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
)
8.150
UNCHANGED
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
9.721
9.967
9.555
9.736
423,896
+0.04(+0.37%)
May 30, 2017
9.714
9.750
9.555
9.700
105,910
-0.07(-0.74%)
May 26, 2017
9.837
9.873
9.736
9.772
126,201
-0.07(-0.73%)
May 25, 2017
9.844
9.873
9.794
9.844
104,409
+0.04(+0.37%)
May 24, 2017
9.866
9.873
9.765
9.808
83,319
-0.06(-0.59%)
May 23, 2017
9.873
9.924
9.773
9.866
102,749
+0.00(+0.00%)
May 22, 2017
9.895
9.975
9.779
9.866
66,754
-0.01(-0.07%)
May 19, 2017
9.910
9.996
9.844
9.873
90,435
-0.06(-0.58%)
May 18, 2017
9.859
10.09
9.816
9.931
126,875
+0.08(+0.81%)
May 17, 2017
10.08
10.13
9.758
9.852
113,922
-0.38(-3.68%)
May 16, 2017
10.23
10.31
10.12
10.23
90,155
+0.04(+0.35%)
May 15, 2017
10.14
10.21
10.13
10.19
86,692
+0.07(+0.64%)
May 12, 2017
10.23
10.27
10.07
10.13
87,664
-0.14(-1.41%)
May 11, 2017
10.43
10.43
10.17
10.27
101,351
-0.21(-2.00%)
May 10, 2017
10.50
10.61
10.34
10.48
117,268
-0.05(-0.48%)
May 09, 2017
10.67
10.70
10.46
10.53
109,181
-0.09(-0.82%)
May 08, 2017
10.56
10.63
10.49
10.62
143,816
+0.06(+0.54%)
May 05, 2017
10.62
10.63
10.07
10.56
164,508
+0.00(+0.00%)
May 04, 2017
10.46
10.56
10.41
10.56
222,275
+0.17(+1.59%)
May 03, 2017
10.35
10.51
10.34
10.40
164,214
-0.01(-0.07%)
May 02, 2017
10.35
10.42
10.30
10.40
100,559
+0.02(+0.21%)
May 01, 2017
10.29
10.50
10.22
10.38
91,497
+0.12(+1.19%)
Apr 28, 2017
10.66
10.66
10.17
10.26
359,099
-0.19(-1.86%)
Apr 27, 2017
10.60
10.63
10.40
10.45
94,283
-0.15(-1.42%)
Apr 26, 2017
10.45
10.68
10.42
10.60
122,876
+0.19(+1.86%)
Apr 25, 2017
10.45
10.51
10.32
10.41
149,755
+0.06(+0.63%)
Apr 24, 2017
10.41
10.53
10.30
10.35
134,339
+0.14(+1.41%)
Apr 21, 2017
10.10
10.27
9.936
10.20
78,952
+0.09(+0.92%)
Apr 20, 2017
10.07
10.19
10.04
10.11
118,981
+0.04(+0.43%)
Apr 19, 2017
9.922
10.11
9.922
10.07
168,764
+0.17(+1.74%)
Apr 18, 2017
9.699
9.914
9.699
9.893
115,697
+0.13(+1.32%)
Apr 17, 2017
9.677
9.785
9.620
9.763
110,224
+0.14(+1.49%)
Apr 13, 2017
9.641
9.835
9.620
9.620
147,702
-0.08(-0.81%)
Apr 12, 2017
9.914
9.972
9.684
9.699
104,537
-0.24(-2.39%)
Apr 11, 2017
9.735
9.954
9.735
9.936
69,796
+0.17(+1.69%)
Apr 10, 2017
9.893
9.965
9.684
9.771
88,719
-0.12(-1.23%)
Apr 07, 2017
9.871
9.936
9.792
9.893
83,728
-0.04(-0.36%)
Apr 06, 2017
9.807
9.957
9.763
9.929
83,351
+0.12(+1.25%)
Apr 05, 2017
10.04
10.14
9.792
9.807
92,841
-0.20(-2.01%)
Apr 04, 2017
10.17
10.17
9.929
10.01
107,942
-0.13(-1.28%)
