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
Workhorse Grp
(NQ:
WKHS
)
0.1949
-0.0034 (-1.71%)
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 31, 2017
3.500
3.870
3.430
3.520
1,022,914
+0.04(+1.15%)
May 30, 2017
3.500
3.500
3.300
3.480
219,151
-0.02(-0.57%)
May 26, 2017
3.650
3.684
3.290
3.500
425,801
-0.15(-4.11%)
May 25, 2017
3.670
3.766
3.540
3.650
343,987
-0.01(-0.27%)
May 24, 2017
3.840
3.870
3.430
3.660
940,317
-0.17(-4.44%)
May 23, 2017
3.990
4.000
3.810
3.830
468,814
-0.13(-3.28%)
May 22, 2017
3.680
4.040
3.550
3.960
765,442
+0.28(+7.61%)
May 19, 2017
3.490
3.730
3.440
3.680
743,330
+0.16(+4.55%)
May 18, 2017
3.260
3.640
3.200
3.520
600,067
+0.20(+6.02%)
May 17, 2017
3.100
3.380
3.050
3.320
560,566
+0.15(+4.73%)
May 16, 2017
3.170
3.210
2.940
3.170
354,323
+0.10(+3.26%)
May 15, 2017
2.790
3.300
2.710
3.070
1,427,906
+0.26(+9.25%)
May 12, 2017
2.530
2.840
2.350
2.810
840,794
+0.28(+11.07%)
May 11, 2017
2.710
2.731
2.271
2.530
902,392
-0.16(-5.95%)
May 10, 2017
2.990
3.260
2.600
2.690
1,073,898
-0.23(-7.88%)
May 09, 2017
3.190
3.380
2.910
2.920
1,120,386
-0.24(-7.59%)
May 08, 2017
3.810
3.890
2.910
3.160
2,437,227
-0.46(-12.71%)
May 05, 2017
3.000
4.460
3.000
3.620
8,422,719
+0.67(+22.71%)
May 04, 2017
2.500
3.090
2.320
2.950
1,512,846
+0.65(+28.26%)
May 03, 2017
2.260
2.406
2.160
2.300
628,281
+0.15(+6.98%)
May 02, 2017
2.320
2.402
2.120
2.150
426,912
+0.15(+7.50%)
May 01, 2017
2.050
2.060
1.900
2.000
332,622
-0.04(-1.96%)
Apr 28, 2017
2.070
2.090
2.000
2.040
167,474
-0.05(-2.39%)
Apr 27, 2017
2.200
2.220
2.070
2.090
95,002
-0.09(-4.13%)
Apr 26, 2017
2.150
2.239
2.100
2.180
137,787
+0.02(+0.93%)
Apr 25, 2017
2.260
2.370
2.130
2.160
210,231
-0.09(-4.00%)
Apr 24, 2017
2.270
2.350
2.200
2.250
188,396
+0.01(+0.45%)
Apr 21, 2017
2.300
2.310
2.220
2.240
59,154
-0.06(-2.61%)
Apr 20, 2017
2.400
2.500
2.250
2.300
113,352
-0.09(-3.77%)
Apr 19, 2017
2.280
2.420
2.203
2.390
133,899
+0.13(+5.75%)
Apr 18, 2017
2.260
2.340
2.100
2.260
121,638
-0.01(-0.44%)
Apr 17, 2017
1.900
2.320
1.900
2.270
316,408
+0.34(+17.62%)
Apr 13, 2017
1.950
2.070
1.900
1.930
165,172
-0.02(-1.03%)
Apr 12, 2017
2.150
2.180
1.940
1.950
179,542
-0.21(-9.72%)
Apr 11, 2017
2.220
2.390
2.120
2.160
199,635
-0.07(-3.14%)
Apr 10, 2017
2.270
2.430
2.220
2.230
102,518
-0.05(-2.19%)
Apr 07, 2017
2.300
2.400
2.230
2.280
84,966
-0.03(-1.30%)
Apr 06, 2017
2.260
2.569
2.220
2.310
118,141
+0.03(+1.32%)
Apr 05, 2017
2.450
2.570
2.280
2.280
90,645
-0.14(-5.79%)
