4.670
4.290
4.440
1,424,105
-0.20(-4.31%)
Mar 24, 2017
4.390
4.750
4.140
4.640
7,377,953
-0.39(-7.75%)
Mar 23, 2017
4.660
5.090
4.550
5.030
1,566,155
+0.37(+7.94%)
Mar 22, 2017
4.610
4.780
4.450
4.660
845,813
-0.01(-0.21%)
Mar 21, 2017
4.910
4.970
4.600
4.670
814,839
-0.20(-4.11%)
Mar 20, 2017
4.550
4.970
4.510
4.870
1,056,002
+0.31(+6.80%)
Mar 17, 2017
4.600
4.700
4.520
4.560
907,734
-0.07(-1.51%)
Mar 16, 2017
4.480
4.650
4.380
4.630
764,976
+0.15(+3.35%)
Mar 15, 2017
4.350
4.510
4.200
4.480
686,898
+0.14(+3.23%)
Mar 14, 2017
4.350
4.460
4.290
4.340
1,200,526
-0.05(-1.14%)
Mar 13, 2017
4.320
4.400
4.220
4.390
651,258
+0.10(+2.33%)
Mar 10, 2017
4.360
4.460
4.200
4.290
407,529
+0.05(+1.18%)
Mar 09, 2017
4.450
4.510
4.220
4.240
480,343
-0.25(-5.57%)
Mar 08, 2017
4.240
4.540
4.180
4.490
1,016,008
+0.25(+5.90%)
Mar 07, 2017
4.500
4.580
4.240
4.240
1,358,404
-0.25(-5.57%)
Mar 06, 2017
4.640
4.690
4.335
4.490
1,301,914
-0.15(-3.23%)
Mar 03, 2017
4.990
4.570
4.640
794,848
-0.20(-4.13%)
Mar 02, 2017
4.720
5.175
4.710
4.840
1,081,909
+0.13(+2.76%)
Mar 01, 2017
4.930
4.960
4.650
4.710
934,791
-0.14(-2.89%)
Feb 28, 2017
5.140
5.140
4.800
4.850
944,289
-0.29(-5.64%)
Feb 27, 2017
5.070
5.230
5.020
5.140
503,761
+0.05(+0.98%)
Feb 24, 2017
5.110
5.220
5.030
5.090
383,897
-0.02(-0.39%)
Feb 23, 2017
5.340
5.350
5.000
5.110
1,075,215
-0.17(-3.22%)
Feb 22, 2017
5.420
5.500
5.200
5.280
545,879
-0.14(-2.58%)
Feb 21, 2017
5.340
5.470
5.200
5.420
672,993
+0.16(+3.04%)
Feb 17, 2017
5.260
5.260
5.260
0
+0.06(+1.15%)
Feb 16, 2017
5.540
5.680
5.160
5.200
1,342,288
-0.35(-6.31%)
Feb 15, 2017
5.700
5.711
5.471
5.550
1,195,226
-0.18(-3.14%)
Feb 14, 2017
5.620
5.800
5.400
5.730
1,636,689
+0.16(+2.87%)
Feb 13, 2017
6.110
6.205
5.550
5.570
1,452,634
-0.54(-8.84%)
Feb 10, 2017
6.030
6.310
6.030
6.110
562,504
+0.13(+2.17%)
Feb 09, 2017
6.470
6.620
5.970
5.980
1,409,597
-0.65(-9.80%)
Feb 08, 2017
6.400
6.650
6.350
6.630
502,464
+0.23(+3.59%)
Feb 07, 2017
6.430
6.440
6.050
6.400
911,110
-0.03(-0.47%)
Feb 06, 2017
6.820
6.950
6.410
6.430
1,284,223
-0.42(-6.13%)
Feb 03, 2017
7.220
7.270
6.770
6.850
1,050,705
-0.36(-4.99%)
Feb 02, 2017
7.320
7.320
7.160
7.210
331,136
-0.13(-1.77%)
Feb 01, 2017
7.500
7.580
7.340
7.340
323,135
-0.10(-1.34%)
Jan 31, 2017
7.490
7.496
7.230
7.440
541,981
-0.07(-0.93%)
Jan 30, 2017
7.780
7.800
7.115
7.510
730,119
-0.38(-4.82%)
Jan 27, 2017
8.030
8.030
7.840
7.890
430,692
-0.12(-1.50%)
