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
Heritage Commerce
(NQ:
HTBK
)
7.890
-0.150 (-1.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2016
7.512
7.568
7.439
7.547
45,030
+0.06(+0.84%)
May 27, 2016
7.400
7.484
7.484
7.484
24,236
+0.04(+0.57%)
May 26, 2016
7.428
7.477
7.386
7.442
22,142
-0.01(-0.19%)
May 25, 2016
7.533
7.568
7.435
7.456
55,342
-0.05(-0.65%)
May 24, 2016
7.288
7.512
7.288
7.505
92,760
+0.27(+3.78%)
May 23, 2016
7.260
7.293
7.183
7.232
31,110
-0.02(-0.29%)
May 20, 2016
7.274
7.372
7.196
7.253
88,771
+0.04(+0.49%)
May 19, 2016
7.386
7.435
7.154
7.218
37,160
-0.22(-3.02%)
May 18, 2016
7.014
7.463
7.014
7.442
38,720
+0.36(+5.15%)
May 17, 2016
7.246
7.246
6.923
7.077
96,870
-0.23(-3.17%)
May 16, 2016
7.267
7.393
7.133
7.309
45,857
+0.06(+0.87%)
May 13, 2016
7.351
7.372
7.168
7.246
19,487
-0.12(-1.62%)
May 12, 2016
7.330
7.393
7.309
7.365
60,106
+0.04(+0.48%)
May 11, 2016
7.421
7.477
7.281
7.330
42,314
-0.12(-1.60%)
May 10, 2016
7.337
7.477
7.323
7.449
46,095
+0.11(+1.43%)
May 09, 2016
7.316
7.344
7.316
7.344
68,306
+0.02(+0.29%)
May 06, 2016
7.274
7.337
7.218
7.323
64,748
+0.10(+1.36%)
May 05, 2016
7.169
7.273
7.092
7.225
69,940
+0.00(+0.00%)
May 04, 2016
7.148
7.273
7.078
7.225
51,966
+0.03(+0.48%)
May 03, 2016
7.398
7.398
7.190
7.190
53,712
-0.29(-3.81%)
May 02, 2016
7.252
7.551
7.252
7.475
97,064
+0.22(+2.97%)
Apr 29, 2016
7.211
7.315
7.211
7.259
41,751
+0.01(+0.19%)
Apr 28, 2016
7.315
7.336
7.225
7.245
40,593
-0.12(-1.61%)
Apr 27, 2016
7.343
7.398
7.231
7.364
24,619
+0.02(+0.28%)
Apr 26, 2016
7.287
7.364
7.092
7.343
58,984
+0.03(+0.48%)
Apr 25, 2016
7.204
7.572
6.953
7.308
95,152
+0.07(+0.96%)
Apr 22, 2016
6.995
7.368
6.884
7.238
60,018
+0.26(+3.79%)
Apr 21, 2016
6.849
7.037
6.849
6.974
78,053
+0.02(+0.30%)
Apr 20, 2016
7.162
7.280
6.884
6.953
183,821
-0.27(-3.75%)
Apr 19, 2016
7.287
7.287
7.183
7.225
39,773
-0.05(-0.67%)
Apr 18, 2016
7.225
7.336
7.176
7.273
38,354
+0.00(+0.00%)
Apr 15, 2016
7.155
7.322
7.134
7.273
24,110
+0.08(+1.16%)
Apr 14, 2016
7.134
7.329
7.134
7.190
28,218
+0.06(+0.88%)
Apr 13, 2016
7.133
7.218
7.106
7.127
66,320
+0.13(+1.89%)
Apr 12, 2016
6.884
7.030
6.863
6.995
101,339
+0.11(+1.56%)
Apr 11, 2016
6.863
7.044
6.863
6.887
39,222
+0.03(+0.46%)
Apr 08, 2016
6.884
6.932
6.835
6.856
30,698
+0.04(+0.61%)
Apr 07, 2016
6.856
6.992
6.786
6.814
68,341
-0.10(-1.51%)
Apr 06, 2016
6.863
6.919
6.828
6.919
56,260
+0.04(+0.61%)
Apr 05, 2016
6.884
7.058
6.807
6.877
69,687
-0.04(-0.60%)
Apr 04, 2016
6.995
