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
Jerash Holdings Inc
(NQ:
JRSH
)
3.040
UNCHANGED
Streaming Delayed Price
Updated: 3:15 PM EDT, May 28, 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
4.106
4.148
3.986
4.148
1,636
+0.16(+4.08%)
May 28, 2020
4.191
4.191
3.986
3.986
7,591
-0.05(-1.27%)
May 27, 2020
4.302
4.302
3.952
4.037
12,450
-0.09(-2.18%)
May 26, 2020
4.191
4.533
4.020
4.127
51,686
+0.13(+3.32%)
May 22, 2020
3.857
3.994
3.849
3.994
818
+0.10(+2.64%)
May 21, 2020
3.976
3.976
3.892
3.892
4,524
-0.07(-1.71%)
May 20, 2020
3.722
3.959
3.722
3.959
4,892
+0.21(+5.67%)
May 19, 2020
3.871
3.871
3.680
3.747
3,615
-0.21(-5.36%)
May 18, 2020
3.706
3.959
3.706
3.959
1,903
+0.25(+6.85%)
May 15, 2020
3.680
3.706
3.680
3.705
4,491
+0.11(+3.06%)
May 14, 2020
3.494
3.696
3.494
3.596
1,249
-0.36(-9.19%)
May 13, 2020
3.811
3.959
3.668
3.959
2,016
+0.28(+7.59%)
May 12, 2020
3.866
3.866
3.680
3.680
588
-0.13(-3.33%)
May 11, 2020
3.629
3.951
3.629
3.807
5,043
-0.05(-1.29%)
May 08, 2020
3.782
3.892
3.782
3.857
2,955
+0.26(+7.27%)
May 07, 2020
3.596
3.663
3.257
3.596
21,741
-0.05(-1.39%)
May 06, 2020
3.638
3.858
3.638
3.646
7,276
-0.15(-4.01%)
May 05, 2020
3.680
3.976
3.680
3.799
17,463
-0.11(-2.81%)
May 04, 2020
3.976
5.118
3.393
3.909
168,182
-0.05(-1.28%)
May 01, 2020
3.976
4.162
3.959
3.959
22,812
+0.02(+0.43%)
Apr 30, 2020
3.976
3.976
3.934
3.942
16,718
+0.05(+1.30%)
Apr 29, 2020
3.976
3.976
3.892
3.892
3,726
-0.08(-2.13%)
Apr 28, 2020
3.976
3.976
3.976
3.976
157
+0.17(+4.44%)
Apr 27, 2020
3.807
3.807
3.807
48
+0.00(+0.00%)
Apr 24, 2020
3.849
3.849
3.807
3.807
1,773
-0.17(-4.26%)
Apr 23, 2020
3.976
3.976
3.877
3.976
2,215
+0.00(+0.00%)
Apr 22, 2020
3.976
3.976
3.976
3.976
1,471
+0.00(+0.00%)
Apr 21, 2020
3.976
3.976
3.976
176
+0.00(+0.00%)
Apr 20, 2020
3.976
3.976
3.976
3.976
218
-0.04(-1.05%)
Apr 17, 2020
3.976
4.062
3.976
4.019
11,938
+0.00(+0.00%)
Apr 16, 2020
4.120
4.162
4.019
4.019
744
+0.13(+3.26%)
Apr 15, 2020
3.892
3.892
3.892
8
+0.00(+0.00%)
Apr 14, 2020
3.934
4.129
3.892
3.892
3,959
-0.26(-6.31%)
Apr 13, 2020
4.154
4.154
4.154
59
+0.00(+0.00%)
Apr 09, 2020
4.154
4.154
4.154
4.154
472
+0.00(+0.00%)
Apr 08, 2020
4.154
4.154
4.154
109
+0.00(+0.00%)
Apr 07, 2020
4.121
4.188
4.121
4.154
1,568
+0.09(+2.29%)
Apr 06, 2020
4.188
4.188
4.061
4.061
1,157
+0.17(+4.35%)
Apr 03, 2020
3.892
3.892
3.892
3.892
236
-0.04(-1.08%)
Apr 02, 2020