Jan 26, 2017
8.170
8.210
7.990
8.010
260,714
-0.18(-2.20%)
Jan 25, 2017
8.080
8.240
8.060
8.190
248,287
+0.11(+1.36%)
Jan 24, 2017
8.000
8.090
7.920
8.080
298,428
+0.11(+1.38%)
Jan 23, 2017
8.070
8.075
7.940
7.970
216,501
-0.12(-1.48%)
Jan 20, 2017
8.240
8.276
8.070
8.090
173,733
-0.15(-1.82%)
Jan 19, 2017
8.480
8.496
8.070
8.240
517,384
-0.19(-2.25%)
Jan 18, 2017
8.490
8.530
8.300
8.430
319,291
-0.08(-0.94%)
Jan 17, 2017
8.400
8.790
8.370
8.510
278,272
+0.14(+1.67%)
Jan 13, 2017
8.370
8.370
8.370
0
-0.24(-2.79%)
Jan 12, 2017
8.710
8.710
8.390
8.610
634,622
-0.15(-1.71%)
Jan 11, 2017
9.000
9.130
8.610
8.760
502,739
-0.28(-3.10%)
Jan 10, 2017
9.020
9.130
8.770
9.040
551,648
+0.05(+0.56%)
Jan 09, 2017
8.960
9.200
8.950
8.990
538,152
-0.01(-0.11%)
Jan 06, 2017
9.320
9.320
8.990
9.000
323,936
-0.31(-3.33%)
Jan 05, 2017
9.490
9.650
9.235
9.310
610,166
-0.13(-1.38%)
Jan 04, 2017
9.550
9.650
9.320
9.440
468,210
-0.10(-1.05%)
Jan 03, 2017
9.510
9.570
9.426
9.540
385,809
+0.15(+1.60%)
Dec 30, 2016
9.390
9.390
9.390
0
-0.02(-0.21%)
Dec 29, 2016
9.340
9.460
9.320
9.410
362,853
+0.08(+0.86%)
Dec 28, 2016
9.430
9.470
9.290
9.330
173,499
-0.13(-1.37%)
Dec 27, 2016
9.440
9.580
9.310
9.460
277,038
+0.02(+0.21%)
Dec 23, 2016
9.440
9.440
9.440
0
+0.05(+0.53%)
Dec 22, 2016
9.770
9.770
9.350
9.390
285,123
-0.36(-3.69%)
Dec 21, 2016
9.800
9.865
9.690
9.750
554,329
-0.08(-0.81%)
Dec 20, 2016
9.710
9.845
9.630
9.830
463,681
+0.15(+1.55%)
Dec 19, 2016
9.620
9.690
9.495
9.680
287,564
+0.06(+0.62%)
Dec 16, 2016
9.480
9.700
9.390
9.620
400,851
+0.19(+2.01%)
Dec 15, 2016
9.300
9.545
9.265
9.430
292,594
+0.16(+1.73%)
Dec 14, 2016
9.160
9.330
9.140
9.270
252,380
+0.12(+1.31%)
Dec 13, 2016
9.230
9.290
9.010
9.150
227,232
-0.09(-0.97%)
Dec 12, 2016
9.560
9.605
9.230
9.240
280,613
-0.35(-3.65%)
Dec 09, 2016
9.560
9.620
9.460
9.590
260,739
+0.06(+0.63%)
Dec 08, 2016
9.400
9.620
9.090
9.530
245,442
+0.09(+0.95%)
Dec 07, 2016
9.420
9.490
9.270
9.440
317,610
+0.05(+0.53%)
Dec 06, 2016
9.260
9.470
9.210
9.390
409,600
+0.12(+1.29%)
Dec 05, 2016
9.070
9.295
9.030
9.270
295,553
+0.25(+2.77%)
Dec 02, 2016
9.060
9.230
8.920
9.020
381,645
-0.06(-0.66%)
Dec 01, 2016
8.970
9.185
8.870
9.080
436,101
+0.08(+0.89%)
Nov 30, 2016
9.250
9.270
8.990
9.000
408,710
-0.25(-2.70%)
Nov 29, 2016
9.070
9.270
9.070
9.250
530,322
+0.15(+1.65%)
Nov 28, 2016
8.900
9.150
8.860
9.100
698,618
+0.24(+2.71%)
Nov 25, 2016
8.940
8.970
8.820
8.860
155,009