7.009
6.898
6.919
66,893
-0.10(-1.39%)
Apr 01, 2016
6.912
7.051
6.860
7.016
30,307
+0.06(+0.80%)
Mar 31, 2016
6.974
7.044
6.922
6.960
180,723
-0.04(-0.60%)
Mar 30, 2016
6.856
7.023
6.793
7.002
50,938
+0.17(+2.44%)
Mar 29, 2016
6.752
6.891
6.696
6.835
58,817
+0.08(+1.24%)
Mar 28, 2016
6.654
6.793
6.654
6.752
79,338
+0.03(+0.52%)
Mar 24, 2016
6.640
6.717
6.717
6.717
77,516
+0.03(+0.52%)
Mar 23, 2016
6.745
6.786
6.661
6.682
100,006
-0.06(-0.93%)
Mar 22, 2016
6.863
6.863
6.668
6.745
91,883
-0.13(-1.82%)
Mar 21, 2016
7.113
7.148
6.856
6.870
48,089
-0.21(-2.95%)
Mar 18, 2016
6.939
7.176
6.936
7.078
141,455
+0.16(+2.31%)
Mar 17, 2016
6.529
6.931
6.474
6.919
117,215
+0.39(+5.96%)
Mar 16, 2016
6.627
6.696
6.501
6.529
60,762
-0.15(-2.19%)
Mar 15, 2016
6.759
6.759
6.543
6.675
66,736
-0.10(-1.44%)
Mar 14, 2016
6.800
6.877
6.724
6.773
17,358
-0.08(-1.22%)
Mar 11, 2016
6.912
6.912
6.700
6.856
50,016
+0.03(+0.41%)
Mar 10, 2016
6.946
7.058
6.793
6.828
41,804
-0.10(-1.50%)
Mar 09, 2016
6.849
6.981
6.793
6.932
50,880
+0.10(+1.42%)
Mar 08, 2016
6.800
6.849
6.766
6.835
65,836
+0.01(+0.20%)
Mar 07, 2016
6.654
6.849
6.599
6.821
70,848
+0.15(+2.29%)
Mar 04, 2016
6.689
6.772
6.606
6.668
30,371
-0.01(-0.10%)
Mar 03, 2016
6.654
6.752
6.640
6.675
50,906
+0.05(+0.73%)
Mar 02, 2016
6.640
6.703
6.581
6.627
51,562
-0.03(-0.42%)
Mar 01, 2016
6.515
6.696
6.515
6.654
44,857
+0.17(+2.57%)
Feb 29, 2016
6.585
6.599
6.432
6.487
129,454
-0.06(-0.96%)
Feb 26, 2016
6.571
6.691
6.467
6.550
34,613
+0.01(+0.11%)
Feb 25, 2016
6.390
6.557
6.369
6.543
43,092
+0.19(+2.95%)
Feb 24, 2016
6.279
6.376
6.258
6.355
52,922
+0.03(+0.44%)
Feb 23, 2016
6.328
6.352
6.328
6.328
80,485
-0.01(-0.11%)
Feb 22, 2016
6.314
6.397
6.279
6.334
72,624
+0.05(+0.77%)
Feb 19, 2016
6.293
6.404
6.272
6.286
39,457
-0.01(-0.11%)
Feb 18, 2016
6.494
6.498
6.272
6.293
49,242
-0.17(-2.69%)
Feb 17, 2016
6.543
6.599
6.453
6.467
82,993
-0.05(-0.75%)
Feb 16, 2016
6.571
6.585
6.460
6.515
182,068
+0.01(+0.21%)
Feb 12, 2016
6.390
6.501
6.501
6.501
73,633
+0.19(+3.09%)
Feb 11, 2016
6.258
6.383
6.223
6.307
63,266
-0.04(-0.66%)
Feb 10, 2016
6.592
6.661
6.334
6.348
187,078
-0.12(-1.83%)
Feb 09, 2016
6.369
6.675
6.341
6.467
63,001
+0.03(+0.43%)
Feb 08, 2016
6.293
6.481
6.147
6.439
108,989
+0.11(+1.76%)
Feb 05, 2016
6.417
6.479
6.307
6.328
106,224
-0.13(-2.03%)
Feb 04, 2016
6.376
6.507
6.376
6.458
63,535
+0.03(+0.54%)
Feb 03, 2016
6.548
6.549
6.314
6.424
186,513
-0.10(-1.58%)
Feb 02, 2016
6.603
6.624
6.489
6.527
88,580
-0.19(-2.87%)