4.213
4.213
3.934
3.934
2,806
-0.22(-5.30%)
Apr 01, 2020
3.722
4.188
3.722
4.154
900
-0.15(-3.46%)
Mar 31, 2020
3.993
4.303
3.993
4.303
731
+0.58(+15.59%)
Mar 30, 2020
3.807
3.807
3.435
3.722
4,932
-0.25(-6.18%)
Mar 27, 2020
4.019
4.289
3.638
3.968
6,382
-0.39(-8.88%)
Mar 26, 2020
4.408
4.433
4.355
4.355
1,958
+0.59(+15.67%)
Mar 25, 2020
3.807
3.892
3.765
3.765
6,496
-0.09(-2.41%)
Mar 24, 2020
3.858
3.858
3.858
3.858
250
+0.47(+14.00%)
Mar 23, 2020
4.002
4.002
3.046
3.384
12,372
-0.77(-18.46%)
Mar 20, 2020
4.315
4.315
4.145
4.150
2,600
-0.27(-6.08%)
Mar 19, 2020
4.315
4.419
4.315
4.419
2,107
-0.05(-1.22%)
Mar 18, 2020
4.442
4.547
4.442
4.473
3,419
-0.37(-7.63%)
Mar 17, 2020
4.585
4.843
4.585
4.843
1,059
-0.05(-0.95%)
Mar 16, 2020
5.020
5.020
4.848
4.889
1,763
+0.19(+4.13%)
Mar 13, 2020
4.695
4.738
4.695
4.695
1,182
-0.13(-2.63%)
Mar 12, 2020
4.822
4.846
4.822
4.822
2,953
-0.08(-1.56%)
Mar 11, 2020
4.899
4.899
4.899
4.899
392
-0.10(-1.94%)
Mar 10, 2020
5.057
5.057
4.996
4.996
705
-0.07(-1.45%)
Mar 09, 2020
4.822
5.069
4.822
5.069
1,310
-0.05(-0.96%)
Mar 06, 2020
5.118
5.118
5.118
70
+0.00(+0.00%)
Mar 05, 2020
5.101
5.118
5.101
5.118
998
-0.08(-1.47%)
Mar 04, 2020
5.195
5.195
5.195
5.195
868
+0.16(+3.19%)
Mar 03, 2020
5.110
5.110
5.034
5.034
2,667
-0.03(-0.67%)
Mar 02, 2020
5.161
5.161
5.068
5.068
583
-0.09(-1.81%)
Feb 28, 2020
5.161
5.220
5.161
5.161
17,848
+0.03(+0.66%)
Feb 27, 2020
5.372
5.516
5.127
5.127
6,450
-0.32(-5.90%)
Feb 26, 2020
5.448
5.448
5.448
5.448
180
-0.07(-1.29%)
Feb 25, 2020
5.494
5.685
5.494
5.519
364
-0.25(-4.34%)
Feb 24, 2020
5.770
5.770
5.770
31
+0.00(+0.00%)
Feb 21, 2020
5.799
5.799
5.770
5.770
827
-0.01(-0.15%)
Feb 20, 2020
5.838
5.838
5.541
5.778
3,751
-0.05(-0.87%)
Feb 19, 2020
5.888
5.905
5.829
5.829
14,067
-0.05(-0.92%)
Feb 18, 2020
5.770
5.952
5.770
5.883
12,536
+0.11(+1.96%)
Feb 14, 2020
5.879
6.001
5.770
5.770
50,841
-0.05(-0.94%)
Feb 13, 2020
5.278
5.988
5.278
5.824
83,664
+0.60(+11.50%)
Feb 12, 2020
5.199
5.341
5.199
5.224
4,078
+0.26(+5.25%)
Feb 11, 2020
4.955
4.997
4.955
4.964
7,245
+0.04(+0.85%)
Feb 10, 2020
4.997
4.997
4.922
4.922
1,585
-0.06(-1.18%)
Feb 07, 2020
5.039
5.039
4.980
4.980
1,666
-0.06(-1.17%)
Feb 06, 2020
5.123
5.123
5.039
5.039
4,181
-0.14(-2.76%)
Feb 05, 2020
5.190
5.190
5.182
5.182
1,503
-0.01(-0.16%)
Feb 04, 2020
5.177
5.190
5.177
5.190
1,809
+0.02(+0.33%)
Feb 03, 2020
5.232
5.234
5.174