-0.07(-0.78%)
Nov 23, 2016
8.930
8.930
8.930
0
-0.21(-2.30%)
Nov 22, 2016
8.820
9.156
8.750
9.140
466,613
+0.35(+3.98%)
Nov 21, 2016
8.560
8.885
8.560
8.790
605,980
+0.21(+2.45%)
Nov 18, 2016
9.000
9.500
8.520
8.580
2,528,089
+0.36(+4.38%)
Nov 17, 2016
8.150
8.550
8.010
8.220
2,293,343
+0.03(+0.37%)
Nov 16, 2016
8.220
8.310
8.000
8.190
766,689
+0.00(+0.00%)
Nov 15, 2016
8.100
8.301
8.000
8.190
786,623
+0.04(+0.49%)
Nov 14, 2016
7.900
8.380
7.810
8.150
938,005
+0.24(+3.03%)
Nov 11, 2016
8.840
8.840
7.850
7.910
2,356,967
-0.90(-10.22%)
Nov 10, 2016
9.110
9.340
8.790
8.810
617,511
-0.22(-2.44%)
Nov 09, 2016
9.250
9.270
8.890
9.030
582,798
-0.38(-4.04%)
Nov 08, 2016
9.430
9.570
9.310
9.410
351,489
-0.02(-0.21%)
Nov 07, 2016
9.160
9.610
9.100
9.430
391,291
+0.37(+4.08%)
Nov 04, 2016
9.080
9.190
9.035
9.060
178,618
-0.02(-0.22%)
Nov 03, 2016
9.190
9.210
9.030
9.080
134,723
-0.12(-1.30%)
Nov 02, 2016
9.160
9.330
9.120
9.200
192,731
+0.06(+0.66%)
Nov 01, 2016
9.180
9.360
9.040
9.140
186,762
-0.06(-0.65%)
Oct 31, 2016
9.120
9.230
9.000
9.200
304,389
+0.11(+1.21%)
Oct 28, 2016
9.110
9.270
9.030
9.090
185,574
-0.05(-0.55%)
Oct 27, 2016
9.520
9.590
9.070
9.140
298,381
-0.35(-3.69%)
Oct 26, 2016
9.720
9.750
9.480
9.490
289,628
-0.28(-2.87%)
Oct 25, 2016
10.09
10.09
9.760
9.770
279,360
-0.37(-3.65%)
Oct 24, 2016
10.11
10.33
10.07
10.14
259,727
+0.18(+1.81%)
Oct 21, 2016
10.10
10.17
9.940
9.960
420,179
-0.21(-2.06%)
Oct 20, 2016
10.18
10.22
10.01
10.17
414,021
+0.04(+0.39%)
Oct 19, 2016
10.10
10.20
9.990
10.13
240,355
-0.02(-0.20%)
Oct 18, 2016
10.21
10.21
10.02
10.15
202,272
-0.01(-0.10%)
Oct 17, 2016
10.41
10.41
10.09
10.16
237,200
-0.22(-2.12%)
Oct 14, 2016
10.58
10.74
10.36
10.38
180,075
-0.18(-1.70%)
Oct 13, 2016
10.49
10.62
10.42
10.56
130,997
-0.03(-0.28%)
Oct 12, 2016
10.57
10.73
10.50
10.59
143,663
-0.02(-0.19%)
Oct 11, 2016
10.68
10.81
10.55
10.61
259,296
-0.14(-1.30%)
Oct 10, 2016
10.83
10.88
10.70
10.75
125,139
+0.00(+0.00%)
Oct 07, 2016
10.84
10.90
10.59
10.75
183,427
-0.05(-0.46%)
Oct 06, 2016
10.75
10.82
10.64
10.80
303,613
+0.04(+0.37%)
Oct 05, 2016
10.97
11.02
10.74
10.76
206,120
-0.16(-1.47%)
Oct 04, 2016
10.80
10.97
10.68
10.92
309,784
+0.07(+0.65%)
Oct 03, 2016
10.60
11.16
10.60
10.85
729,709
+0.33(+3.14%)
Sep 30, 2016
10.38
10.70
10.34
10.52
442,360
+0.18(+1.74%)
Sep 29, 2016
10.46
10.48
10.22
10.34
237,975
-0.13(-1.24%)
Sep 28, 2016
10.48
10.52
10.43
10.47
295,294
+0.01(+0.10%)