Feb 01, 2016
6.775
6.775
6.589
6.720
112,537
-0.03(-0.51%)
Jan 29, 2016
6.672
6.789
6.658
6.754
207,336
+0.09(+1.34%)
Jan 28, 2016
6.637
6.913
6.610
6.665
47,341
+0.07(+1.04%)
Jan 27, 2016
6.796
6.839
6.575
6.596
96,733
-0.23(-3.43%)
Jan 26, 2016
6.706
6.913
6.569
6.830
122,075
+0.18(+2.69%)
Jan 25, 2016
6.706
6.741
6.589
6.651
146,009
-0.06(-0.82%)
Jan 22, 2016
6.768
6.768
6.651
6.706
134,291
-0.01(-0.20%)
Jan 21, 2016
6.892
7.188
6.569
6.720
85,920
-0.20(-2.89%)
Jan 20, 2016
6.871
7.216
6.789
6.920
164,043
-0.05(-0.69%)
Jan 19, 2016
6.541
7.002
6.541
6.968
154,491
+0.34(+5.20%)
Jan 15, 2016
6.995
6.624
6.624
6.624
286,409
-0.48(-6.69%)
Jan 14, 2016
7.588
7.615
7.092
7.099
154,970
-0.50(-6.61%)
Jan 13, 2016
7.705
7.773
7.498
7.601
150,793
-0.06(-0.72%)
Jan 12, 2016
7.746
7.760
7.546
7.656
119,307
-0.03(-0.45%)
Jan 11, 2016
7.663
7.804
7.500
7.691
90,843
+0.04(+0.54%)
Jan 08, 2016
7.911
8.104
7.615
7.649
192,289
-0.25(-3.14%)
Jan 07, 2016
7.794
7.959
7.773
7.897
100,822
-0.06(-0.69%)
Jan 06, 2016
7.794
7.959
7.526
7.952
85,760
+0.02(+0.26%)
Jan 05, 2016
7.963
8.042
7.787
7.932
116,911
+0.00(+0.00%)
Jan 04, 2016
8.076
8.083
7.798
7.932
176,688
-0.30(-3.68%)
Dec 31, 2015
8.414
8.235
8.235
8.235
316,909
-0.20(-2.37%)
Dec 30, 2015
8.400
8.524
8.297
8.434
70,017
+0.03(+0.41%)
Dec 29, 2015
8.221
8.434
7.987
8.400
144,885
+0.14(+1.67%)
Dec 28, 2015
8.090
8.269
7.467
8.262
116,658
+0.19(+2.30%)
Dec 24, 2015
7.705
8.076
8.076
8.076
119,385
+0.43(+5.58%)
Dec 23, 2015
7.649
7.687
7.594
7.649
40,450
+0.01(+0.09%)
Dec 22, 2015
7.718
7.718
7.526
7.643
62,397
-0.06(-0.72%)
Dec 21, 2015
7.801
7.897
7.581
7.698
135,121
-0.09(-1.15%)
Dec 18, 2015
7.705
7.808
7.705
7.787
410,998
+0.08(+1.07%)
Dec 17, 2015
7.684
7.760
7.636
7.705
53,038
+0.03(+0.45%)
Dec 16, 2015
7.567
7.698
7.395
7.670
110,291
+0.14(+1.92%)
Dec 15, 2015
7.312
7.567
7.126
7.526
57,740
+0.28(+3.90%)
Dec 14, 2015
7.140
7.278
7.088
7.243
72,282
+0.09(+1.25%)
Dec 11, 2015
7.154
7.243
7.092
7.154
79,426
-0.12(-1.61%)
Dec 10, 2015
7.168
7.429
7.133
7.271
119,162
+0.10(+1.44%)
Dec 09, 2015
7.119
7.168
7.071
7.168
84,870
+0.03(+0.48%)
Dec 08, 2015
7.195
7.236
7.106
7.133
84,358
-0.10(-1.33%)
Dec 07, 2015
7.236
7.340
7.176
7.229
204,116
-0.06(-0.85%)
Dec 04, 2015
7.243
7.340
7.209
7.291
60,538
+0.03(+0.38%)
Dec 03, 2015
7.298
7.402
7.216
7.264
128,357
-0.04(-0.57%)
Dec 02, 2015
7.464
7.546
7.154
7.305
44,408
-0.19(-2.57%)
Dec 01, 2015
7.436
7.546
7.395
7.498
76,589
+0.06(+0.83%)
Nov 30, 2015
7.470
7.477
7.422