5.174
2,930
-0.17(-3.25%)
Jan 31, 2020
5.347
5.347
5.347
5.347
476
+0.06(+1.06%)
Jan 30, 2020
5.291
5.291
5.291
5.291
373
+0.05(+0.86%)
Jan 29, 2020
5.493
5.493
5.246
5.246
1,012
-0.16(-2.96%)
Jan 28, 2020
5.484
5.501
5.339
5.406
3,473
+0.19(+3.65%)
Jan 27, 2020
5.283
5.291
5.216
5.216
3,648
-0.08(-1.43%)
Jan 24, 2020
5.232
5.291
5.232
5.291
1,547
+0.07(+1.37%)
Jan 23, 2020
5.220
5.220
5.220
5.220
403
-0.00(-0.08%)
Jan 22, 2020
5.244
5.244
5.216
5.224
2,773
+0.00(+0.04%)
Jan 21, 2020
5.249
5.249
5.222
5.222
1,705
+0.01(+0.12%)
Jan 17, 2020
5.207
5.306
5.207
5.216
1,309
+0.03(+0.65%)
Jan 16, 2020
5.409
5.425
5.182
5.182
2,267
-0.26(-4.86%)
Jan 15, 2020
5.459
5.518
5.446
5.446
3,689
-0.01(-0.23%)
Jan 14, 2020
5.240
5.518
5.240
5.459
7,679
+0.07(+1.39%)
Jan 13, 2020
5.366
5.384
5.366
5.384
1,691
+0.31(+6.14%)
Jan 10, 2020
5.249
5.249
5.048
5.073
1,309
-0.10(-1.89%)
Jan 09, 2020
5.190
5.325
5.039
5.170
2,550
-0.06(-1.18%)
Jan 08, 2020
5.455
5.455
5.140
5.232
6,577
+0.12(+2.44%)
Jan 07, 2020
5.467
5.467
5.108
5.108
1,778
-0.15(-2.85%)
Jan 06, 2020
5.190
5.283
4.997
5.258
7,871
+0.02(+0.38%)
Jan 03, 2020
5.135
5.238
5.135
5.238
595
+0.26(+5.16%)
Jan 02, 2020
4.880
4.980
4.880
4.980
2,053
+0.06(+1.19%)
Dec 31, 2019
4.880
5.098
4.880
4.922
14,050
+0.02(+0.34%)
Dec 30, 2019
4.964
5.339
4.896
4.905
8,687
-0.15(-2.99%)
Dec 27, 2019
5.064
5.064
5.039
5.056
2,619
+0.01(+0.17%)
Dec 26, 2019
5.039
5.165
5.039
5.048
6,730
-0.05(-0.94%)
Dec 24, 2019
5.073
5.095
5.073
5.095
833
+0.05(+0.95%)
Dec 23, 2019
4.880
5.115
4.880
5.048
9,280
-0.24(-4.60%)
Dec 20, 2019
5.073
5.291
4.871
5.291
24,289
+0.43(+8.81%)
Dec 19, 2019
5.425
5.425
4.844
4.863
22,950
-0.56(-10.37%)
Dec 18, 2019
5.425
5.459
5.425
5.425
840
+0.00(+0.00%)
Dec 17, 2019
5.425
5.459
5.425
5.425
1,338
-0.02(-0.32%)
Dec 16, 2019
5.476
5.476
5.443
5.443
1,372
+0.00(+0.06%)
Dec 13, 2019
5.425
5.439
5.425
5.439
1,547
+0.01(+0.25%)
Dec 12, 2019
5.459
5.467
5.425
5.425
62,602
-0.03(-0.62%)
Dec 11, 2019
5.417
5.459
5.417
5.459
376
+0.08(+1.40%)
Dec 10, 2019
5.375
5.459
5.375
5.383
14,885
+0.01(+0.16%)
Dec 09, 2019
5.375
5.375
5.375
5.375
1,803
+0.08(+1.59%)
Dec 06, 2019
5.459
5.459
5.291
5.291
6,191
-0.17(-3.08%)
Dec 05, 2019
5.459
5.459
5.421
5.459
6,651
+0.07(+1.25%)
Dec 04, 2019
5.459
5.459
5.392
5.392
3,710
-0.07(-1.23%)
Dec 03, 2019
5.459
5.459
5.459
5.459
1,872
+0.00(+0.00%)
Dec 02, 2019
5.459
5.466
