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
)
2.750
-0.030 (-1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
3.270
3.270
3.060
3.180
10,300
-0.02(-0.63%)
May 28, 2020
3.200
3.340
3.070
3.200
33,514
+0.08(+2.56%)
May 27, 2020
3.040
3.290
3.040
3.120
12,266
+0.08(+2.63%)
May 26, 2020
3.130
3.280
3.010
3.040
13,239
-0.09(-2.88%)
May 22, 2020
2.910
3.149
2.910
3.130
8,800
+0.22(+7.56%)
May 21, 2020
3.170
3.290
2.710
2.910
53,600
-0.39(-11.82%)
May 20, 2020
3.250
3.300
3.050
3.300
6,977
+0.24(+7.84%)
May 19, 2020
3.210
3.255
3.011
3.060
15,858
+0.05(+1.66%)
May 18, 2020
2.890
3.130
2.890
3.010
4,092
+0.12(+4.13%)
May 15, 2020
2.830
3.190
2.830
2.891
22,800
+0.01(+0.37%)
May 14, 2020
2.810
3.050
2.810
2.880
13,284
-0.05(-1.71%)
May 13, 2020
3.080
3.080
2.900
2.930
18,553
-0.14(-4.56%)
May 12, 2020
3.210
3.210
3.060
3.070
2,986
-0.02(-0.65%)
May 11, 2020
3.280
3.380
3.090
3.090
11,466
-0.15(-4.48%)
May 08, 2020
3.275
3.329
3.120
3.235
7,800
-0.02(-0.61%)
May 07, 2020
3.350
3.361
3.210
3.255
7,163
-0.04(-1.36%)
May 06, 2020
3.310
3.320
3.190
3.300
6,948
+0.09(+2.80%)
May 05, 2020
3.250
3.380
3.200
3.210
20,723
+0.10(+3.22%)
May 04, 2020
3.140
3.320
3.080
3.110
32,280
+0.05(+1.63%)
May 01, 2020
2.900
3.140
2.900
3.060
82,500
+0.18(+6.25%)
Apr 30, 2020
2.920
2.980
2.880
2.880
8,330
-0.02(-0.69%)
Apr 29, 2020
2.850
2.920
2.810
2.900
14,967
+0.09(+3.20%)
Apr 28, 2020
2.880
2.960
2.690
2.810
45,382
-0.15(-5.07%)
Apr 27, 2020
2.970
3.000
2.900
2.960
4,428
+0.06(+2.19%)
Apr 24, 2020
2.820
2.975
2.820
2.897
1,900
-0.01(-0.46%)
Apr 23, 2020
2.940
2.980
2.910
2.910
788
+0.05(+1.75%)
Apr 22, 2020
2.870
2.930
2.770
2.860
2,631
+0.05(+1.78%)
Apr 21, 2020
2.880
2.900
2.783
2.810
38,728
-0.17(-5.70%)
Apr 20, 2020
3.020
3.130
2.914
2.980
2,957
-0.05(-1.65%)
Apr 17, 2020
3.000
3.130
2.840
3.030
22,600
+0.05(+1.68%)
Apr 16, 2020
3.110
3.140
2.950
2.980
41,538
-0.16(-5.10%)
Apr 15, 2020
3.140
3.170
3.070
3.140
4,742
-0.06(-1.88%)
Apr 14, 2020
3.280
3.340
3.090
3.200
7,387
+0.01(+0.31%)
Apr 13, 2020
3.210
3.280
3.130
3.190
5,747
-0.06(-1.85%)
Apr 09, 2020
2.970
3.280
2.940
3.250
30,300
+0.28(+9.43%)
Apr 08, 2020
2.880
2.970
2.840
2.970
24,740
+0.07(+2.41%)
Apr 07, 2020
2.840
2.900
2.830
2.900
4,335
+0.08(+2.84%)
Apr 06, 2020
2.812
2.960
2.812
2.820
1,985
-0.03(-1.05%)
Apr 03, 2020
2.890
2.895
2.790
2.850
6,600
-0.05(-1.72%)
Apr 02, 2020
2.890
2.980
2.860
2.900
6,201
+0.12(+4.32%)
Apr 01, 2020
2.790