Apr 04, 2017
2.460
2.630
2.380
2.420
159,340
-0.06(-2.42%)
Apr 03, 2017
2.650
2.663
2.440
2.480
100,910
-0.15(-5.70%)
Mar 31, 2017
2.450
2.690
2.400
2.630
254,192
+0.17(+6.91%)
Mar 30, 2017
2.590
2.600
2.400
2.460
268,228
-0.12(-4.65%)
Mar 29, 2017
2.210
2.670
2.210
2.580
421,804
+0.37(+16.74%)
Mar 28, 2017
2.150
2.280
2.100
2.210
149,310
+0.07(+3.27%)
Mar 27, 2017
2.080
2.170
2.010
2.140
85,793
+0.04(+1.90%)
Mar 24, 2017
2.050
2.152
2.050
2.100
84,703
+0.06(+2.94%)
Mar 23, 2017
2.070
2.160
2.000
2.040
122,915
+0.02(+0.99%)
Mar 22, 2017
1.900
2.100
1.870
2.020
208,024
+0.16(+8.60%)
Mar 21, 2017
2.150
2.180
1.850
1.860
334,950
-0.27(-12.68%)
Mar 20, 2017
2.370
2.370
2.020
2.130
256,358
-0.22(-9.36%)
Mar 17, 2017
2.270
2.432
2.270
2.350
195,963
+0.06(+2.62%)
Mar 16, 2017
2.270
2.290
2.140
2.290
156,070
+0.01(+0.44%)
Mar 15, 2017
2.640
2.650
2.220
2.280
408,340
-0.37(-13.96%)
Mar 14, 2017
2.750
2.790
2.640
2.650
143,699
-0.09(-3.28%)
Mar 13, 2017
2.700
2.834
2.630
2.740
174,616
+0.06(+2.24%)
Mar 10, 2017
2.820
2.820
2.650
2.680
166,168
-0.13(-4.63%)
Mar 09, 2017
2.900
2.900
2.750
2.810
171,960
-0.08(-2.77%)
Mar 08, 2017
2.930
2.930
2.820
2.890
121,937
+0.00(+0.00%)
Mar 07, 2017
2.980
3.025
2.780
2.890
324,148
-0.01(-0.34%)
Mar 06, 2017
2.950
2.950
2.790
2.900
184,858
-0.05(-1.69%)
Mar 03, 2017
3.000
3.010
2.900
2.950
158,188
-0.05(-1.67%)
Mar 02, 2017
3.060
3.120
2.970
3.000
144,144
-0.03(-0.99%)
Mar 01, 2017
2.920
3.110
2.920
3.030
314,413
+0.16(+5.57%)
Feb 28, 2017
3.030
3.090
2.860
2.870
387,751
-0.16(-5.28%)
Feb 27, 2017
3.150
3.310
3.000
3.030
451,204
+0.00(+0.00%)
Feb 24, 2017
3.070
3.170
2.880
3.030
374,930
-0.03(-0.98%)
Feb 23, 2017
3.200
3.210
3.050
3.060
297,255
-0.13(-4.08%)
Feb 22, 2017
3.280
3.401
3.130
3.190
528,987
-0.06(-1.85%)
Feb 21, 2017
3.400
3.680
3.200
3.250
1,234,302
+0.04(+1.25%)
Feb 17, 2017
3.210
3.210
3.210
0
+0.11(+3.55%)
Feb 16, 2017
2.890
3.150
2.890
3.100
427,559
+0.21(+7.27%)
Feb 15, 2017
2.810
2.920
2.750
2.890
176,968
+0.05(+1.76%)
Feb 14, 2017
2.890
2.939
2.720
2.840
114,671
-0.05(-1.73%)
Feb 13, 2017
2.800
2.940
2.800
2.890
108,794
+0.09(+3.21%)
Feb 10, 2017
2.770
2.910
2.630
2.800
200,285
+0.02(+0.72%)
Feb 09, 2017
2.920
2.923
2.740
2.780
90,899
-0.14(-4.79%)
Feb 08, 2017
2.870
2.970
2.800
2.920
225,333
+0.04(+1.39%)
Feb 07, 2017
2.870
2.930
2.610
2.880
290,753
+0.01(+0.35%)
Feb 06, 2017
2.800
2.959
2.750
2.870
164,982
+0.06(+2.14%)
Feb 03, 2017
3.020
3.040
2.740
2.810
230,411
-0.17(-5.70%)
