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
Energy Fuels Inc
(TSX:
EFR
)
9.460
-0.070 (-0.73%)
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, 2018
2.420
2.440
2.355
2.400
66,298
-0.03(-1.23%)
May 30, 2018
2.470
2.480
2.380
2.430
121,680
-0.04(-1.62%)
May 29, 2018
2.570
2.570
2.470
2.470
57,428
-0.10(-3.89%)
May 28, 2018
2.520
2.600
2.520
2.570
51,604
+0.05(+1.98%)
May 25, 2018
2.590
2.590
2.430
2.520
94,696
-0.02(-0.79%)
May 24, 2018
2.540
2.620
2.540
2.540
70,090
+0.00(+0.00%)
May 23, 2018
2.530
2.590
2.510
2.540
49,373
-0.01(-0.39%)
May 22, 2018
2.760
2.760
2.550
2.550
209,934
-0.13(-4.85%)
May 18, 2018
2.680
2.680
2.680
0
+0.09(+3.47%)
May 17, 2018
2.600
2.630
2.550
2.590
159,872
+0.01(+0.39%)
May 16, 2018
2.650
2.660
2.550
2.580
98,479
-0.02(-0.77%)
May 15, 2018
2.690
2.690
2.530
2.600
136,997
-0.06(-2.26%)
May 14, 2018
2.650
2.810
2.600
2.660
308,164
+0.06(+2.31%)
May 11, 2018
2.610
2.610
2.530
2.600
77,620
+0.05(+1.96%)
May 10, 2018
2.520
2.610
2.500
2.550
126,662
+0.03(+1.19%)
May 09, 2018
2.390
2.520
2.390
2.520
107,711
+0.13(+5.44%)
May 08, 2018
2.400
2.400
2.370
2.390
39,898
+0.02(+0.84%)
May 07, 2018
2.530
2.540
2.360
2.370
132,780
-0.11(-4.44%)
May 04, 2018
2.480
2.520
2.450
2.480
42,220
+0.00(+0.00%)
May 03, 2018
2.600
2.610
2.400
2.480
163,614
-0.04(-1.59%)
May 02, 2018
2.430
2.570
2.430
2.520
247,937
+0.12(+5.00%)
May 01, 2018
2.300
2.430
2.250
2.400
118,639
+0.12(+5.26%)
Apr 30, 2018
2.440
2.440
2.280
2.280
183,910
-0.03(-1.30%)
Apr 27, 2018
2.290
2.320
2.270
2.310
104,625
-0.03(-1.28%)
Apr 26, 2018
2.280
2.360
2.280
2.340
25,176
+0.02(+0.86%)
Apr 25, 2018
2.300
2.320
2.290
2.320
44,321
+0.02(+0.87%)
Apr 24, 2018
2.320
2.420
2.260
2.300
68,714
-0.04(-1.71%)
Apr 23, 2018
2.450
2.450
2.340
2.340
126,488
-0.12(-4.88%)
Apr 20, 2018
2.510
2.530
2.400
2.460
105,982
-0.08(-3.15%)
Apr 19, 2018
2.550
2.650
2.440
2.540
155,409
+0.01(+0.40%)
Apr 18, 2018
2.440
2.550
2.440
2.530
156,793
+0.07(+2.85%)
Apr 17, 2018
2.430
2.510
2.390
2.460
145,151
-0.02(-0.81%)
Apr 16, 2018
2.300
2.490
2.300
2.480
333,394
+0.19(+8.30%)
Apr 13, 2018
2.260
2.330
2.250
2.290
48,964
+0.04(+1.78%)
Apr 12, 2018
2.280
2.330
2.250
2.250
61,498
-0.05(-2.17%)
Apr 11, 2018
2.400
2.410
2.300
2.300
104,337
-0.06(-2.54%)
Apr 10, 2018
2.380
2.390
2.300
2.360
90,905
+0.01(+0.43%)
Apr 09, 2018
2.400
2.500
2.270
2.350
191,023
-0.04(-1.67%)
Apr 06, 2018
2.450
2.450
2.360
2.390
59,160
-0.06(-2.45%)
Apr 05, 2018
2.350
2.450
2.330
2.450
140,002
+0.10(+4.26%)
Apr 04, 2018
2.370
2.390
2.310
2.350
156,296
-0.02(-0.84%)
Apr 03, 2018
2.170
2.410
2.170
2.370
274,090
+0.15(+6.76%)
Apr 02, 2018
2.250
2.250
2.150
2.220
83,715
+0.05(+2.30%)
Mar 29, 2018
2.170
2.170
2.170
0
+0.16(+7.96%)
Mar 28, 2018
1.980
2.020
1.950
2.010
57,744
+0.03(+1.52%)
Mar 27, 2018
2.000
2.040
1.950
1.980
70,347
+0.00(+0.00%)
Mar 26, 2018
2.070
2.100
1.970
1.980
97,297
-0.09(-4.35%)
Mar 23, 2018
2.000
2.090
1.970
2.070
206,751
+0.11(+5.61%)
Mar 22, 2018
2.070
2.080
1.950
1.960
88,370
-0.12(-5.77%)
Mar 21, 2018
1.970
2.080
1.960
2.080
83,267
+0.11(+5.58%)
Mar 20, 2018
2.010
2.040
1.970
1.970
59,568
-0.02(-1.01%)
Mar 19, 2018
2.030
1.980
1.990