7.436
103,469
+0.00(+0.00%)
Nov 27, 2015
7.374
7.457
7.340
7.436
37,658
+0.04(+0.56%)
Nov 25, 2015
7.436
7.395
7.395
7.395
62,888
-0.10(-1.38%)
Nov 24, 2015
7.519
7.519
7.446
7.498
79,641
-0.01(-0.18%)
Nov 23, 2015
7.326
7.725
6.989
7.512
143,456
+0.25(+3.51%)
Nov 20, 2015
7.271
7.333
7.195
7.257
125,641
-0.01(-0.19%)
Nov 19, 2015
7.243
7.291
7.174
7.271
59,081
+0.05(+0.67%)
Nov 18, 2015
7.181
7.229
7.099
7.223
65,014
+0.05(+0.67%)
Nov 17, 2015
7.126
7.229
7.085
7.174
160,910
+0.05(+0.68%)
Nov 16, 2015
7.064
7.154
6.961
7.126
98,088
+0.05(+0.68%)
Nov 13, 2015
7.229
7.305
7.044
7.078
161,064
-0.21(-2.93%)
Nov 12, 2015
7.415
7.415
7.271
7.291
82,001
-0.17(-2.22%)
Nov 11, 2015
7.526
7.546
7.340
7.457
62,737
-0.07(-0.91%)
Nov 10, 2015
7.532
7.567
7.450
7.526
104,774
-0.04(-0.55%)
Nov 09, 2015
7.560
7.574
7.491
7.567
135,931
+0.00(+0.00%)
Nov 06, 2015
7.470
7.574
7.216
7.567
107,817
+0.15(+2.04%)
Nov 05, 2015
7.286
7.456
7.286
7.415
96,077
+0.08(+1.02%)
Nov 04, 2015
7.361
7.374
7.251
7.340
91,891
-0.01(-0.09%)
Nov 03, 2015
7.327
7.415
7.204
7.347
108,349
-0.02(-0.28%)
Nov 02, 2015
7.197
7.381
7.197
7.368
178,250
+0.14(+1.89%)
Oct 30, 2015
7.538
7.641
7.197
7.231
133,308
-0.35(-4.60%)
Oct 29, 2015
7.600
7.655
7.504
7.579
91,887
-0.04(-0.54%)
Oct 28, 2015
7.361
7.627
7.361
7.620
207,340
+0.23(+3.15%)
Oct 27, 2015
7.798
7.873
7.381
7.388
240,255
-0.53(-6.73%)
Oct 26, 2015
7.928
7.996
7.839
7.921
132,447
+0.01(+0.09%)
Oct 23, 2015
7.907
7.935
7.825
7.914
200,068
+0.10(+1.22%)
Oct 22, 2015
7.764
7.894
7.757
7.819
106,691
+0.07(+0.88%)
Oct 21, 2015
7.860
7.901
7.702
7.750
80,663
-0.09(-1.13%)
Oct 20, 2015
7.634
7.853
7.614
7.839
132,791
+0.18(+2.32%)
Oct 19, 2015
7.518
7.696
7.484
7.661
231,305
+0.14(+1.91%)
Oct 16, 2015
7.696
7.709
7.497
7.518
152,349
-0.14(-1.87%)
Oct 15, 2015
7.504
7.668
7.463
7.661
96,245
+0.20(+2.66%)
Oct 14, 2015
7.709
7.716
7.456
7.463
115,445
-0.27(-3.53%)
Oct 13, 2015
7.661
7.832
7.661
7.737
140,793
+0.01(+0.18%)
Oct 12, 2015
7.614
7.764
7.532
7.723
170,438
+0.06(+0.80%)
Oct 09, 2015
7.825
7.825
7.617
7.661
131,858
-0.12(-1.58%)
Oct 08, 2015
7.702
7.825
7.620
7.784
187,613
+0.04(+0.53%)
Oct 07, 2015
7.627
7.819
7.627
7.743
257,632
+0.15(+1.98%)
Oct 06, 2015
7.696
7.716
7.523
7.593
219,455
-0.08(-0.98%)
Oct 05, 2015
7.593
7.702
7.593
7.668
333,730
+0.15(+2.00%)
Oct 02, 2015
7.668
7.675
7.422
7.518
258,333
-0.20(-2.57%)
Oct 01, 2015
7.764
7.839
7.689
7.716
205,948
-0.03(-0.44%)
Sep 30, 2015
8.024
8.097
7.740
7.750
781,020