Feb 02, 2017
3.080
3.120
2.960
2.980
178,500
-0.09(-2.93%)
Feb 01, 2017
3.260
3.260
2.910
3.070
344,839
-0.17(-5.25%)
Jan 31, 2017
3.310
3.310
3.150
3.240
190,848
-0.05(-1.52%)
Jan 30, 2017
3.190
3.290
3.090
3.290
719,545
+0.20(+6.47%)
Jan 27, 2017
3.030
3.210
2.930
3.090
1,915,081
-0.38(-10.95%)
Jan 26, 2017
3.420
4.080
3.410
3.470
340,952
+0.05(+1.46%)
Jan 25, 2017
3.830
3.860
3.030
3.420
486,955
-0.34(-9.04%)
Jan 24, 2017
4.550
4.625
3.670
3.760
465,001
-0.75(-16.63%)
Jan 23, 2017
4.890
5.000
4.500
4.510
124,276
-0.35(-7.20%)
Jan 20, 2017
4.900
5.006
4.810
4.860
108,614
+0.08(+1.67%)
Jan 19, 2017
5.330
5.470
4.770
4.780
289,277
-0.52(-9.81%)
Jan 18, 2017
5.800
5.800
5.280
5.300
101,333
-0.44(-7.67%)
Jan 17, 2017
5.970
5.994
5.690
5.740
83,996
-0.25(-4.17%)
Jan 13, 2017
5.990
5.990
5.990
0
+0.10(+1.70%)
Jan 12, 2017
5.450
5.900
5.370
5.890
88,496
+0.43(+7.88%)
Jan 11, 2017
5.500
5.710
5.200
5.460
176,321
+0.06(+1.11%)
Jan 10, 2017
5.700
5.804
5.360
5.400
126,075
-0.31(-5.43%)
Jan 09, 2017
6.450
6.460
5.695
5.710
171,302
-0.74(-11.47%)
Jan 06, 2017
6.840
6.840
6.410
6.450
68,142
-0.30(-4.44%)
Jan 05, 2017
6.880
6.900
6.660
6.750
20,344
-0.10(-1.46%)
Jan 04, 2017
6.910
7.020
6.770
6.850
58,624
-0.04(-0.58%)
Jan 03, 2017
7.190
7.292
6.850
6.890
59,209
-0.17(-2.41%)
Dec 30, 2016
7.060
7.060
7.060
0
-0.39(-5.23%)
Dec 29, 2016
7.460
7.580
7.350
7.450
46,810
+0.04(+0.54%)
Dec 28, 2016
7.410
7.530
7.190
7.410
39,630
+0.04(+0.54%)
Dec 27, 2016
7.260
7.430
7.210
7.370
47,806
+0.01(+0.14%)
Dec 23, 2016
7.360
7.360
7.360
0
+0.25(+3.52%)
Dec 22, 2016
7.110
7.190
6.950
7.110
28,207
+0.05(+0.71%)
Dec 21, 2016
7.280
7.350
6.980
7.060
48,993
-0.18(-2.49%)
Dec 20, 2016
7.060
7.250
6.940
7.240
34,998
+0.22(+3.13%)
Dec 19, 2016
7.015
7.210
6.990
7.020
51,258
+0.06(+0.86%)
Dec 16, 2016
6.990
7.000
6.900
6.960
59,917
+0.01(+0.14%)
Dec 15, 2016
6.960
7.020
6.800
6.950
36,112
+0.06(+0.87%)
Dec 14, 2016
7.000
7.060
6.870
6.890
29,037
-0.12(-1.71%)
Dec 13, 2016
7.250
7.250
6.840
7.010
40,079
-0.14(-1.96%)
Dec 12, 2016
7.300
7.320
7.070
7.150
38,217
-0.13(-1.79%)
Dec 09, 2016
7.250
7.440
7.150
7.280
20,420
+0.13(+1.82%)
Dec 08, 2016
7.230
7.360
7.100
7.150
38,413
-0.13(-1.79%)
Dec 07, 2016
7.330
7.540
7.150
7.280
22,347
-0.12(-1.62%)
Dec 06, 2016
7.581
7.581
7.350
7.400
36,249
-0.10(-1.33%)
Dec 05, 2016
7.150
7.630
7.081
7.500
45,578
+0.44(+6.23%)
Dec 02, 2016
7.100
7.330
7.050
7.060
39,880
-0.07(-0.98%)
Dec 01, 2016
7.480
7.480
7.090
7.130