Apr 03, 2017
10.13
10.20
10.01
10.14
88,494
+0.01(+0.07%)
Mar 31, 2017
10.08
10.20
10.02
10.13
125,027
+0.02(+0.21%)
Mar 30, 2017
9.735
10.14
9.735
10.11
126,283
+0.37(+3.76%)
Mar 29, 2017
9.692
9.799
9.692
9.742
82,137
+0.00(+0.00%)
Mar 28, 2017
9.649
9.792
9.634
9.742
133,613
+0.07(+0.74%)
Mar 27, 2017
9.490
9.699
9.476
9.670
113,334
+0.01(+0.07%)
Mar 24, 2017
9.699
9.785
9.605
9.663
55,946
+0.03(+0.30%)
Mar 23, 2017
9.462
9.692
9.462
9.634
48,955
+0.15(+1.59%)
Mar 22, 2017
9.555
9.591
9.240
9.483
134,850
-0.11(-1.20%)
Mar 21, 2017
10.01
10.01
9.591
9.598
174,711
-0.37(-3.68%)
Mar 20, 2017
10.07
10.17
9.936
9.965
51,762
-0.09(-0.86%)
Mar 17, 2017
10.01
10.22
9.986
10.05
347,106
+0.00(+0.00%)
Mar 16, 2017
9.965
10.09
9.907
10.05
104,950
+0.06(+0.65%)
Mar 15, 2017
10.09
10.17
9.972
9.986
83,611
-0.09(-0.93%)
Mar 14, 2017
10.02
10.13
9.929
10.08
98,948
+0.02(+0.21%)
Mar 13, 2017
9.900
10.19
9.900
10.06
97,992
+0.08(+0.79%)
Mar 10, 2017
10.15
10.15
9.929
9.979
106,369
-0.07(-0.72%)
Mar 09, 2017
9.950
10.10
9.950
10.05
85,708
+0.10(+1.01%)
Mar 08, 2017
10.23
10.23
9.936
9.950
82,428
-0.19(-1.84%)
Mar 07, 2017
10.13
10.22
10.12
10.14
73,035
-0.04(-0.42%)
Mar 06, 2017
10.07
10.41
9.975
10.18
109,222
+0.06(+0.64%)
Mar 03, 2017
10.15
10.15
10.03
10.12
45,307
+0.02(+0.21%)
Mar 02, 2017
10.39
10.41
10.09
10.09
106,526
-0.31(-2.97%)
Mar 01, 2017
10.41
10.44
10.24
10.40
82,781
+0.20(+1.97%)
Feb 28, 2017
10.36
10.55
10.14
10.20
140,582
-0.16(-1.53%)
Feb 27, 2017
10.32
10.41
10.23
10.36
83,598
+0.01(+0.14%)
Feb 24, 2017
10.27
10.37
10.22
10.35
129,642
+0.06(+0.63%)
Feb 23, 2017
10.22
10.34
10.16
10.28
102,144
-0.02(-0.21%)
Feb 22, 2017
10.19
10.32
10.12
10.30
80,398
+0.06(+0.63%)
Feb 21, 2017
10.27
10.27
10.13
10.24
90,138
+0.03(+0.28%)
Feb 17, 2017
10.21
10.21
10.21
0
-0.13(-1.25%)
Feb 16, 2017
10.22
10.35
10.19
10.34
159,716
+0.09(+0.84%)
Feb 15, 2017
10.13
10.32
10.09
10.25
159,427
+0.09(+0.92%)
Feb 14, 2017
9.986
10.19
9.770
10.16
143,114
+0.16(+1.58%)
Feb 13, 2017
10.00
10.11
9.926
10.00
216,588
+0.07(+0.72%)
Feb 10, 2017
9.878
9.943
9.788
9.929
93,411
+0.08(+0.80%)
Feb 09, 2017
9.771
9.914
9.771
9.850
101,855
+0.07(+0.73%)
Feb 08, 2017
9.850
9.850
9.627
9.778
147,646
-0.09(-0.87%)
Feb 07, 2017
10.10
10.12
9.850
9.864
142,967
-0.19(-1.91%)
Feb 06, 2017
10.07
10.13
9.950
10.06
111,561
-0.09(-0.91%)
Feb 03, 2017
9.885
10.19
9.885
10.15
231,273
+0.34(+3.42%)
Feb 02, 2017
9.878
9.893
9.764
9.814
122,847
-0.07(-0.72%)
Feb 01, 2017
