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
Data I O Cp
(NQ:
DAIO
)
2.850
-0.030 (-1.04%)
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
8.000
8.100
7.850
7.980
56,397
-0.01(-0.13%)
May 30, 2017
8.030
8.060
7.889
7.990
107,274
+0.02(+0.25%)
May 26, 2017
7.840
8.000
7.620
7.970
79,705
+0.10(+1.27%)
May 25, 2017
7.810
7.925
7.520
7.870
179,034
+0.05(+0.64%)
May 24, 2017
7.870
8.300
7.722
7.820
251,861
-0.07(-0.89%)
May 23, 2017
7.920
8.480
7.770
7.890
494,754
+0.01(+0.13%)
May 22, 2017
7.200
7.900
7.020
7.880
238,290
+0.61(+8.39%)
May 19, 2017
7.340
7.420
7.176
7.270
45,196
-0.04(-0.55%)
May 18, 2017
7.100
7.430
7.100
7.310
199,374
+0.12(+1.67%)
May 17, 2017
7.360
7.360
7.010
7.190
164,526
+0.01(+0.14%)
May 16, 2017
6.850
7.400
6.640
7.180
448,341
+0.35(+5.12%)
May 15, 2017
6.970
6.970
6.610
6.830
107,210
-0.03(-0.44%)
May 12, 2017
6.880
6.940
6.700
6.860
58,369
-0.02(-0.29%)
May 11, 2017
6.780
6.940
6.600
6.880
126,619
+0.13(+1.93%)
May 10, 2017
6.240
6.750
6.062
6.750
267,816
+0.51(+8.17%)
May 09, 2017
6.280
6.350
6.100
6.240
95,408
+0.00(+0.00%)
May 08, 2017
6.040
6.550
5.800
6.240
588,245
+0.26(+4.35%)
May 05, 2017
5.430
5.980
5.300
5.980
750,803
+1.21(+25.37%)
May 04, 2017
4.750
4.800
4.720
4.770
75,880
-0.01(-0.21%)
May 03, 2017
4.840
4.840
4.715
4.780
12,213
-0.03(-0.62%)
May 02, 2017
4.810
4.840
4.730
4.810
19,493
+0.04(+0.84%)
May 01, 2017
4.800
4.880
4.730
4.770
25,595
-0.03(-0.63%)
Apr 28, 2017
4.770
4.870
4.751
4.800
15,456
-0.01(-0.21%)
Apr 27, 2017
4.740
4.860
4.558
4.810
24,265
+0.06(+1.26%)
Apr 26, 2017
4.750
4.820
4.739
4.750
15,724
+0.01(+0.21%)
Apr 25, 2017
4.720
4.876
4.720
4.740
42,679
-0.01(-0.21%)
Apr 24, 2017
4.790
4.920
4.710
4.750
38,428
-0.03(-0.63%)
Apr 21, 2017
4.790
4.790
4.710
4.780
4,914
+0.03(+0.63%)
Apr 20, 2017
4.750
4.940
4.710
4.750
32,132
+0.01(+0.21%)
Apr 19, 2017
4.750
4.830
4.720
4.740
22,320
+0.02(+0.42%)
Apr 18, 2017
4.844
4.872
4.700
4.720
58,396
-0.15(-3.08%)
Apr 17, 2017
4.790
4.890
4.771
4.870
26,366
+0.07(+1.46%)
Apr 13, 2017
4.910
4.920
4.776
4.800
10,640
-0.08(-1.64%)
Apr 12, 2017
4.932
4.940
4.720
4.880
13,733
-0.07(-1.41%)
Apr 11, 2017
4.980
5.000
4.830
4.950
20,698
-0.03(-0.60%)
Apr 10, 2017
4.950
5.100
4.902
4.980
235,894
+0.00(+0.00%)
Apr 07, 2017
4.980
4.980
4.871
4.980
6,752
-0.01(-0.20%)
Apr 06, 2017
4.780
5.000
4.780
4.990
16,048
+0.14(+2.89%)
Apr 05, 2017
4.950
4.950
4.847
4.850
4,018