2.870
2.780
2.780
757
-0.03(-1.07%)
Mar 31, 2020
2.730
2.900
2.730
2.810
23,137
+0.04(+1.44%)
Mar 30, 2020
2.910
2.990
2.750
2.770
11,574
-0.22(-7.36%)
Mar 27, 2020
2.950
3.020
2.880
2.990
1,900
+0.18(+6.41%)
Mar 26, 2020
2.840
3.000
2.760
2.810
50,226
+0.08(+2.93%)
Mar 25, 2020
2.930
2.970
2.730
2.730
39,751
-0.19(-6.51%)
Mar 24, 2020
2.910
2.940
2.680
2.920
21,548
+0.04(+1.39%)
Mar 23, 2020
2.520
3.011
2.520
2.880
25,441
+0.29(+11.20%)
Mar 20, 2020
2.700
2.714
2.530
2.590
1,800
-0.10(-3.72%)
Mar 19, 2020
2.410
2.730
2.405
2.690
25,628
+0.18(+7.17%)
Mar 18, 2020
2.530
2.600
2.510
2.510
17,862
-0.11(-4.20%)
Mar 17, 2020
2.560
3.420
2.510
2.620
15,464
-0.06(-2.24%)
Mar 16, 2020
2.550
2.988
2.340
2.680
59,630
+0.01(+0.37%)
Mar 13, 2020
2.980
2.980
2.650
2.670
44,400
-0.08(-2.91%)
Mar 12, 2020
2.760
2.775
2.620
2.750
36,192
-0.19(-6.46%)
Mar 11, 2020
2.960
2.970
2.770
2.940
26,959
+0.03(+1.03%)
Mar 10, 2020
2.960
2.960
2.760
2.910
23,565
-0.04(-1.36%)
Mar 09, 2020
3.000
3.026
2.820
2.950
32,891
-0.05(-1.67%)
Mar 06, 2020
3.240
3.242
2.890
3.000
38,800
-0.23(-7.12%)
Mar 05, 2020
3.310
3.357
3.230
3.230
15,485
-0.07(-2.12%)
Mar 04, 2020
3.240
3.530
3.240
3.300
23,378
-0.03(-0.90%)
Mar 03, 2020
3.360
3.530
3.320
3.330
8,906
-0.09(-2.56%)
Mar 02, 2020
3.520
3.690
3.400
3.417
15,219
-0.16(-4.54%)
Feb 28, 2020
3.430
3.580
3.340
3.580
54,800
+0.14(+4.07%)
Feb 27, 2020
3.460
3.520
3.410
3.440
14,087
-0.08(-2.27%)
Feb 26, 2020
3.570
3.610
3.510
3.520
5,970
-0.05(-1.40%)
Feb 25, 2020
3.740
3.760
3.570
3.570
19,596
-0.22(-5.68%)
Feb 24, 2020
3.900
3.900
3.680
3.785
21,341
-0.23(-5.85%)
Feb 21, 2020
4.040
4.040
3.800
4.020
26,200
-0.06(-1.47%)
Feb 20, 2020
3.830
4.080
3.790
4.080
19,306
+0.17(+4.35%)
Feb 19, 2020
3.800
3.910
3.700
3.910
78,493
+0.10(+2.62%)
Feb 18, 2020
4.090
4.090
3.800
3.810
46,082
-0.27(-6.62%)
Feb 14, 2020
4.010
4.090
4.010
4.080
5,700
+0.05(+1.24%)
Feb 13, 2020
4.010
4.070
4.010
4.030
11,187
-0.04(-0.98%)
Feb 12, 2020
4.040
4.070
4.010
4.070
24,807
+0.04(+0.99%)
Feb 11, 2020
4.010
4.050
3.990
4.030
15,626
+0.02(+0.50%)
Feb 10, 2020
4.060
4.140
4.000
4.010
4,272
-0.10(-2.43%)
Feb 07, 2020
4.150
4.150
4.060
4.110
12,100
+0.01(+0.24%)
Feb 06, 2020
4.120
4.140
4.070
4.100
2,672
-0.06(-1.44%)
Feb 05, 2020
4.084
4.320
4.084
4.160
5,352
+0.03(+0.73%)
Feb 04, 2020
4.070
4.130
4.060
4.130
959
+0.07(+1.72%)
Feb 03, 2020
4.060
4.130
4.060
4.060
4,808
+0.00(+0.00%)
Jan 31, 2020
4.150
4.160