-0.18(-2.24%)
Sep 29, 2015
7.907
7.955
7.839
7.928
201,348
+0.03(+0.35%)
Sep 28, 2015
8.010
8.010
7.641
7.901
295,036
-0.18(-2.28%)
Sep 25, 2015
7.962
8.143
7.942
8.085
291,658
+0.16(+2.07%)
Sep 24, 2015
7.798
7.969
7.784
7.921
320,490
+0.08(+0.96%)
Sep 23, 2015
7.812
7.860
7.778
7.846
136,497
+0.03(+0.35%)
Sep 22, 2015
7.702
7.846
7.702
7.819
328,538
+0.06(+0.79%)
Sep 21, 2015
7.655
7.819
7.655
7.757
185,672
+0.12(+1.61%)
Sep 18, 2015
7.552
7.655
7.518
7.634
385,255
-0.01(-0.09%)
Sep 17, 2015
7.655
7.689
7.614
7.641
117,900
+0.01(+0.09%)
Sep 16, 2015
7.641
7.655
7.538
7.634
69,016
+0.01(+0.18%)
Sep 15, 2015
7.552
7.648
7.538
7.620
176,187
+0.08(+1.00%)
Sep 14, 2015
7.573
7.573
7.511
7.545
93,685
-0.01(-0.18%)
Sep 11, 2015
7.443
7.573
7.409
7.559
117,349
+0.07(+0.91%)
Sep 10, 2015
7.381
7.504
7.347
7.491
125,538
+0.00(+0.00%)
Sep 09, 2015
7.456
7.504
7.395
7.491
92,209
+0.05(+0.74%)
Sep 08, 2015
7.279
7.477
7.265
7.436
133,015
+0.21(+2.84%)
Sep 04, 2015
6.937
7.231
7.231
7.231
66,866
+0.21(+2.92%)
Sep 03, 2015
7.101
7.176
7.005
7.026
215,118
-0.01(-0.19%)
Sep 02, 2015
7.033
7.142
6.998
7.040
132,861
+0.06(+0.88%)
Sep 01, 2015
7.135
7.197
6.944
6.978
275,638
-0.25(-3.50%)
Aug 31, 2015
7.197
7.231
7.163
7.231
88,608
-0.03(-0.47%)
Aug 28, 2015
7.224
7.299
7.156
7.265
62,597
+0.00(+0.00%)
Aug 27, 2015
7.347
7.347
7.190
7.265
70,100
-0.08(-1.02%)
Aug 26, 2015
7.299
7.347
7.190
7.340
70,713
+0.16(+2.29%)
Aug 25, 2015
7.470
7.470
7.156
7.176
88,295
-0.09(-1.22%)
Aug 24, 2015
7.368
7.620
7.156
7.265
115,391
-0.28(-3.71%)
Aug 21, 2015
7.163
7.641
7.156
7.545
156,971
+0.25(+3.37%)
Aug 20, 2015
7.443
7.443
7.286
7.299
144,053
-0.21(-2.82%)
Aug 19, 2015
7.532
7.552
7.470
7.511
60,161
-0.02(-0.27%)
Aug 18, 2015
7.600
7.620
7.497
7.532
84,959
-0.06(-0.81%)
Aug 17, 2015
7.491
7.648
7.409
7.593
57,087
+0.03(+0.45%)
Aug 14, 2015
7.388
7.559
7.347
7.559
56,245
+0.14(+1.94%)
Aug 13, 2015
7.347
7.538
7.265
7.415
119,636
+0.06(+0.84%)
Aug 12, 2015
7.374
7.415
7.258
7.354
59,665
-0.10(-1.28%)
Aug 11, 2015
7.525
7.562
7.381
7.450
282,179
-0.05(-0.64%)
Aug 10, 2015
7.721
7.721
7.491
7.497
134,924
-0.09(-1.25%)
Aug 07, 2015
7.755
7.755
7.558
7.592
89,585
-0.16(-2.10%)
Aug 06, 2015
7.837
7.864
7.620
7.755
142,392
-0.03(-0.44%)
Aug 05, 2015
7.905
7.932
7.776
7.789
122,871
+0.00(+0.00%)
Aug 04, 2015
7.633
7.803
7.593
7.789
183,833
+0.20(+2.59%)
Aug 03, 2015
7.565
7.599
7.511
7.592
86,770
+0.07(+0.90%)
Jul 31, 2015
7.382
7.558
7.305
7.525
212,931
+0.14(+1.93%)
Jul 30, 2015
7.280