-0.01(-0.21%)
Apr 04, 2017
4.804
4.950
4.800
4.860
18,890
-0.01(-0.21%)
Apr 03, 2017
4.950
5.000
4.806
4.870
37,011
-0.12(-2.40%)
Mar 31, 2017
4.960
5.000
4.960
4.990
20,149
+0.00(+0.00%)
Mar 30, 2017
5.030
5.030
4.880
4.990
15,350
+0.00(+0.00%)
Mar 29, 2017
4.880
5.000
4.835
4.990
12,754
+0.08(+1.63%)
Mar 28, 2017
4.910
5.005
4.908
4.910
19,437
-0.02(-0.41%)
Mar 27, 2017
4.950
4.950
4.860
4.930
18,377
+0.02(+0.41%)
Mar 24, 2017
4.890
4.990
4.800
4.910
20,746
+0.15(+3.15%)
Mar 23, 2017
4.710
4.900
4.623
4.760
37,008
+0.01(+0.21%)
Mar 22, 2017
4.750
4.881
4.685
4.750
16,009
+0.01(+0.21%)
Mar 21, 2017
4.950
4.950
4.010
4.740
111,310
-0.22(-4.44%)
Mar 20, 2017
4.980
4.980
4.900
4.960
24,153
-0.02(-0.40%)
Mar 17, 2017
4.900
4.990
4.850
4.980
30,566
+0.01(+0.20%)
Mar 16, 2017
4.860
4.970
4.850
4.970
14,530
+0.10(+2.05%)
Mar 15, 2017
5.050
5.050
4.870
4.870
28,251
-0.12(-2.40%)
Mar 14, 2017
4.980
5.000
4.900
4.990
27,276
+0.07(+1.42%)
Mar 13, 2017
4.890
5.120
4.860
4.920
172,633
+0.05(+1.03%)
Mar 10, 2017
4.915
4.920
4.850
4.870
32,915
+0.01(+0.21%)
Mar 09, 2017
4.900
4.990
4.860
4.860
8,537
-0.05(-1.02%)
Mar 08, 2017
4.853
4.910
4.847
4.910
13,717
+0.04(+0.82%)
Mar 07, 2017
5.010
5.010
4.850
4.870
24,779
-0.10(-2.01%)
Mar 06, 2017
5.020
5.050
4.963
4.970
33,592
+0.02(+0.40%)
Mar 03, 2017
4.940
5.040
4.940
4.950
23,215
-0.06(-1.20%)
Mar 02, 2017
5.020
5.100
4.950
5.010
23,012
-0.01(-0.20%)
Mar 01, 2017
5.000
5.100
4.830
5.020
89,791
+0.01(+0.20%)
Feb 28, 2017
5.200
5.240
5.010
5.010
95,210
-0.19(-3.65%)
Feb 27, 2017
5.300
5.300
5.110
5.200
164,931
+0.09(+1.76%)
Feb 24, 2017
5.050
5.120
4.850
5.110
307,961
+0.42(+8.96%)
Feb 23, 2017
4.886
4.889
4.650
4.690
25,633
-0.02(-0.42%)
Feb 22, 2017
4.710
4.770
4.700
4.710
25,415
+0.03(+0.64%)
Feb 21, 2017
4.750
4.750
4.601
4.680
38,896
+0.02(+0.33%)
Feb 17, 2017
4.665
4.665
4.665
0
+0.08(+1.85%)
Feb 16, 2017
4.580
4.740
4.529
4.580
27,489
-0.01(-0.22%)
Feb 15, 2017
4.650
4.670
4.570
4.590
26,990
-0.06(-1.29%)
Feb 14, 2017
4.760
4.760
4.550
4.650
57,561
+0.08(+1.75%)
Feb 13, 2017
4.560
4.660
4.554
4.570
20,959
-0.07(-1.51%)
Feb 10, 2017
4.569
4.750
4.534
4.640
15,152
-0.01(-0.22%)
Feb 09, 2017
4.660
4.670
4.495
4.650
4,482
+0.07(+1.53%)
Feb 08, 2017
4.490
4.630
4.490
4.580
24,981
-0.08(-1.72%)
Feb 07, 2017
4.650
4.660
4.498
4.660
14,195
+0.04(+0.87%)
Feb 06, 2017
4.670
4.740
4.500
4.620
49,138
-0.10(-2.22%)
Feb 03, 2017