4.060
4.060
3,400
-0.09(-2.17%)
Jan 30, 2020
4.080
4.150
4.060
4.150
11,417
+0.09(+2.22%)
Jan 29, 2020
4.075
4.110
4.050
4.060
21,820
+0.00(+0.00%)
Jan 28, 2020
4.050
4.120
4.050
4.060
16,241
+0.01(+0.25%)
Jan 27, 2020
4.100
4.120
4.050
4.050
8,273
-0.12(-2.88%)
Jan 24, 2020
4.210
4.220
4.150
4.170
5,800
+0.01(+0.24%)
Jan 23, 2020
4.200
4.280
4.160
4.160
15,228
-0.10(-2.35%)
Jan 22, 2020
4.210
4.280
4.200
4.260
4,633
-0.09(-2.07%)
Jan 21, 2020
4.160
4.350
4.150
4.350
5,874
+0.19(+4.57%)
Jan 17, 2020
4.210
4.305
4.160
4.160
10,900
-0.09(-2.12%)
Jan 16, 2020
4.260
4.339
4.180
4.250
11,067
+0.04(+0.94%)
Jan 15, 2020
4.200
4.370
4.200
4.210
8,677
-0.05(-1.16%)
Jan 14, 2020
4.290
4.380
4.170
4.260
21,470
-0.12(-2.74%)
Jan 13, 2020
4.360
4.390
4.180
4.380
14,787
+0.02(+0.46%)
Jan 10, 2020
4.300
4.460
4.230
4.360
14,700
+0.01(+0.23%)
Jan 09, 2020
4.470
4.470
4.350
4.350
5,955
-0.11(-2.47%)
Jan 08, 2020
4.310
4.480
4.310
4.460
23,978
+0.10(+2.29%)
Jan 07, 2020
4.360
4.380
4.210
4.360
21,488
+0.02(+0.46%)
Jan 06, 2020
4.270
4.409
4.130
4.340
26,063
+0.13(+3.09%)
Jan 03, 2020
4.400
4.400
4.210
4.210
11,900
-0.22(-4.96%)
Jan 02, 2020
4.240
4.440
4.230
4.430
12,809
+0.18(+4.31%)
Dec 31, 2019
4.197
4.320
4.197
4.247
23,900
+0.03(+0.64%)
Dec 30, 2019
4.010
4.311
3.890
4.220
57,879
+0.21(+5.24%)
Dec 27, 2019
4.110
4.140
4.010
4.010
24,100
-0.11(-2.67%)
Dec 26, 2019
4.160
4.170
4.080
4.120
12,691
-0.04(-0.96%)
Dec 24, 2019
4.170
4.230
4.131
4.160
5,700
+0.04(+0.97%)
Dec 23, 2019
4.300
4.300
4.092
4.120
30,788
-0.18(-4.19%)
Dec 20, 2019
4.245
4.350
4.221
4.300
10,400
+0.03(+0.70%)
Dec 19, 2019
4.240
4.340
4.170
4.270
19,779
-0.11(-2.51%)
Dec 18, 2019
4.250
4.420
4.241
4.380
24,291
+0.13(+3.06%)
Dec 17, 2019
4.350
4.430
4.250
4.250
24,402
-0.04(-1.04%)
Dec 16, 2019
4.520
4.520
4.250
4.295
30,518
-0.19(-4.14%)
Dec 13, 2019
4.050
4.480
4.050
4.480
34,900
+0.37(+9.00%)
Dec 12, 2019
4.060
4.223
4.060
4.110
14,585
+0.01(+0.24%)
Dec 11, 2019
4.110
4.293
4.095
4.100
28,927
-0.08(-1.91%)
Dec 10, 2019
4.270
4.270
4.130
4.180
20,204
-0.14(-3.24%)
Dec 09, 2019
4.200
4.350
4.200
4.320
11,861
+0.07(+1.65%)
Dec 06, 2019
4.070
4.350
4.070
4.250
12,500
+0.16(+3.91%)
Dec 05, 2019
4.020
4.210
4.020
4.090
4,572
+0.02(+0.49%)
Dec 04, 2019
4.140
4.190
4.070
4.070
6,926
-0.15(-3.55%)
Dec 03, 2019
4.120
4.220
4.060
4.220
3,194
+0.00(+0.00%)
Dec 02, 2019
4.250
4.250
4.080
4.220
21,515
-0.09(-2.09%)
Nov 29, 2019
4.220
4.330
4.220