5.421
5.459
9,399
+0.03(+0.46%)
Nov 29, 2019
5.434
5.434
5.434
5.434
119
-0.03(-0.46%)
Nov 27, 2019
5.459
5.459
5.445
5.459
5,000
+0.00(+0.00%)
Nov 26, 2019
5.459
5.459
5.446
5.459
3,733
+0.01(+0.15%)
Nov 25, 2019
5.543
5.543
5.430
5.451
2,958
-0.09(-1.67%)
Nov 22, 2019
5.484
5.543
5.434
5.543
8,096
-0.00(-0.01%)
Nov 21, 2019
5.459
5.601
5.459
5.543
2,199
+0.08(+1.55%)
Nov 20, 2019
5.493
5.543
5.459
5.459
2,906
+0.00(+0.00%)
Nov 19, 2019
5.493
5.493
5.459
5.459
2,776
-0.08(-1.52%)
Nov 18, 2019
5.543
5.543
5.459
5.543
2,976
+0.00(+0.00%)
Nov 15, 2019
5.703
5.703
5.543
5.543
9,168
-0.11(-1.93%)
Nov 14, 2019
5.544
5.652
5.544
5.652
8,557
+0.09(+1.56%)
Nov 13, 2019
5.569
5.569
5.559
5.566
2,125
-0.00(-0.06%)
Nov 12, 2019
5.586
5.586
5.569
5.569
1,651
-0.02(-0.30%)
Nov 11, 2019
5.607
5.607
5.544
5.586
2,568
+0.04(+0.75%)
Nov 08, 2019
5.602
5.602
5.544
5.544
719
-0.12(-2.18%)
Nov 07, 2019
5.668
5.668
5.668
5.668
1,347
+0.12(+2.23%)
Nov 06, 2019
5.636
5.636
5.544
5.544
13,398
-0.13(-2.21%)
Nov 05, 2019
5.669
5.669
5.669
68
+0.00(+0.00%)
Nov 04, 2019
5.627
5.669
5.627
5.669
2,037
+0.09(+1.64%)
Nov 01, 2019
5.648
5.648
5.569
5.577
2,399
-0.09(-1.62%)
Oct 31, 2019
5.686
5.702
5.669
5.669
4,323
-0.02(-0.27%)
Oct 30, 2019
5.711
5.711
5.684
5.684
2,262
-0.03(-0.47%)
Oct 29, 2019
5.711
5.711
5.711
5.711
148
-0.03(-0.51%)
Oct 28, 2019
5.777
5.784
5.714
5.740
7,445
-0.01(-0.21%)
Oct 25, 2019
5.752
5.752
5.752
91
+0.00(+0.00%)
Oct 24, 2019
5.761
5.836
5.752
5.752
3,052
-0.17(-2.82%)
Oct 23, 2019
5.919
5.919
5.919
5.919
346
+0.01(+0.14%)
Oct 22, 2019
5.844
5.911
5.844
5.911
584
+0.00(+0.00%)
Oct 21, 2019
5.894
5.919
5.894
5.911
969
-0.03(-0.42%)
Oct 18, 2019
5.836
5.936
5.836
5.936
599
+0.03(+0.42%)
Oct 17, 2019
5.794
5.911
5.794
5.911
2,147
+0.08(+1.29%)
Oct 16, 2019
5.794
5.836
5.772
5.836
2,011
-0.01(-0.14%)
Oct 15, 2019
5.752
5.852
5.752
5.844
2,361
+0.07(+1.15%)
Oct 14, 2019
5.819
5.844
5.769
5.777
4,488
-0.10(-1.70%)
Oct 11, 2019
6.002
6.002
5.877
5.877
9,716
-0.27(-4.34%)
Oct 10, 2019
5.986
6.152
5.986
6.144
9,024
+0.11(+1.80%)
Oct 09, 2019
6.086
6.086
5.969
6.036
7,386
-0.13(-2.16%)
Oct 08, 2019
6.111
6.169
6.111
6.169
20,486
-0.04(-0.60%)
Oct 07, 2019
6.147
6.244
6.119
6.207
3,231
-0.05(-0.73%)
Oct 04, 2019
6.186
6.252
6.052
6.252
14,394
+0.18(+3.02%)
Oct 03, 2019
5.977
6.152
5.969
6.069
4,231
+0.08(+1.39%)
Oct 02, 2019
6.119
6.211
5.936
5.986
13,338