4.390
4.740
4.390
4.725
96,136
+0.29(+6.66%)
Feb 02, 2017
4.460
4.460
4.400
4.430
26,283
-0.01(-0.23%)
Feb 01, 2017
4.330
4.519
4.330
4.440
38,536
+0.13(+3.02%)
Jan 31, 2017
4.310
4.494
4.260
4.310
57,039
+0.04(+0.94%)
Jan 30, 2017
4.360
4.400
4.270
4.270
28,786
-0.06(-1.39%)
Jan 27, 2017
4.400
4.460
4.320
4.330
41,051
-0.07(-1.59%)
Jan 26, 2017
4.360
4.434
4.347
4.400
29,504
+0.02(+0.55%)
Jan 25, 2017
4.260
4.460
4.200
4.376
92,526
+0.12(+2.72%)
Jan 24, 2017
4.200
4.290
4.200
4.260
16,811
+0.02(+0.47%)
Jan 23, 2017
4.260
4.280
4.151
4.240
29,747
-0.01(-0.24%)
Jan 20, 2017
4.210
4.290
4.210
4.250
12,241
-0.01(-0.23%)
Jan 19, 2017
4.350
4.400
4.060
4.260
43,607
-0.10(-2.29%)
Jan 18, 2017
4.420
4.420
4.255
4.360
61,891
-0.04(-0.91%)
Jan 17, 2017
4.250
4.550
4.247
4.400
164,537
+0.16(+3.70%)
Jan 13, 2017
4.243
4.243
4.243
0
+0.12(+2.99%)
Jan 12, 2017
4.122
4.130
4.070
4.120
5,506
-0.03(-0.72%)
Jan 11, 2017
4.100
4.170
4.090
4.150
10,242
+0.02(+0.48%)
Jan 10, 2017
4.100
4.159
4.091
4.130
14,207
+0.01(+0.24%)
Jan 09, 2017
4.050
4.150
4.050
4.120
13,877
+0.07(+1.73%)
Jan 06, 2017
4.200
4.200
4.020
4.050
3,697
-0.15(-3.57%)
Jan 05, 2017
4.119
4.250
4.119
4.200
24,254
+0.15(+3.70%)
Jan 04, 2017
4.151
4.170
4.050
4.050
15,606
-0.13(-3.11%)
Jan 03, 2017
4.250
4.250
4.140
4.180
2,089
+0.00(+0.00%)
Dec 30, 2016
4.180
4.180
4.180
0
-0.01(-0.32%)
Dec 29, 2016
4.190
4.210
4.190
4.193
4,395
+0.03(+0.80%)
Dec 28, 2016
4.184
4.184
4.160
4.160
3,416
-0.02(-0.48%)
Dec 27, 2016
4.220
4.230
4.130
4.180
4,008
-0.02(-0.48%)
Dec 23, 2016
4.200
4.200
4.200
0
+0.11(+2.69%)
Dec 22, 2016
4.240
4.260
4.090
4.090
12,410
-0.11(-2.62%)
Dec 21, 2016
4.174
4.233
4.098
4.200
4,955
+0.11(+2.69%)
Dec 20, 2016
4.140
4.280
4.090
4.090
5,687
-0.01(-0.24%)
Dec 19, 2016
4.120
4.280
4.060
4.100
13,640
-0.04(-0.97%)
Dec 16, 2016
4.280
4.280
4.135
4.140
10,409
-0.09(-2.13%)
Dec 15, 2016
4.134
4.240
4.134
4.230
4,363
+0.03(+0.71%)
Dec 14, 2016
4.220
4.243
4.110
4.200
11,468
+0.00(+0.00%)
Dec 13, 2016
4.200
4.230
4.126
4.200
7,259
-0.04(-0.94%)
Dec 12, 2016
4.160
4.328
4.114
4.240
17,463
+0.03(+0.71%)
Dec 09, 2016
4.190
4.380
4.190
4.210
18,515
+0.09(+2.18%)
Dec 08, 2016
4.110
4.220
4.080
4.120
13,942
-0.03(-0.72%)
Dec 07, 2016
4.280
4.280
4.091
4.150
17,724
-0.06(-1.43%)
Dec 06, 2016
4.100
4.316
4.100
4.210
18,197
+0.07(+1.69%)
Dec 05, 2016
4.171
4.231
4.050
4.140
33,764
+0.06(+1.47%)
Dec 02, 2016
4.120