39,743
-0.28(-3.78%)
Nov 30, 2016
8.010
8.190
7.360
7.410
47,499
-0.53(-6.68%)
Nov 29, 2016
8.350
8.350
7.860
7.940
32,253
-0.37(-4.45%)
Nov 28, 2016
8.600
8.710
8.100
8.310
61,475
-0.21(-2.46%)
Nov 25, 2016
7.850
8.620
7.850
8.520
31,310
+0.60(+7.58%)
Nov 23, 2016
7.920
7.920
7.920
0
+0.14(+1.80%)
Nov 22, 2016
7.770
7.810
7.650
7.780
50,000
-0.01(-0.13%)
Nov 21, 2016
7.610
7.810
7.520
7.790
35,461
+0.26(+3.45%)
Nov 18, 2016
7.400
7.550
7.400
7.530
36,148
+0.17(+2.31%)
Nov 17, 2016
7.420
7.610
7.260
7.360
75,489
+0.01(+0.14%)
Nov 16, 2016
7.310
7.389
7.300
7.350
16,490
+0.09(+1.24%)
Nov 15, 2016
7.450
7.472
7.250
7.260
33,595
-0.24(-3.20%)
Nov 14, 2016
7.490
7.500
7.350
7.500
56,179
+0.16(+2.18%)
Nov 11, 2016
6.880
7.350
6.880
7.340
55,172
+0.40(+5.76%)
Nov 10, 2016
7.250
7.452
6.880
6.940
42,121
-0.18(-2.53%)
Nov 09, 2016
6.800
7.180
6.510
7.120
62,245
+0.27(+3.94%)
Nov 08, 2016
7.040
7.340
6.760
6.850
69,654
-0.12(-1.72%)
Nov 07, 2016
6.490
7.010
6.490
6.970
40,428
+0.60(+9.42%)
Nov 04, 2016
6.480
6.480
6.350
6.370
20,269
-0.06(-0.93%)
Nov 03, 2016
6.600
6.600
6.360
6.430
58,607
-0.11(-1.68%)
Nov 02, 2016
6.550
6.611
6.470
6.540
25,899
-0.01(-0.15%)
Nov 01, 2016
6.700
6.980
6.420
6.550
71,645
-0.09(-1.36%)
Oct 31, 2016
6.690
6.700
6.500
6.640
34,631
+0.00(+0.00%)
Oct 28, 2016
6.610
6.830
6.610
6.640
29,891
+0.01(+0.15%)
Oct 27, 2016
6.860
6.860
6.560
6.630
26,913
-0.21(-3.07%)
Oct 26, 2016
6.910
7.000
6.730
6.840
27,499
-0.07(-1.01%)
Oct 25, 2016
6.950
6.986
6.850
6.910
26,816
-0.07(-1.00%)
Oct 24, 2016
7.020
7.090
6.910
6.980
20,749
+0.03(+0.43%)
Oct 21, 2016
7.140
7.160
6.900
6.950
29,036
-0.28(-3.87%)
Oct 20, 2016
7.210
7.290
6.950
7.230
31,124
-0.04(-0.55%)
Oct 19, 2016
7.450
7.450
7.180
7.270
31,633
-0.04(-0.55%)
Oct 18, 2016
7.220
7.460
7.170
7.310
30,854
+0.10(+1.39%)
Oct 17, 2016
7.106
7.240
7.000
7.210
26,679
+0.11(+1.55%)
Oct 14, 2016
6.850
7.250
6.850
7.100
35,767
+0.17(+2.45%)
Oct 13, 2016
6.820
7.100
6.805
6.930
36,852
+0.09(+1.32%)
Oct 12, 2016
6.940
6.997
6.750
6.840
28,225
-0.06(-0.87%)
Oct 11, 2016
7.310
7.540
6.820
6.900
87,035
-0.40(-5.48%)
Oct 10, 2016
6.710
7.410
6.640
7.300
69,676
+0.59(+8.79%)
Oct 07, 2016
7.040
7.080
6.600
6.710
81,261
-0.33(-4.69%)
Oct 06, 2016
6.850
7.100
6.800
7.040
29,659
+0.18(+2.62%)
Oct 05, 2016
6.780
6.960
6.660
6.860
66,486
+0.08(+1.18%)
Oct 04, 2016
6.520
7.073
6.510
6.780
75,298
+0.09(+1.35%)
Oct 03, 2016
7.250
7.260
6.620
6.690
116,438
-0.55(-7.60%)
Sep 30, 2016
7.400