10.09
10.19
9.836
9.885
265,126
-0.13(-1.28%)
Jan 31, 2017
9.921
10.11
9.914
10.01
221,191
+0.01(+0.14%)
Jan 30, 2017
9.957
10.10
9.957
10.000
225,507
-0.29(-2.77%)
Jan 27, 2017
10.48
10.48
10.20
10.28
192,380
+0.01(+0.14%)
Jan 26, 2017
10.27
10.36
10.22
10.27
163,768
-0.03(-0.28%)
Jan 25, 2017
10.34
10.48
10.27
10.30
70,937
+0.05(+0.49%)
Jan 24, 2017
10.11
10.27
10.03
10.25
213,495
+0.16(+1.63%)
Jan 23, 2017
10.09
10.32
10.06
10.09
161,724
+0.00(+0.00%)
Jan 20, 2017
9.985
10.12
9.985
10.09
154,854
+0.10(+1.00%)
Jan 19, 2017
10.09
10.13
9.928
9.985
184,177
-0.10(-0.99%)
Jan 18, 2017
10.04
10.12
9.836
10.09
271,689
+0.11(+1.14%)
Jan 17, 2017
10.31
10.31
9.850
9.971
212,580
-0.31(-3.05%)
Jan 13, 2017
10.28
10.28
10.28
0
+0.05(+0.49%)
Jan 12, 2017
10.28
10.29
9.645
10.23
231,530
-0.09(-0.83%)
Jan 11, 2017
10.22
10.38
10.06
10.32
232,232
+0.14(+1.33%)
Jan 10, 2017
9.871
10.28
9.821
10.19
650,186
+0.39(+3.93%)
Jan 09, 2017
9.957
10.00
9.750
9.800
135,349
-0.21(-2.07%)
Jan 06, 2017
10.04
10.07
9.950
10.01
75,294
+0.01(+0.07%)
Jan 05, 2017
10.20
10.23
9.935
10.000
119,113
-0.21(-2.09%)
Jan 04, 2017
10.16
10.26
10.08
10.21
161,888
+0.16(+1.63%)
Jan 03, 2017
10.31
10.38
10.04
10.05
189,698
-0.24(-2.36%)
Dec 30, 2016
10.29
10.29
10.29
0
+0.04(+0.42%)
Dec 29, 2016
10.26
10.38
10.06
10.25
174,204
-0.06(-0.62%)
Dec 28, 2016
10.14
10.33
10.14
10.31
210,702
+0.13(+1.26%)
Dec 27, 2016
10.01
10.21
9.985
10.19
278,994
+0.16(+1.56%)
Dec 23, 2016
10.03
10.03
10.03
0
-0.02(-0.21%)
Dec 22, 2016
10.14
10.16
9.992
10.05
165,096
-0.05(-0.49%)
Dec 21, 2016
10.19
10.19
9.964
10.10
132,990
-0.01(-0.07%)
Dec 20, 2016
9.964
10.14
9.935
10.11
245,814
+0.21(+2.09%)
Dec 19, 2016
9.914
9.964
9.721
9.900
210,324
-0.06(-0.57%)
Dec 16, 2016
9.864
9.985
9.771
9.957
680,597
+0.14(+1.38%)
Dec 15, 2016
9.871
9.917
9.778
9.821
244,024
+0.01(+0.15%)
Dec 14, 2016
9.864
10.13
9.721
9.807
227,255
-0.12(-1.22%)
Dec 13, 2016
9.928
9.992
9.836
9.928
131,402
+0.01(+0.14%)
Dec 12, 2016
10.02
10.11
10.02
9.914
313,564
-0.06(-0.64%)
Dec 09, 2016
9.857
10.02
9.764
9.978
501,742
+0.18(+1.82%)
Dec 08, 2016
9.365
9.900
9.365
9.800
422,980
+0.38(+4.01%)
Dec 07, 2016
9.386
9.479
9.301
9.422
454,905
+0.01(+0.08%)
Dec 06, 2016
9.272
9.550
9.265
9.415
693,783
+0.12(+1.30%)
Dec 05, 2016
9.115
9.343
9.087
9.293
407,009
+0.22(+2.44%)
Dec 02, 2016
8.915
9.094
8.908
9.072
535,313
+0.19(+2.17%)
Dec 01, 2016
8.887
8.987
8.737
8.880
4,508,537
+0.04(+0.48%)
Nov 30, 2016
8.901
8.951