4.350
4.080
4.080
22,929
-0.07(-1.69%)
Dec 01, 2016
4.220
4.340
4.140
4.150
41,007
-0.15(-3.49%)
Nov 30, 2016
4.300
4.370
4.080
4.300
59,790
-0.03(-0.69%)
Nov 29, 2016
4.400
4.400
4.227
4.330
59,422
-0.07(-1.59%)
Nov 28, 2016
4.050
4.400
4.050
4.400
165,207
+0.44(+11.11%)
Nov 25, 2016
3.970
4.170
3.960
3.960
40,128
-0.06(-1.49%)
Nov 23, 2016
4.020
4.020
4.020
0
-0.06(-1.47%)
Nov 22, 2016
4.100
4.130
4.080
4.080
1,056
-0.05(-1.21%)
Nov 21, 2016
4.140
4.140
4.110
4.130
6,728
-0.06(-1.43%)
Nov 18, 2016
4.135
4.190
4.085
4.190
3,006
+0.00(+0.00%)
Nov 17, 2016
4.180
4.190
4.151
4.190
3,963
-0.01(-0.24%)
Nov 16, 2016
4.230
4.230
4.040
4.200
5,155
-0.02(-0.47%)
Nov 15, 2016
4.287
4.290
4.168
4.220
5,259
+0.07(+1.69%)
Nov 14, 2016
4.150
4.160
4.070
4.150
2,952
+0.06(+1.47%)
Nov 11, 2016
4.180
4.250
4.010
4.090
17,264
+0.07(+1.74%)
Nov 10, 2016
4.060
4.160
4.000
4.020
3,425
-0.06(-1.47%)
Nov 09, 2016
3.930
4.120
3.850
4.080
22,625
-0.09(-2.16%)
Nov 08, 2016
4.050
4.394
4.050
4.170
27,538
+0.09(+2.20%)
Nov 07, 2016
4.040
4.120
4.040
4.080
23,429
-0.03(-0.73%)
Nov 04, 2016
4.150
4.150
4.090
4.110
17,330
-0.05(-1.20%)
Nov 03, 2016
4.230
4.230
4.150
4.160
12,119
-0.04(-0.95%)
Nov 02, 2016
4.120
4.230
4.100
4.200
19,695
+0.10(+2.44%)
Nov 01, 2016
4.177
4.230
4.093
4.100
23,152
-0.04(-0.97%)
Oct 31, 2016
4.100
4.181
4.090
4.140
37,152
+0.04(+0.98%)
Oct 28, 2016
3.970
4.330
3.970
4.100
146,855
+0.60(+17.14%)
Oct 27, 2016
3.600
3.600
3.480
3.500
45,269
-0.13(-3.58%)
Oct 26, 2016
3.590
3.640
3.590
3.630
2,911
+0.03(+0.83%)
Oct 25, 2016
3.630
3.660
3.533
3.600
8,921
+0.11(+3.15%)
Oct 24, 2016
3.642
3.642
3.410
3.490
13,364
-0.10(-2.79%)
Oct 21, 2016
3.660
3.660
3.590
3.590
628
+0.02(+0.56%)
Oct 20, 2016
3.602
3.654
3.570
3.570
6,261
-0.02(-0.56%)
Oct 19, 2016
3.655
3.655
3.590
3.590
6,878
+0.00(+0.00%)
Oct 18, 2016
3.660
3.660
3.590
3.590
5,215
-0.04(-1.10%)
Oct 17, 2016
3.600
3.660
3.600
3.630
10,230
+0.03(+0.83%)
Oct 13, 2016
3.600
3.600
3.600
3.600
200
-0.02(-0.55%)
Oct 12, 2016
3.650
3.660
3.620
3.620
6,953
-0.02(-0.55%)
Oct 11, 2016
3.488
3.640
3.488
3.640
1,558
+0.16(+4.65%)
Oct 10, 2016
3.490
3.490
3.470
3.478
2,628
-0.00(-0.05%)
Oct 07, 2016
3.421
3.480
3.421
3.480
2,365
+0.00(+0.00%)
Oct 06, 2016
3.456
3.480
3.390
3.480
9,431
+0.02(+0.71%)
Oct 05, 2016
3.459
3.460
3.430
3.456
4,813
+0.05(+1.34%)
Oct 04, 2016
3.500
3.520
3.410
3.410
3,877
-0.06(-1.73%)
Oct 03, 2016
3.470