4.310
2,600
+0.04(+0.94%)
Nov 27, 2019
4.010
4.350
4.010
4.270
74,800
+0.26(+6.48%)
Nov 26, 2019
4.180
4.330
4.000
4.010
28,140
-0.24(-5.65%)
Nov 25, 2019
4.000
4.260
4.000
4.250
25,928
+0.25(+6.25%)
Nov 22, 2019
4.090
4.140
4.000
4.000
13,900
-0.10(-2.44%)
Nov 21, 2019
4.130
4.160
4.050
4.100
17,141
-0.07(-1.68%)
Nov 20, 2019
4.220
4.300
4.170
4.170
24,813
-0.08(-1.88%)
Nov 19, 2019
4.160
4.340
4.160
4.250
20,390
+0.05(+1.19%)
Nov 18, 2019
4.200
4.250
4.100
4.200
20,863
+0.03(+0.72%)
Nov 15, 2019
4.050
4.375
4.050
4.170
84,100
+0.12(+2.96%)
Nov 14, 2019
3.975
4.310
3.901
4.050
74,212
+0.13(+3.32%)
Nov 13, 2019
3.950
4.000
3.802
3.920
10,515
-0.01(-0.23%)
Nov 12, 2019
3.990
3.990
3.883
3.929
7,832
-0.07(-1.77%)
Nov 11, 2019
3.690
4.150
3.670
4.000
90,932
+0.24(+6.38%)
Nov 08, 2019
3.700
3.770
3.650
3.760
94,300
+0.06(+1.62%)
Nov 07, 2019
3.780
3.780
3.700
3.700
14,981
+0.10(+2.78%)
Nov 06, 2019
3.400
3.669
3.400
3.600
110,087
+0.20(+5.88%)
Nov 05, 2019
3.400
3.440
3.370
3.400
51,196
+0.00(+0.00%)
Nov 04, 2019
3.410
3.420
3.310
3.400
20,968
-0.09(-2.58%)
Nov 01, 2019
3.470
3.600
3.230
3.490
30,800
-0.16(-4.38%)
Oct 31, 2019
3.830
3.830
3.650
3.650
9,876
+0.02(+0.55%)
Oct 30, 2019
3.870
3.870
3.620
3.630
30,071
-0.16(-4.22%)
Oct 29, 2019
3.760
3.840
3.650
3.790
12,177
+0.04(+1.07%)
Oct 28, 2019
3.750
3.960
3.726
3.750
10,411
-0.25(-6.25%)
Oct 25, 2019
3.797
4.000
3.729
4.000
8,000
+0.22(+5.82%)
Oct 24, 2019
3.990
3.990
3.695
3.780
59,705
-0.16(-4.06%)
Oct 23, 2019
3.880
3.972
3.880
3.940
1,731
-0.01(-0.25%)
Oct 22, 2019
3.920
3.950
3.920
3.950
4,141
+0.03(+0.77%)
Oct 21, 2019
3.950
3.970
3.910
3.920
20,127
-0.07(-1.75%)
Oct 18, 2019
3.913
3.990
3.910
3.990
6,600
+0.03(+0.88%)
Oct 17, 2019
3.890
3.955
3.880
3.955
8,092
+0.06(+1.41%)
Oct 16, 2019
3.951
3.953
3.850
3.900
10,279
+0.00(+0.00%)
Oct 15, 2019
3.930
4.000
3.870
3.900
6,688
+0.02(+0.52%)
Oct 14, 2019
3.940
4.000
3.850
3.880
4,790
-0.04(-1.02%)
Oct 11, 2019
3.950
3.980
3.860
3.920
26,400
+0.01(+0.26%)
Oct 10, 2019
4.000
4.000
3.870
3.910
8,128
-0.04(-1.01%)
Oct 09, 2019
3.890
4.000
3.840
3.950
11,868
+0.06(+1.54%)
Oct 08, 2019
3.900
3.940
3.870
3.890
16,316
-0.01(-0.26%)
Oct 07, 2019
3.920
3.940
3.900
3.900
1,844
-0.01(-0.26%)
Oct 04, 2019
3.870
3.960
3.860
3.910
11,600
+0.01(+0.26%)
Oct 03, 2019
3.900
3.919
3.830
3.900
6,633
+0.03(+0.78%)
Oct 02, 2019
3.880
3.900
3.840
3.870
8,769
-0.07(-1.78%)
Oct 01, 2019
3.940
3.940
3.860
3.940