8.701
8.837
972,336
+0.01(+0.16%)
Nov 29, 2016
8.915
8.944
8.794
8.823
203,492
-0.09(-0.96%)
Nov 28, 2016
8.958
8.994
8.873
8.908
442,865
-0.01(-0.16%)
Nov 25, 2016
8.987
9.027
8.801
8.923
95,038
-0.06(-0.64%)
Nov 23, 2016
8.980
8.980
8.980
0
+0.09(+1.04%)
Nov 22, 2016
8.908
8.980
8.630
8.887
1,343,228
-0.02(-0.24%)
Nov 21, 2016
8.866
9.087
8.559
8.908
1,913,478
+0.04(+0.48%)
Nov 18, 2016
8.666
8.873
8.381
8.866
1,692,016
+0.20(+2.30%)
Nov 17, 2016
8.602
8.780
8.381
8.666
2,736,121
+0.11(+1.25%)
Nov 16, 2016
8.523
8.595
8.516
8.559
143,845
+0.03(+0.33%)
Nov 15, 2016
8.466
8.580
8.373
8.530
208,787
+0.03(+0.34%)
Nov 14, 2016
8.744
8.773
8.430
8.502
117,875
-0.11(-1.24%)
Nov 11, 2016
8.323
8.844
8.323
8.609
252,976
+0.29(+3.43%)
Nov 10, 2016
8.167
8.409
8.045
8.323
187,448
+0.21(+2.64%)
Nov 09, 2016
7.724
8.131
7.724
8.110
181,391
+0.38(+4.89%)
Nov 08, 2016
7.724
7.796
7.567
7.731
58,195
-0.02(-0.28%)
Nov 07, 2016
7.753
7.853
7.298
7.753
81,714
+0.07(+0.93%)
Nov 04, 2016
7.739
7.753
7.600
7.682
51,510
-0.02(-0.28%)
Nov 03, 2016
7.668
7.721
7.547
7.703
51,231
+0.06(+0.83%)
Nov 02, 2016
7.689
7.689
7.576
7.639
75,674
-0.04(-0.55%)
Nov 01, 2016
7.675
7.710
7.572
7.682
96,565
+0.01(+0.09%)
Oct 31, 2016
7.767
7.823
7.639
7.675
134,890
-0.12(-1.54%)
Oct 28, 2016
7.533
7.816
7.448
7.795
141,640
+0.18(+2.32%)
Oct 27, 2016
7.710
7.710
7.597
7.618
44,812
-0.04(-0.46%)
Oct 26, 2016
7.653
7.752
7.639
7.653
37,554
-0.06(-0.73%)
Oct 25, 2016
7.760
7.760
7.646
7.710
91,336
-0.02(-0.27%)
Oct 24, 2016
7.675
7.830
7.675
7.731
51,556
+0.06(+0.74%)
Oct 21, 2016
7.639
7.745
7.576
7.675
38,930
-0.04(-0.55%)
Oct 20, 2016
7.682
7.738
7.630
7.717
49,490
+0.04(+0.46%)
Oct 19, 2016
7.561
7.752
7.561
7.682
47,354
+0.08(+1.02%)
Oct 18, 2016
7.675
7.692
7.547
7.604
80,297
-0.08(-1.01%)
Oct 17, 2016
7.625
7.738
7.618
7.682
37,382
+0.02(+0.28%)
Oct 14, 2016
7.618
7.731
7.618
7.661
50,384
+0.04(+0.56%)
Oct 13, 2016
7.632
7.668
7.604
7.618
51,456
-0.15(-1.91%)
Oct 12, 2016
7.696
7.809
7.554
7.767
127,142
+0.08(+1.01%)
Oct 11, 2016
7.682
7.774
7.625
7.689
75,038
-0.03(-0.37%)
Oct 10, 2016
7.625
7.745
7.590
7.717
45,040
+0.07(+0.93%)
Oct 07, 2016
7.745
7.745
7.547
7.646
45,224
-0.09(-1.19%)
Oct 06, 2016
7.668
7.781
7.349
7.738
60,287
+0.02(+0.27%)
Oct 05, 2016
7.561
7.774
7.561
7.717
74,877
+0.14(+1.87%)
Oct 04, 2016
7.653
7.738
7.519
7.576
82,038
-0.08(-1.02%)
Oct 03, 2016
7.682
7.738
7.541
7.653
37,636
-0.08(-1.10%)
Sep 30, 2016
7.724
7.837
7.703
7.738