-0.25(-4.01%)
Oct 01, 2019
6.252
6.252
6.236
6.236
633
+0.08(+1.22%)
Sep 30, 2019
6.419
6.419
6.161
6.161
3,151
-0.03(-0.54%)
Sep 27, 2019
6.336
6.394
6.194
6.194
12,355
-0.15(-2.33%)
Sep 26, 2019
6.236
6.453
6.236
6.342
7,509
-0.00(-0.04%)
Sep 25, 2019
6.336
6.344
6.125
6.344
13,894
+0.01(+0.13%)
Sep 24, 2019
6.269
6.336
6.127
6.336
6,562
+0.12(+1.88%)
Sep 23, 2019
6.119
6.407
6.111
6.219
17,955
+0.17(+2.75%)
Sep 20, 2019
6.336
6.503
6.052
6.052
23,870
-0.37(-5.71%)
Sep 19, 2019
6.503
6.503
6.252
6.419
13,830
-0.06(-0.90%)
Sep 18, 2019
6.503
6.503
6.077
6.478
14,738
-0.03(-0.38%)
Sep 17, 2019
6.503
6.569
6.259
6.503
11,815
-0.08(-1.27%)
Sep 16, 2019
6.503
6.586
6.288
6.586
12,403
+0.08(+1.28%)
Sep 13, 2019
6.252
6.503
6.211
6.503
23,030
+0.09(+1.43%)
Sep 12, 2019
6.161
6.411
6.105
6.411
59,931
+0.24(+3.92%)
Sep 11, 2019
6.169
6.244
5.944
6.169
3,073
-0.07(-1.07%)
Sep 10, 2019
6.169
6.248
5.936
6.236
4,638
-0.02(-0.27%)
Sep 09, 2019
5.797
6.252
5.797
6.252
7,972
+0.42(+7.14%)
Sep 06, 2019
5.836
5.836
5.836
214
+0.00(+0.00%)
Sep 05, 2019
5.836
5.836
5.752
5.836
5,178
-0.03(-0.50%)
Sep 04, 2019
5.936
5.936
5.836
5.865
2,156
-0.21(-3.50%)
Sep 03, 2019
5.836
6.077
5.836
6.077
852
+0.24(+4.14%)
Aug 30, 2019
5.836
5.873
5.836
5.836
959
-0.15(-2.51%)
Aug 29, 2019
5.986
5.986
5.986
2
+0.00(+0.00%)
Aug 28, 2019
5.944
5.986
5.934
5.986
485
+0.15(+2.57%)
Aug 27, 2019
5.836
5.918
5.836
5.836
3,249
+0.00(+0.00%)
Aug 26, 2019
6.061
6.086
5.836
5.836
9,541
-0.23(-3.79%)
Aug 23, 2019
6.031
6.066
6.031
6.066
2,758
-0.02(-0.33%)
Aug 22, 2019
6.152
6.152
6.083
6.086
914
-0.08(-1.35%)
Aug 21, 2019
5.994
6.169
5.994
6.169
1,784
+0.23(+3.93%)
Aug 20, 2019
6.252
6.252
5.936
5.936
10,122
-0.32(-5.07%)
Aug 19, 2019
6.252
6.252
6.007
6.252
29,808
+0.00(+0.00%)
Aug 16, 2019
6.077
6.252
5.944
6.252
27,948
+0.17(+2.74%)
Aug 15, 2019
6.044
6.086
5.877
6.086
26,547
+0.00(+0.00%)
Aug 14, 2019
5.819
6.086
5.752
6.086
10,327
+0.18(+3.11%)
Aug 13, 2019
5.711
5.902
5.711
5.902
4,820
+0.05(+0.94%)
Aug 12, 2019
5.586
5.902
5.586
5.847
9,283
+0.06(+0.98%)
Aug 09, 2019
5.611
5.791
5.611
5.791
359
+0.07(+1.19%)
Aug 08, 2019
5.722
5.722
5.722
5.722
1,199
-0.06(-0.95%)
Aug 07, 2019
5.777
5.777
5.777
5.777
2,252
+0.06(+1.01%)
Aug 06, 2019
5.719
5.719
5.587
5.719
902
+0.05(+0.88%)
Aug 05, 2019
5.761
5.761
5.670
5.670
8,140
-0.10(-1.70%)
Aug 02, 2019
5.794
5.794
5.768
5.768
2,537
-0.03(-0.45%)