7,309
+0.04(+1.16%)
Sep 30, 2019
3.830
3.910
3.830
3.895
6,596
+0.04(+1.17%)
Sep 27, 2019
3.872
3.900
3.850
3.850
7,500
+0.00(+0.00%)
Sep 26, 2019
3.830
3.920
3.830
3.850
19,221
+0.05(+1.32%)
Sep 25, 2019
3.820
3.940
3.800
3.800
12,906
-0.07(-1.81%)
Sep 24, 2019
3.890
3.950
3.830
3.870
6,836
-0.11(-2.76%)
Sep 23, 2019
3.890
3.980
3.810
3.980
5,746
-0.02(-0.50%)
Sep 20, 2019
3.980
4.000
3.800
4.000
60,200
-0.13(-3.15%)
Sep 19, 2019
3.980
4.130
3.950
4.130
21,684
+0.13(+3.25%)
Sep 18, 2019
3.990
4.120
3.960
4.000
7,400
-0.07(-1.72%)
Sep 17, 2019
4.040
4.130
3.960
4.070
12,556
+0.01(+0.25%)
Sep 16, 2019
4.100
4.150
3.960
4.060
23,088
+0.06(+1.50%)
Sep 13, 2019
4.130
4.130
3.870
4.000
45,000
+0.00(+0.00%)
Sep 12, 2019
4.040
4.130
4.000
4.000
8,489
-0.11(-2.68%)
Sep 11, 2019
3.920
4.110
3.880
4.110
17,329
+0.25(+6.48%)
Sep 10, 2019
3.790
4.000
3.790
3.860
17,557
+0.02(+0.52%)
Sep 09, 2019
3.790
3.921
3.790
3.840
4,122
+0.04(+1.05%)
Sep 06, 2019
3.810
3.830
3.730
3.800
5,400
-0.05(-1.30%)
Sep 05, 2019
3.760
3.850
3.660
3.850
10,073
+0.04(+1.05%)
Sep 04, 2019
3.790
3.810
3.700
3.810
3,478
+0.09(+2.42%)
Sep 03, 2019
3.690
3.720
3.670
3.720
6,268
+0.03(+0.81%)
Aug 30, 2019
3.682
3.720
3.671
3.690
10,000
-0.02(-0.54%)
Aug 29, 2019
3.792
3.792
3.667
3.710
10,989
-0.02(-0.54%)
Aug 28, 2019
3.678
3.787
3.630
3.730
5,662
+0.10(+2.75%)
Aug 27, 2019
3.720
3.770
3.600
3.630
7,241
-0.08(-2.02%)
Aug 26, 2019
3.640
3.890
3.640
3.705
13,772
+0.08(+2.07%)
Aug 23, 2019
3.670
3.720
3.610
3.630
5,700
-0.04(-1.09%)
Aug 22, 2019
3.800
3.800
3.620
3.670
9,598
-0.09(-2.39%)
Aug 21, 2019
3.750
3.760
3.645
3.760
19,253
+0.05(+1.35%)
Aug 20, 2019
3.800
3.897
3.710
3.710
31,101
-0.05(-1.33%)
Aug 19, 2019
4.000
4.000
3.750
3.760
7,097
-0.24(-6.00%)
Aug 16, 2019
3.720
4.000
3.720
4.000
15,100
+0.29(+7.82%)
Aug 15, 2019
3.700
3.746
3.680
3.710
13,737
-0.06(-1.59%)
Aug 14, 2019
3.698
3.813
3.678
3.770
7,413
-0.05(-1.31%)
Aug 13, 2019
3.650
3.920
3.650
3.820
58,328
+0.21(+5.82%)
Aug 12, 2019
3.960
3.980
3.610
3.610
54,281
-0.40(-9.98%)
Aug 09, 2019
4.010
4.010
3.820
4.010
35,100
+0.05(+1.26%)
Aug 08, 2019
3.970
4.010
3.960
3.960
11,464
-0.03(-0.75%)
Aug 07, 2019
4.070
4.072
3.900
3.990
15,961
-0.07(-1.72%)
Aug 06, 2019
4.040
4.200
4.040
4.060
6,456
+0.01(+0.25%)
Aug 05, 2019
4.280
4.280
4.000
4.050
28,517
-0.26(-6.03%)
Aug 02, 2019
4.250
4.310
4.030
4.310
48,300
-0.11(-2.49%)
Aug 01, 2019
4.440
4.620
4.420
4.420
13,389