84,414
+0.05(+0.64%)
Sep 29, 2016
7.816
7.876
7.682
7.689
59,833
-0.18(-2.25%)
Sep 28, 2016
7.837
7.890
7.788
7.866
71,884
+0.03(+0.36%)
Sep 27, 2016
7.816
7.873
7.816
7.837
86,509
-0.01(-0.09%)
Sep 26, 2016
7.993
7.993
7.844
7.844
54,217
-0.21(-2.63%)
Sep 23, 2016
8.085
8.134
8.014
8.057
68,796
-0.06(-0.78%)
Sep 22, 2016
8.028
8.120
8.014
8.120
84,164
+0.09(+1.15%)
Sep 21, 2016
8.007
8.033
7.929
8.028
103,730
+0.03(+0.35%)
Sep 20, 2016
8.050
8.050
7.993
8.000
61,926
+0.01(+0.09%)
Sep 19, 2016
7.965
8.035
7.965
7.993
77,073
+0.08(+0.98%)
Sep 16, 2016
8.021
8.028
7.788
7.915
322,911
-0.07(-0.89%)
Sep 15, 2016
7.915
8.028
7.908
7.986
58,776
+0.04(+0.44%)
Sep 14, 2016
7.951
8.064
7.915
7.951
80,569
+0.07(+0.90%)
Sep 13, 2016
7.979
7.979
7.816
7.880
100,476
-0.17(-2.11%)
Sep 12, 2016
7.958
8.071
7.859
8.050
76,976
+0.07(+0.89%)
Sep 09, 2016
8.099
8.127
7.965
7.979
93,930
-0.14(-1.74%)
Sep 08, 2016
8.134
8.163
8.113
8.120
106,068
-0.01(-0.09%)
Sep 07, 2016
8.106
8.142
8.085
8.127
102,077
-0.01(-0.09%)
Sep 06, 2016
8.113
8.156
8.042
8.134
140,913
+0.00(+0.00%)
Sep 02, 2016
8.142
8.134
8.134
8.134
66,445
-0.01(-0.09%)
Sep 01, 2016
8.142
8.156
8.078
8.142
117,115
+0.01(+0.17%)
Aug 31, 2016
8.205
8.304
8.106
8.127
241,311
-0.07(-0.86%)
Aug 30, 2016
8.332
8.396
8.134
8.198
235,755
-0.13(-1.61%)
Aug 29, 2016
8.439
8.488
8.276
8.332
1,447,032
-0.08(-1.01%)
Aug 26, 2016
8.424
8.474
8.325
8.417
157,175
+0.04(+0.51%)
Aug 25, 2016
8.241
8.467
8.205
8.375
808,174
+0.13(+1.54%)
Aug 24, 2016
8.255
8.424
8.177
8.248
469,915
+0.06(+0.69%)
Aug 23, 2016
8.198
8.212
8.085
8.191
504,840
-0.01(-0.09%)
Aug 22, 2016
8.099
8.212
8.050
8.198
211,586
+0.05(+0.61%)
Aug 19, 2016
8.127
8.170
8.071
8.149
185,589
+0.03(+0.35%)
Aug 18, 2016
8.035
8.134
7.986
8.120
116,776
+0.11(+1.32%)
Aug 17, 2016
7.929
8.074
7.929
8.014
143,476
+0.06(+0.71%)
Aug 16, 2016
7.880
7.979
7.859
7.958
62,100
+0.02(+0.27%)
Aug 15, 2016
7.880
7.972
7.880
7.936
70,650
+0.06(+0.81%)
Aug 12, 2016
7.802
7.908
7.781
7.873
68,425
+0.04(+0.45%)
Aug 11, 2016
7.844
7.887
7.837
7.837
45,280
+0.00(+0.00%)
Aug 10, 2016
7.851
7.873
7.809
7.837
72,028
-0.01(-0.18%)
Aug 09, 2016
7.795
7.851
7.767
7.851
81,315
+0.06(+0.82%)
Aug 08, 2016
7.767
7.798
7.717
7.788
164,897
+0.02(+0.27%)
Aug 05, 2016
7.597
7.788
7.363
7.767
278,094
+0.24(+3.20%)
Aug 04, 2016
7.498
7.617
7.319
7.526
18,377
+0.06(+0.85%)
Aug 03, 2016
7.344
7.477
7.344
7.463
27,938
+0.14(+1.92%)
Aug 02, 2016
7.295
7.365
7.119
7.323
76,939