Aug 01, 2019
5.786
5.794
5.732
5.794
37,320
+0.09(+1.50%)
Jul 31, 2019
5.782
5.794
5.708
5.708
2,885
-0.09(-1.48%)
Jul 30, 2019
5.794
5.794
5.782
5.794
3,105
+0.00(+0.00%)
Jul 29, 2019
5.777
5.794
5.777
5.794
1,165
+0.01(+0.21%)
Jul 26, 2019
5.901
5.901
5.696
5.781
1,933
-0.03(-0.50%)
Jul 25, 2019
5.835
5.835
5.659
5.810
3,605
+0.03(+0.44%)
Jul 24, 2019
5.760
5.810
5.760
5.785
1,145
-0.03(-0.44%)
Jul 23, 2019
5.810
5.810
5.779
5.810
558
+0.13(+2.25%)
Jul 22, 2019
5.683
5.683
5.683
5.683
2,563
-0.12(-2.06%)
Jul 19, 2019
5.802
5.877
5.794
5.802
6,524
-0.01(-0.14%)
Jul 18, 2019
5.794
5.810
5.794
5.810
483
-0.01(-0.14%)
Jul 17, 2019
5.794
5.819
5.794
5.819
3,762
-0.01(-0.18%)
Jul 16, 2019
5.794
5.835
5.794
5.829
1,355
+0.04(+0.61%)
Jul 15, 2019
5.794
5.819
5.794
5.794
1,933
+0.00(+0.00%)
Jul 12, 2019
5.893
5.893
5.794
5.794
8,819
-0.12(-1.96%)
Jul 11, 2019
5.848
5.910
5.848
5.910
3,600
+0.00(+0.00%)
Jul 10, 2019
5.827
5.959
5.827
5.910
6,112
+0.10(+1.78%)
Jul 09, 2019
5.806
5.806
5.806
5.806
1,071
-0.03(-0.50%)
Jul 08, 2019
5.901
5.943
5.805
5.835
2,399
-0.01(-0.14%)
Jul 05, 2019
5.802
5.848
5.711
5.843
14,256
+0.05(+0.86%)
Jul 03, 2019
5.870
5.870
5.794
5.794
6,282
-0.12(-2.10%)
Jul 02, 2019
5.943
5.951
5.860
5.918
1,167
-0.04(-0.69%)
Jul 01, 2019
5.926
6.067
5.897
5.959
4,684
+0.02(+0.42%)
Jun 28, 2019
6.042
6.208
5.835
5.935
29,479
-0.10(-1.65%)
Jun 27, 2019
5.860
6.042
5.852
6.034
16,591
+0.22(+3.70%)
Jun 26, 2019
5.835
5.868
5.819
5.819
4,356
+0.01(+0.13%)
Jun 25, 2019
5.645
5.843
5.637
5.811
12,246
+0.12(+2.04%)
Jun 21, 2019
5.695
5.695
5.695
0
-0.07(-1.20%)
Jun 20, 2019
5.757
5.764
5.728
5.764
967
+0.04(+0.64%)
Jun 19, 2019
5.637
5.728
5.637
5.728
333
+0.00(+0.00%)
Jun 18, 2019
5.852
5.860
5.702
5.728
3,634
-0.11(-1.84%)
Jun 17, 2019
5.810
5.868
5.810
5.835
1,571
+0.07(+1.29%)
Jun 14, 2019
5.761
5.777
5.749
5.761
1,570
+0.17(+3.11%)
Jun 13, 2019
5.587
5.587
5.587
5.587
1,209
+0.21(+3.85%)
Jun 12, 2019
5.374
5.910
5.374
5.380
5,226
-0.31(-5.39%)
Jun 11, 2019
5.686
5.686
5.686
5.686
241
+0.04(+0.76%)
Jun 10, 2019
5.644
5.644
5.644
5.644
1,221
+0.08(+1.49%)
Jun 07, 2019
5.554
5.628
5.504
5.561
11,598
+0.02(+0.28%)
Jun 06, 2019
5.537
5.546
5.512
5.546
6,445
+0.24(+4.52%)
Jun 05, 2019
5.554
5.562
5.306
5.306
3,153
-0.21(-3.75%)
Jun 04, 2019
5.504
5.570
5.504
5.512
11,621
-0.02(-0.45%)
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.