Sep 27, 2016
10.35
10.48
10.25
10.46
296,416
+0.11(+1.06%)
Sep 26, 2016
10.34
10.46
10.05
10.35
270,316
-0.01(-0.10%)
Sep 23, 2016
10.09
10.48
10.03
10.36
479,784
+0.29(+2.88%)
Sep 22, 2016
9.910
10.16
9.760
10.07
398,083
+0.25(+2.55%)
Sep 21, 2016
9.670
9.840
9.600
9.820
242,626
+0.18(+1.87%)
Sep 20, 2016
9.790
9.790
9.590
9.640
253,540
-0.14(-1.43%)
Sep 19, 2016
9.780
10.04
9.500
9.780
384,254
+0.01(+0.10%)
Sep 16, 2016
9.670
10.03
9.560
9.770
841,239
+0.10(+1.03%)
Sep 15, 2016
9.650
9.910
9.580
9.670
342,057
+0.07(+0.73%)
Sep 14, 2016
9.660
9.720
9.510
9.600
321,504
-0.01(-0.10%)
Sep 13, 2016
9.700
9.810
9.460
9.610
537,965
-0.13(-1.33%)
Sep 12, 2016
9.740
9.850
9.710
9.740
287,083
-0.03(-0.31%)
Sep 09, 2016
10.16
10.16
9.760
9.770
341,096
-0.44(-4.31%)
Sep 08, 2016
10.33
10.33
10.09
10.21
243,450
-0.18(-1.73%)
Sep 07, 2016
10.45
10.45
10.31
10.39
188,189
-0.06(-0.57%)
Sep 06, 2016
10.49
10.49
10.23
10.45
240,624
+0.01(+0.10%)
Sep 02, 2016
10.53
10.44
10.44
10.44
126,900
-0.04(-0.38%)
Sep 01, 2016
10.23
10.50
10.17
10.48
363,845
+0.23(+2.24%)
Aug 31, 2016
10.39
10.41
10.16
10.25
472,819
-0.17(-1.63%)
Aug 30, 2016
10.58
10.60
10.33
10.42
344,769
-0.20(-1.88%)
Aug 29, 2016
10.56
10.69
10.09
10.62
204,569
+0.02(+0.19%)
Aug 26, 2016
10.64
10.76
10.50
10.60
363,326
+0.00(+0.00%)
Aug 25, 2016
10.98
11.01
10.47
10.60
426,340
-0.40(-3.64%)
Aug 24, 2016
11.14
11.14
10.92
11.00
444,825
-0.14(-1.26%)
Aug 23, 2016
10.92
11.24
10.84
11.14
615,282
+0.27(+2.48%)
Aug 22, 2016
10.99
11.30
10.84
10.87
585,394
-0.07(-0.64%)
Aug 19, 2016
11.23
11.29
10.37
10.94
1,478,063
-0.05(-0.45%)
Aug 18, 2016
10.64
11.01
10.53
10.99
991,176
+0.45(+4.27%)
Aug 17, 2016
10.78
10.99
10.43
10.54
434,612
-0.24(-2.23%)
Aug 16, 2016
10.85
10.96
10.53
10.78
587,297
+0.01(+0.09%)
Aug 15, 2016
10.51
10.96
10.49
10.77
577,264
+0.04(+0.37%)
Aug 12, 2016
10.70
10.96
10.58
10.73
621,164
+0.05(+0.47%)
Aug 11, 2016
10.40
10.91
10.36
10.68
803,547
+0.34(+3.29%)
Aug 10, 2016
10.24
10.37
10.20
10.34
207,465
+0.09(+0.88%)
Aug 09, 2016
10.43
10.64
10.02
10.25
445,105
-0.13(-1.25%)
Aug 08, 2016
10.59
10.64
10.32
10.38
156,831
-0.17(-1.61%)
Aug 05, 2016
10.32
10.63
10.22
10.55
563,963
+0.34(+3.33%)
Aug 04, 2016
10.22
10.30
10.01
10.21
314,129
+0.02(+0.20%)
Aug 03, 2016
9.850
10.27
9.750
10.19
574,696
+0.29(+2.93%)
Aug 02, 2016
10.01
10.34
9.900
9.900
358,009
-0.16(-1.59%)
Aug 01, 2016
10.16
10.18
9.800
10.06
495,372
-0.12(-1.18%)