7.440
7.150
7.240
77,996
-0.13(-1.76%)
Sep 29, 2016
7.480
7.550
7.303
7.370
50,244
-0.15(-1.99%)
Sep 28, 2016
7.490
7.600
7.410
7.520
47,876
-0.02(-0.27%)
Sep 27, 2016
7.350
7.620
7.330
7.540
69,345
+0.15(+2.03%)
Sep 26, 2016
8.100
8.140
6.970
7.390
289,768
-0.78(-9.55%)
Sep 23, 2016
8.220
8.300
7.630
8.170
128,142
+0.00(+0.00%)
Sep 22, 2016
8.730
8.860
8.030
8.170
177,048
-0.38(-4.44%)
Sep 21, 2016
9.080
9.080
8.320
8.550
301,622
-0.63(-6.86%)
Sep 20, 2016
9.850
9.850
8.850
9.180
177,410
-0.16(-1.71%)
Sep 19, 2016
9.940
10.30
9.290
9.340
399,371
+0.43(+4.83%)
Sep 16, 2016
8.350
9.050
8.319
8.910
107,081
+0.62(+7.48%)
Sep 15, 2016
8.110
8.390
7.970
8.290
59,141
+0.31(+3.88%)
Sep 14, 2016
8.130
8.250
7.910
7.980
40,385
-0.13(-1.60%)
Sep 13, 2016
8.170
8.690
8.100
8.110
54,491
-0.09(-1.10%)
Sep 12, 2016
8.280
8.280
7.750
8.200
59,237
+0.03(+0.37%)
Sep 09, 2016
8.560
8.720
8.160
8.170
47,908
-0.36(-4.22%)
Sep 08, 2016
8.500
8.990
8.300
8.530
82,991
+0.08(+0.95%)
Sep 07, 2016
8.140
8.520
8.010
8.450
41,916
+0.25(+3.05%)
Sep 06, 2016
8.040
8.310
7.960
8.200
37,907
+0.11(+1.36%)
Sep 02, 2016
8.240
8.090
8.090
8.090
27,600
-0.02(-0.25%)
Sep 01, 2016
8.270
8.430
8.050
8.110
33,844
-0.09(-1.10%)
Aug 31, 2016
8.290
8.300
7.950
8.200
34,630
-0.02(-0.24%)
Aug 30, 2016
7.930
8.350
7.900
8.220
52,200
+0.22(+2.75%)
Aug 29, 2016
8.180
8.180
7.760
8.000
47,310
-0.11(-1.36%)
Aug 26, 2016
7.750
8.220
7.620
8.110
77,676
+0.30(+3.84%)
Aug 25, 2016
7.400
7.950
7.210
7.810
53,383
+0.34(+4.55%)
Aug 24, 2016
7.740
7.990
7.350
7.470
82,424
-0.32(-4.11%)
Aug 23, 2016
7.860
8.000
7.550
7.790
40,845
+0.00(+0.00%)
Aug 22, 2016
7.420
8.090
7.320
7.790
124,671
+0.32(+4.28%)
Aug 19, 2016
7.310
7.500
7.110
7.470
96,928
+0.17(+2.33%)
Aug 18, 2016
7.000
7.400
6.910
7.300
94,252
+0.22(+3.11%)
Aug 17, 2016
7.100
7.400
6.950
7.080
63,976
-0.18(-2.48%)
Aug 16, 2016
7.140
7.346
6.820
7.260
41,874
+0.25(+3.57%)
Aug 15, 2016
6.870
7.130
6.830
7.010
62,774
+0.09(+1.30%)
Aug 12, 2016
7.010
7.790
6.870
6.920
116,806
-0.29(-4.02%)
Aug 11, 2016
6.920
7.270
6.580
7.210
55,682
+0.21(+3.00%)
Aug 10, 2016
6.960
7.000
6.820
7.000
52,330
+0.16(+2.34%)
Aug 09, 2016
6.450
6.969
6.450
6.840
40,129
+0.26(+3.95%)
Aug 08, 2016
6.620
6.650
6.390
6.580
38,310
+0.07(+1.08%)
Aug 05, 2016
6.500
6.600
6.450
6.510
54,844
+0.11(+1.72%)
Aug 04, 2016
6.350
6.440
6.350
6.400
22,536
+0.07(+1.11%)
Aug 03, 2016
6.530
6.550
6.300
6.330
37,205
-0.17(-2.62%)
Aug 02, 2016
6.470
6.650
6.420
6.500