3.470
3.470
3.470
2,641
-0.05(-1.39%)
Sep 30, 2016
3.460
3.519
3.460
3.519
3,801
+0.14(+4.11%)
Sep 29, 2016
3.450
3.467
3.380
3.380
3,619
-0.12(-3.43%)
Sep 28, 2016
3.490
3.530
3.450
3.500
2,014
+0.00(+0.00%)
Sep 27, 2016
3.500
3.500
3.500
3.500
228
+0.12(+3.55%)
Sep 26, 2016
3.500
3.500
3.380
3.380
6,732
-0.12(-3.43%)
Sep 23, 2016
3.548
3.548
3.430
3.500
641
+0.04(+1.16%)
Sep 22, 2016
3.525
3.620
3.460
3.460
6,108
-0.04(-1.14%)
Sep 21, 2016
3.529
3.529
3.500
3.500
6,144
-0.05(-1.41%)
Sep 20, 2016
3.600
3.620
3.550
3.550
1,112
-0.05(-1.39%)
Sep 19, 2016
3.630
3.630
3.540
3.600
714
+0.01(+0.28%)
Sep 16, 2016
3.630
3.630
3.450
3.590
11,503
-0.05(-1.37%)
Sep 15, 2016
3.546
3.640
3.546
3.640
6,377
+0.10(+2.82%)
Sep 14, 2016
3.510
3.550
3.450
3.540
4,741
-0.02(-0.56%)
Sep 13, 2016
3.460
3.560
3.440
3.560
3,649
+0.04(+1.14%)
Sep 12, 2016
3.520
3.550
3.440
3.520
2,117
-0.06(-1.68%)
Sep 09, 2016
3.470
3.650
3.450
3.580
7,200
-0.02(-0.56%)
Sep 08, 2016
3.450
3.640
3.450
3.600
4,923
+0.04(+1.12%)
Sep 07, 2016
3.580
3.660
3.530
3.560
24,885
+0.01(+0.28%)
Sep 06, 2016
3.540
3.590
3.510
3.550
12,636
+0.01(+0.42%)
Sep 02, 2016
3.530
3.535
3.535
3.535
4,700
+0.04(+1.00%)
Sep 01, 2016
3.490
3.520
3.430
3.500
16,673
+0.01(+0.29%)
Aug 31, 2016
3.435
3.550
3.430
3.490
9,200
+0.04(+1.16%)
Aug 30, 2016
3.472
3.510
3.438
3.450
13,332
-0.09(-2.43%)
Aug 29, 2016
3.590
3.590
3.505
3.536
9,781
-0.03(-0.95%)
Aug 26, 2016
3.590
3.600
3.500
3.570
22,297
+0.02(+0.56%)
Aug 25, 2016
3.540
3.600
3.540
3.550
1,720
+0.05(+1.53%)
Aug 24, 2016
3.550
3.550
3.490
3.497
23,258
-0.01(-0.38%)
Aug 23, 2016
3.540
3.600
3.510
3.510
21,227
-0.07(-1.96%)
Aug 22, 2016
3.490
3.590
3.420
3.580
34,470
+0.16(+4.68%)
Aug 19, 2016
3.485
3.580
3.420
3.420
35,167
-0.06(-1.72%)
Aug 18, 2016
3.420
3.510
3.420
3.480
10,596
+0.02(+0.51%)
Aug 17, 2016
3.352
3.467
3.340
3.462
12,518
+0.11(+3.35%)
Aug 16, 2016
3.380
3.380
3.310
3.350
9,626
-0.00(-0.07%)
Aug 15, 2016
3.380
3.380
3.280
3.352
32,559
-0.02(-0.52%)
Aug 12, 2016
3.458
3.500
3.350
3.370
17,467
-0.08(-2.32%)
Aug 11, 2016
3.500
3.540
3.450
3.450
9,217
-0.05(-1.54%)
Aug 10, 2016
3.520
3.550
3.500
3.504
22,793
+0.04(+1.27%)
Aug 09, 2016
3.520
3.550
3.450
3.460
53,852
+0.01(+0.29%)
Aug 08, 2016
3.410
3.450
3.370
3.450
66,060
+0.11(+3.29%)
Aug 05, 2016
3.380
3.390
3.330
3.340
11,683
+0.02(+0.61%)
Aug 04, 2016
3.279
3.493
3.279
3.320
40,435
+0.06(+1.84%)
Aug 03, 2016