7.396
7.233
7.382
92,750
+0.07(+0.93%)
Jul 29, 2015
7.375
7.436
7.294
7.314
124,246
-0.09(-1.19%)
Jul 28, 2015
7.660
7.660
7.287
7.402
142,199
-0.11(-1.45%)
Jul 27, 2015
7.463
7.531
7.423
7.511
168,529
+0.09(+1.19%)
Jul 24, 2015
7.525
7.735
7.396
7.423
163,848
-0.10(-1.35%)
Jul 23, 2015
7.463
7.558
7.348
7.525
257,590
+0.21(+2.88%)
Jul 22, 2015
6.900
7.470
6.900
7.314
437,108
+0.39(+5.58%)
Jul 21, 2015
6.846
6.948
6.846
6.927
62,277
+0.11(+1.59%)
Jul 20, 2015
6.819
6.887
6.752
6.819
54,392
+0.01(+0.20%)
Jul 17, 2015
6.812
6.832
6.514
6.805
187,028
+0.02(+0.30%)
Jul 16, 2015
6.744
6.907
6.744
6.785
83,686
+0.05(+0.81%)
Jul 15, 2015
6.609
6.765
6.609
6.731
161,306
+0.07(+1.02%)
Jul 14, 2015
6.609
6.676
6.588
6.663
111,920
+0.02(+0.31%)
Jul 13, 2015
6.649
6.683
6.636
6.643
48,227
-0.01(-0.10%)
Jul 10, 2015
6.581
6.683
6.575
6.649
54,784
+0.12(+1.77%)
Jul 09, 2015
6.561
6.581
6.514
6.534
48,795
+0.06(+0.94%)
Jul 08, 2015
6.466
6.507
6.391
6.473
48,100
+0.01(+0.10%)
Jul 07, 2015
6.391
6.493
6.324
6.466
64,921
+0.05(+0.85%)
Jul 06, 2015
6.378
6.446
6.310
6.412
54,247
-0.02(-0.32%)
Jul 02, 2015
6.575
6.432
6.432
6.432
57,921
-0.12(-1.86%)
Jul 01, 2015
6.520
6.554
6.473
6.554
62,041
+0.03(+0.52%)
Jun 30, 2015
6.493
6.561
6.457
6.520
30,878
+0.04(+0.63%)
Jun 29, 2015
6.615
6.625
6.473
6.480
52,592
-0.14(-2.05%)
Jun 26, 2015
6.636
6.643
6.581
6.615
193,740
+0.01(+0.21%)
Jun 25, 2015
6.636
6.697
6.568
6.602
166,815
-0.01(-0.21%)
Jun 24, 2015
6.507
6.636
6.507
6.615
55,351
+0.07(+1.14%)
Jun 23, 2015
6.548
6.588
6.493
6.541
81,821
-0.01(-0.10%)
Jun 22, 2015
6.554
6.581
6.534
6.548
69,835
+0.02(+0.31%)
Jun 19, 2015
6.439
6.541
6.419
6.527
112,807
+0.09(+1.37%)
Jun 18, 2015
6.276
6.446
6.276
6.439
121,139
+0.16(+2.59%)
Jun 17, 2015
6.337
6.337
6.269
6.276
38,496
-0.03(-0.43%)
Jun 16, 2015
6.242
6.378
6.235
6.303
73,998
+0.09(+1.53%)
Jun 15, 2015
6.385
6.405
6.208
6.208
79,372
-0.21(-3.28%)
Jun 12, 2015
6.303
6.480
6.208
6.419
46,179
+0.08(+1.28%)
Jun 11, 2015
6.303
6.348
6.269
6.337
20,909
+0.01(+0.11%)
Jun 10, 2015
6.276
6.358
6.276
6.330
80,322
+0.06(+0.97%)
Jun 09, 2015
6.249
6.276
6.229
6.269
26,173
+0.00(+0.00%)
Jun 08, 2015
6.208
6.276
6.201
6.269
40,731
+0.08(+1.32%)
Jun 05, 2015
6.113
6.188
6.093
6.188
37,319
+0.08(+1.33%)
Jun 04, 2015
6.106
6.127
6.093
6.106
299,021
-0.01(-0.22%)
Jun 03, 2015
6.106
6.134
6.025
6.120
598,033
+0.05(+0.89%)
Jun 02, 2015
6.018
6.134
6.018
6.066
16,200
+0.02(+0.34%)
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.