23,052
-0.02(-0.31%)
Aug 01, 2016
6.620
6.750
6.430
6.520
22,095
-0.05(-0.76%)
Jul 29, 2016
6.360
6.640
6.360
6.570
25,643
+0.08(+1.23%)
Jul 28, 2016
6.500
6.530
6.350
6.490
37,524
+0.07(+1.09%)
Jul 27, 2016
6.100
6.420
6.100
6.420
28,306
+0.34(+5.59%)
Jul 26, 2016
6.330
6.550
5.820
6.080
76,746
-0.30(-4.70%)
Jul 25, 2016
6.240
6.470
6.030
6.380
63,595
+0.20(+3.24%)
Jul 22, 2016
6.020
6.200
5.920
6.180
14,034
+0.16(+2.66%)
Jul 21, 2016
5.990
6.250
5.820
6.020
68,256
-0.02(-0.33%)
Jul 20, 2016
6.230
6.250
5.980
6.040
63,073
-0.19(-3.05%)
Jul 19, 2016
5.760
6.340
5.760
6.230
59,468
+0.44(+7.60%)
Jul 18, 2016
6.550
6.680
5.550
5.790
210,194
-0.84(-12.67%)
Jul 15, 2016
6.890
7.080
6.503
6.630
83,707
-0.16(-2.36%)
Jul 14, 2016
6.900
7.090
6.752
6.790
63,080
-0.11(-1.59%)
Jul 13, 2016
7.200
7.200
6.770
6.900
45,912
-0.30(-4.17%)
Jul 12, 2016
6.860
7.200
6.820
7.200
124,802
+0.19(+2.71%)
Jul 11, 2016
7.400
7.400
6.750
7.010
71,088
-0.34(-4.63%)
Jul 08, 2016
7.240
7.500
7.230
7.350
77,380
+0.12(+1.66%)
Jul 07, 2016
6.910
7.350
6.800
7.230
132,999
+0.36(+5.24%)
Jul 05, 2016
6.750
6.990
6.605
6.870
54,088
+0.21(+3.15%)
Jul 01, 2016
7.000
6.660
6.660
6.660
58,100
-0.19(-2.77%)
Jun 30, 2016
6.930
6.930
6.370
6.850
70,640
-0.08(-1.15%)
Jun 29, 2016
7.310
7.310
6.490
6.930
108,947
+0.53(+8.28%)
Jun 28, 2016
7.190
7.190
6.280
6.400
147,115
-0.26(-3.90%)
Jun 27, 2016
7.060
7.350
6.450
6.660
129,405
-0.40(-5.67%)
Jun 24, 2016
6.650
7.310
6.650
7.060
1,172,222
+0.15(+2.17%)
Jun 23, 2016
6.900
6.990
6.680
6.910
86,276
+0.00(+0.00%)
Jun 22, 2016
6.850
6.940
6.650
6.910
60,283
+0.00(+0.00%)
Jun 21, 2016
6.700
6.960
6.700
6.910
51,374
+0.00(+0.00%)
Jun 20, 2016
6.800
6.990
6.680
6.910
51,108
+0.08(+1.17%)
Jun 17, 2016
7.000
7.000
6.650
6.830
231,160
-0.17(-2.43%)
Jun 16, 2016
6.950
7.130
6.660
7.000
71,753
+0.07(+1.01%)
Jun 15, 2016
7.030
7.200
6.861
6.930
76,012
-0.15(-2.12%)
Jun 14, 2016
7.410
7.410
6.760
7.080
90,129
+0.04(+0.57%)
Jun 13, 2016
8.300
8.750
7.020
7.040
125,031
-1.61(-18.61%)
Jun 10, 2016
8.380
8.750
8.290
8.650
93,305
+0.30(+3.59%)
Jun 09, 2016
8.080
8.600
8.080
8.350
71,212
-0.05(-0.60%)
Jun 08, 2016
8.070
8.650
8.040
8.400
68,031
+0.22(+2.69%)
Jun 07, 2016
8.400
8.400
6.940
8.180
125,126
-0.07(-0.85%)
Jun 06, 2016
6.780
8.600
6.780
8.250
98,725
+1.36(+19.74%)
Jun 03, 2016
6.890
7.000
6.720
6.890
11,800
-0.11(-1.57%)
Jun 02, 2016
6.950
7.150
6.870
7.000
22,926
+0.05(+0.72%)
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.