3.160
3.350
3.160
3.260
67,417
+0.08(+2.52%)
Aug 02, 2016
3.210
3.330
3.160
3.180
57,419
-0.11(-3.34%)
Aug 01, 2016
3.680
3.680
3.230
3.290
89,264
-0.06(-1.79%)
Jul 29, 2016
3.350
3.950
3.240
3.350
914,895
+0.30(+9.84%)
Jul 28, 2016
2.930
3.140
2.905
3.050
63,524
+0.15(+5.17%)
Jul 27, 2016
2.848
2.900
2.840
2.900
27,458
+0.01(+0.35%)
Jul 26, 2016
2.800
2.970
2.800
2.890
28,163
+0.04(+1.40%)
Jul 25, 2016
2.841
2.850
2.836
2.850
6,157
+0.00(+0.00%)
Jul 22, 2016
2.800
2.852
2.800
2.850
9,560
+0.11(+4.01%)
Jul 21, 2016
2.730
2.864
2.720
2.740
9,395
-0.01(-0.36%)
Jul 20, 2016
2.770
2.950
2.750
2.750
6,420
-0.09(-3.25%)
Jul 19, 2016
2.885
2.954
2.788
2.842
17,826
-0.05(-1.80%)
Jul 18, 2016
2.740
2.940
2.740
2.894
22,183
+0.14(+5.25%)
Jul 15, 2016
2.750
2.750
2.750
2.750
465
-0.00(-0.00%)
Jul 14, 2016
2.820
2.960
2.665
2.750
2,564
-0.07(-2.48%)
Jul 13, 2016
2.786
2.820
2.676
2.820
2,388
-0.03(-1.05%)
Jul 12, 2016
2.980
2.980
2.830
2.850
18,100
-0.13(-4.36%)
Jul 11, 2016
2.637
2.980
2.637
2.980
11,799
+0.35(+13.31%)
Jul 08, 2016
2.520
2.640
2.640
2.630
3,731
-0.01(-0.38%)
Jul 07, 2016
2.610
2.640
2.590
2.640
5,654
+0.20(+8.19%)
Jul 01, 2016
2.440
2.440
2.440
2.440
11,500
+0.09(+3.83%)
Jun 30, 2016
2.640
2.640
2.350
2.350
2,995
-0.07(-2.89%)
Jun 29, 2016
2.620
2.620
2.420
2.420
15,655
+0.06(+2.54%)
Jun 28, 2016
2.400
2.400
2.344
2.360
1,403
+0.02(+0.85%)
Jun 27, 2016
2.390
2.500
2.340
2.340
14,506
-0.03(-1.27%)
Jun 24, 2016
2.540
2.540
2.370
2.370
11,371
+0.05(+2.16%)
Jun 23, 2016
2.410
2.490
2.320
2.320
12,579
-0.07(-2.93%)
Jun 22, 2016
2.270
2.570
2.270
2.390
20,507
+0.08(+3.46%)
Jun 21, 2016
2.470
2.650
2.070
2.310
33,801
-0.14(-5.71%)
Jun 20, 2016
2.410
2.460
2.402
2.450
3,439
+0.08(+3.38%)
Jun 17, 2016
2.370
2.600
2.370
2.370
15,793
-0.07(-2.86%)
Jun 16, 2016
2.340
2.440
2.100
2.440
45,866
+0.05(+2.09%)
Jun 15, 2016
2.500
2.500
2.250
2.390
28,885
-0.11(-4.40%)
Jun 14, 2016
2.510
2.538
2.450
2.500
9,792
-0.00(-0.00%)
Jun 13, 2016
2.510
2.510
2.500
2.500
334
-0.09(-3.47%)
Jun 10, 2016
2.590
2.600
2.590
2.590
4,393
+0.00(+0.00%)
Jun 08, 2016
2.590
2.590
2.590
2.590
6,000
+0.09(+3.60%)
Jun 07, 2016
2.490
2.650
2.490
2.500
1,525
+0.02(+0.81%)
Jun 06, 2016
2.480
2.530
2.480
2.480
8,643
-0.04(-1.59%)
Jun 03, 2016
2.570
2.650
2.520
2.520
7,703
+0.02(+0.80%)
Jun 02, 2016
2.480
2.550
2.480
2.500
3,101
+0.00(+0.00%)
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.