+0.04(+0.58%)
Aug 01, 2016
7.330
7.379
7.274
7.281
35,585
-0.07(-0.95%)
Jul 29, 2016
7.575
7.575
7.316
7.351
60,617
-0.08(-1.04%)
Jul 28, 2016
7.379
7.477
7.333
7.428
31,617
-0.04(-0.47%)
Jul 27, 2016
7.491
7.554
7.344
7.463
24,380
-0.04(-0.47%)
Jul 26, 2016
7.470
7.533
7.421
7.498
34,226
-0.03(-0.37%)
Jul 25, 2016
7.456
7.603
7.456
7.526
22,536
-0.07(-0.92%)
Jul 22, 2016
7.610
7.730
7.477
7.596
110,878
+0.01(+0.19%)
Jul 21, 2016
7.638
7.677
7.582
7.582
57,639
-0.11(-1.46%)
Jul 20, 2016
7.708
7.715
7.645
7.694
22,286
+0.04(+0.46%)
Jul 19, 2016
7.624
7.680
7.610
7.659
19,299
+0.04(+0.55%)
Jul 18, 2016
7.687
7.754
7.589
7.617
63,912
-0.06(-0.73%)
Jul 15, 2016
7.680
7.701
7.610
7.673
36,834
+0.06(+0.74%)
Jul 14, 2016
7.617
7.701
7.589
7.617
24,045
+0.08(+1.12%)
Jul 13, 2016
7.512
7.575
7.456
7.533
41,289
+0.06(+0.75%)
Jul 12, 2016
7.274
7.540
7.232
7.477
157,584
+0.25(+3.50%)
Jul 11, 2016
7.253
7.351
7.218
7.225
115,289
-0.02(-0.29%)
Jul 08, 2016
7.232
7.260
7.196
7.246
94,449
+0.08(+1.08%)
Jul 07, 2016
7.210
7.267
7.105
7.168
44,698
-0.09(-1.26%)
Jul 05, 2016
7.246
7.274
7.168
7.260
34,641
-0.06(-0.86%)
Jul 01, 2016
7.365
7.323
7.323
7.323
44,767
-0.06(-0.85%)
Jun 30, 2016
7.210
7.400
7.126
7.386
51,637
+0.22(+3.13%)
Jun 29, 2016
7.035
7.196
7.035
7.161
53,780
+0.14(+2.00%)
Jun 28, 2016
7.098
7.098
6.979
7.021
112,636
-0.01(-0.10%)
Jun 27, 2016
7.091
7.147
6.951
7.028
88,186
-0.15(-2.05%)
Jun 24, 2016
7.168
7.239
7.084
7.175
518,201
-0.27(-3.67%)
Jun 23, 2016
7.372
7.596
7.372
7.449
104,838
+0.17(+2.31%)
Jun 22, 2016
7.274
7.393
7.260
7.281
50,873
-0.01(-0.10%)
Jun 21, 2016
7.302
7.347
7.196
7.288
185,828
-0.01(-0.10%)
Jun 20, 2016
7.372
7.421
7.288
7.295
106,986
+0.07(+0.97%)
Jun 17, 2016
7.435
7.463
7.133
7.225
258,086
-0.20(-2.74%)
Jun 16, 2016
7.547
7.547
7.379
7.428
90,613
-0.19(-2.49%)
Jun 15, 2016
7.666
7.701
7.533
7.617
145,639
-0.04(-0.46%)
Jun 14, 2016
7.659
7.708
7.561
7.652
79,725
-0.02(-0.27%)
Jun 13, 2016
7.694
7.726
7.694
7.673
58,629
-0.02(-0.27%)
Jun 10, 2016
7.659
7.737
7.579
7.694
56,298
+0.01(+0.18%)
Jun 09, 2016
7.730
7.737
7.519
7.680
64,347
-0.01(-0.09%)
Jun 08, 2016
7.687
7.744
7.645
7.687
61,457
+0.02(+0.27%)
Jun 07, 2016
7.631
7.715
7.603
7.666
33,536
+0.01(+0.18%)
Jun 06, 2016
7.554
7.708
7.547
7.652
54,992
+0.08(+1.11%)
Jun 03, 2016
7.519
7.582
7.491
7.568
31,076
+0.03(+0.37%)
Jun 02, 2016
7.561
7.561
7.449
7.540
133,370
-0.01(-0.09%)
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.