+0.02(+0.45%)
Jul 31, 2019
4.560
4.630
4.392
4.400
11,215
-0.14(-3.08%)
Jul 30, 2019
4.590
4.590
4.432
4.540
10,909
+0.11(+2.48%)
Jul 29, 2019
4.311
4.540
4.311
4.430
14,017
+0.03(+0.68%)
Jul 26, 2019
4.350
4.430
4.350
4.400
10,400
+0.05(+1.15%)
Jul 25, 2019
4.300
4.410
4.300
4.350
8,842
+0.02(+0.46%)
Jul 24, 2019
4.240
4.350
4.210
4.330
25,905
+0.11(+2.61%)
Jul 23, 2019
4.260
4.340
4.205
4.220
3,321
-0.04(-0.94%)
Jul 22, 2019
4.320
4.340
4.260
4.260
10,284
-0.04(-0.93%)
Jul 19, 2019
4.260
4.300
4.250
4.300
8,900
+0.02(+0.47%)
Jul 18, 2019
4.190
4.300
4.190
4.280
9,492
+0.06(+1.42%)
Jul 17, 2019
4.275
4.300
4.191
4.220
18,524
-0.05(-1.17%)
Jul 16, 2019
4.401
4.401
4.270
4.270
4,780
-0.02(-0.47%)
Jul 15, 2019
4.400
4.490
4.290
4.290
13,820
-0.11(-2.50%)
Jul 12, 2019
4.260
4.430
4.260
4.400
12,700
+0.17(+4.02%)
Jul 11, 2019
4.350
4.400
4.230
4.230
22,459
-0.14(-3.20%)
Jul 10, 2019
4.230
4.400
4.230
4.370
10,742
+0.19(+4.55%)
Jul 09, 2019
4.200
4.250
4.160
4.180
28,782
-0.03(-0.71%)
Jul 08, 2019
4.220
4.240
4.160
4.210
18,578
+0.00(+0.00%)
Jul 05, 2019
4.330
4.380
4.170
4.210
64,700
-0.14(-3.22%)
Jul 03, 2019
4.350
4.399
4.330
4.350
9,800
-0.07(-1.58%)
Jul 02, 2019
4.410
4.450
4.370
4.420
11,494
+0.05(+1.14%)
Jul 01, 2019
4.540
4.540
4.370
4.370
13,681
-0.13(-2.89%)
Jun 28, 2019
4.620
4.620
4.439
4.500
12,700
-0.12(-2.60%)
Jun 27, 2019
4.450
4.620
4.450
4.620
3,821
+0.16(+3.59%)
Jun 26, 2019
4.380
4.479
4.380
4.460
17,111
-0.12(-2.62%)
Jun 25, 2019
4.420
4.580
4.360
4.580
6,842
+0.06(+1.33%)
Jun 24, 2019
4.360
4.724
4.360
4.520
42,645
+0.13(+2.96%)
Jun 21, 2019
4.730
4.730
4.310
4.390
65,500
-0.31(-6.60%)
Jun 20, 2019
4.658
4.700
4.480
4.700
4,571
+0.12(+2.62%)
Jun 19, 2019
4.580
4.670
4.520
4.580
19,530
-0.12(-2.55%)
Jun 18, 2019
4.370
4.700
4.310
4.700
43,684
+0.30(+6.82%)
Jun 17, 2019
4.360
4.480
4.320
4.400
9,394
+0.00(+0.00%)
Jun 14, 2019
4.320
4.400
4.310
4.400
3,900
+0.08(+1.85%)
Jun 13, 2019
4.320
4.510
4.310
4.320
24,397
-0.13(-2.92%)
Jun 12, 2019
4.440
4.450
4.370
4.450
1,728
-0.13(-2.84%)
Jun 11, 2019
4.350
4.580
4.230
4.580
34,650
-0.02(-0.43%)
Jun 10, 2019
4.260
4.600
4.260
4.600
29,684
+0.39(+9.26%)
Jun 07, 2019
4.230
4.380
4.180
4.210
41,600
-0.04(-0.94%)
Jun 06, 2019
4.320
4.352
4.210
4.250
26,314
-0.20(-4.49%)
Jun 05, 2019
4.350
4.450
4.200
4.450
44,029
+0.19(+4.46%)
Jun 04, 2019
4.220
4.393
4.220
4.260
12,708
+0.03(+0.71%)
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.