Jul 29, 2016
10.47
10.47
10.06
10.18
350,069
-0.28(-2.68%)
Jul 28, 2016
10.65
10.95
10.37
10.46
755,398
-0.04(-0.38%)
Jul 27, 2016
10.41
10.53
10.29
10.50
718,281
+0.10(+0.96%)
Jul 26, 2016
10.18
10.55
10.09
10.40
952,471
+0.22(+2.16%)
Jul 25, 2016
9.680
10.25
9.680
10.18
980,109
+0.48(+4.95%)
Jul 22, 2016
9.470
9.825
9.470
9.700
335,464
+0.19(+2.00%)
Jul 21, 2016
9.580
9.630
9.420
9.510
239,221
-0.09(-0.94%)
Jul 20, 2016
9.410
9.655
9.280
9.600
262,278
+0.24(+2.56%)
Jul 19, 2016
9.490
9.550
9.310
9.360
221,838
-0.17(-1.78%)
Jul 18, 2016
9.410
9.700
9.410
9.530
475,663
+0.12(+1.28%)
Jul 15, 2016
9.440
9.480
9.240
9.410
308,112
+0.01(+0.11%)
Jul 14, 2016
9.320
9.580
9.200
9.400
401,700
+0.17(+1.84%)
Jul 13, 2016
9.440
9.500
9.040
9.230
323,244
-0.18(-1.91%)
Jul 12, 2016
9.650
9.869
9.410
9.410
522,177
-0.19(-1.98%)
Jul 11, 2016
9.510
9.880
9.460
9.600
537,083
+0.06(+0.63%)
Jul 08, 2016
9.060
9.720
8.880
9.540
931,422
+0.66(+7.43%)
Jul 07, 2016
8.970
9.110
8.790
8.880
569,113
+0.56(+6.73%)
Jul 05, 2016
8.300
8.390
8.214
8.320
426,400
+0.03(+0.36%)
Jul 01, 2016
8.090
8.290
8.290
8.290
706,600
+0.23(+2.85%)
Jun 30, 2016
8.080
8.170
7.975
8.060
505,825
-0.02(-0.25%)
Jun 29, 2016
7.840
8.130
7.800
8.080
259,081
+0.22(+2.80%)
Jun 28, 2016
7.800
7.940
7.765
7.860
353,527
+0.09(+1.16%)
Jun 27, 2016
7.960
8.050
7.710
7.770
507,063
-0.22(-2.75%)
Jun 24, 2016
7.890
8.120
7.760
7.990
1,630,851
-0.08(-0.99%)
Jun 23, 2016
8.100
8.110
8.010
8.070
190,040
+0.04(+0.50%)
Jun 22, 2016
8.150
8.220
7.940
8.030
322,618
-0.13(-1.59%)
Jun 21, 2016
8.180
8.184
8.045
8.160
488,222
-0.01(-0.12%)
Jun 20, 2016
8.150
8.260
8.120
8.170
476,483
+0.11(+1.36%)
Jun 17, 2016
7.980
8.110
7.950
8.060
389,819
+0.05(+0.62%)
Jun 16, 2016
7.990
8.070
7.820
8.010
408,019
+0.03(+0.38%)
Jun 15, 2016
7.830
8.080
7.770
7.980
478,710
+0.15(+1.92%)
Jun 14, 2016
8.060
8.090
7.770
7.830
463,100
-0.21(-2.61%)
Jun 13, 2016
8.250
8.460
7.990
8.040
745,271
-0.21(-2.55%)
Jun 10, 2016
8.260
8.340
8.150
8.250
377,038
-0.09(-1.08%)
Jun 09, 2016
8.430
8.600
8.270
8.340
417,163
-0.13(-1.53%)
Jun 08, 2016
8.240
8.535
8.110
8.470
555,362
+0.26(+3.17%)
Jun 07, 2016
8.100
8.270
7.990
8.210
776,938
+0.11(+1.36%)
Jun 06, 2016
8.270
8.270
7.990
8.100
627,909
-0.18(-2.17%)
Jun 03, 2016
8.550
8.550
8.250
8.280
585,142
-0.23(-2.70%)
Jun 02, 2016
8.390
8.550
8.080
8.510
1,019,710
+0.12(+1.43%)
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.