60,853
-0.01(-0.50%)
Mar 16, 2018
1.980
2.050
1.980
2.000
19,015
+0.02(+1.01%)
Mar 15, 2018
2.000
2.000
1.960
1.980
29,686
-0.02(-1.00%)
Mar 14, 2018
2.020
2.030
2.000
2.000
33,770
-0.02(-0.99%)
Mar 13, 2018
2.040
2.080
2.020
2.020
8,417
-0.04(-1.94%)
Mar 12, 2018
2.050
2.080
2.030
2.060
29,222
+0.02(+0.98%)
Mar 09, 2018
2.020
2.050
2.020
2.040
9,453
+0.02(+0.99%)
Mar 08, 2018
2.060
2.060
2.020
2.020
10,270
-0.06(-2.88%)
Mar 07, 2018
2.020
2.100
2.020
2.080
11,014
-0.01(-0.48%)
Mar 06, 2018
2.070
2.120
2.060
2.090
10,329
+0.00(+0.00%)
Mar 05, 2018
2.070
2.100
2.040
2.090
38,893
-0.01(-0.48%)
Mar 02, 2018
1.970
2.100
1.970
2.100
139,534
+0.11(+5.53%)
Mar 01, 2018
1.930
2.000
1.920
1.990
41,809
+0.06(+3.11%)
Feb 28, 2018
1.930
1.960
1.920
1.930
49,613
-0.01(-0.52%)
Feb 27, 2018
1.980
2.000
1.930
1.940
84,346
-0.06(-3.00%)
Feb 26, 2018
2.010
2.010
1.960
2.000
55,288
-0.01(-0.50%)
Feb 23, 2018
1.960
2.040
1.940
2.010
39,672
+0.04(+2.03%)
Feb 22, 2018
1.940
1.980
1.940
1.970
63,705
+0.00(+0.00%)
Feb 21, 2018
2.080
2.080
1.960
1.970
46,211
-0.01(-0.51%)
Feb 20, 2018
2.060
2.090
1.980
1.980
116,410
-0.07(-3.41%)
Feb 16, 2018
2.050
2.050
2.050
0
-0.09(-4.21%)
Feb 15, 2018
2.160
2.190
2.125
2.140
96,015
-0.01(-0.47%)
Feb 14, 2018
2.040
2.150
2.030
2.150
109,732
+0.10(+4.88%)
Feb 13, 2018
2.060
2.070
2.030
2.050
67,849
-0.01(-0.49%)
Feb 12, 2018
1.950
2.060
1.950
2.060
32,782
+0.04(+1.98%)
Feb 09, 2018
2.020
2.030
1.930
2.020
78,904
+0.00(+0.00%)
Feb 08, 2018
2.020
2.060
2.000
2.020
45,664
-0.03(-1.46%)
Feb 07, 2018
2.070
2.070
2.000
2.050
65,913
+0.05(+2.50%)
Feb 06, 2018
1.820
2.040
1.820
2.000
157,516
+0.06(+3.09%)
Feb 05, 2018
1.910
1.980
1.910
1.940
72,449
+0.01(+0.52%)
Feb 02, 2018
1.990
2.010
1.920
1.930
82,529
-0.07(-3.50%)
Feb 01, 2018
1.950
2.070
1.950
2.000
67,321
+0.02(+1.01%)
Jan 31, 2018
1.950
2.000
1.900
1.980
32,907
+0.04(+2.06%)
Jan 30, 2018
2.100
2.100
2.020
1.940
150,399
-0.06(-3.00%)
Jan 29, 2018
2.060
2.080
1.990
2.000
121,026
+0.00(+0.25%)
Jan 26, 2018
2.050
2.050
1.990
1.995
95,010
-0.05(-2.68%)
Jan 25, 2018
2.100
2.110
2.040
2.050
64,296
-0.09(-4.21%)
Jan 24, 2018
2.140
2.140
2.070
2.140
83,719
+0.00(+0.00%)
Jan 23, 2018
2.140
2.140
2.070
2.140
91,173
+0.05(+2.39%)
Jan 22, 2018
2.050
2.100
1.990
2.090
115,935
+0.04(+1.95%)
Jan 19, 2018
2.080
2.100
2.030
2.050
128,222
-0.01(-0.49%)
Jan 18, 2018
2.090
2.090
2.040
2.060
79,059
-0.03(-1.44%)
Jan 17, 2018
2.090
2.190
2.080
2.090
81,121
+0.03(+1.46%)
Jan 16, 2018
2.200
2.235
2.050
2.060
268,821
-0.12(-5.50%)
Jan 15, 2018
2.260
2.260
2.160
2.180
106,658
-0.07(-3.33%)
Jan 12, 2018
2.270
2.340
2.220
2.255
110,494
-0.00(-0.22%)
Jan 11, 2018
2.210
2.260
2.210
2.260
108,598
-0.04(-1.74%)
Jan 10, 2018
2.210
2.300
2.180
2.300
242,045
+0.10(+4.55%)
Jan 09, 2018
2.270
2.300
2.190
2.200
227,210
-0.11(-4.76%)
Jan 08, 2018
2.330
2.410
2.290
2.310
116,664
-0.07(-2.94%)
Jan 05, 2018
2.440
2.440
2.320
2.380
185,799
+0.00(+0.00%)
Jan 04, 2018
2.340
2.390
2.270
2.380
257,180
+0.00(+0.00%)
Jan 03, 2018
2.410
2.440
2.300
2.380
255,998
-0.04(-1.65%)
Jan 02, 2018
2.250
2.450
2.250
2.420
102,708
+0.16(+7.08%)
Dec 29, 2017
2.260
2.260
2.260
0
-0.08(-3.21%)
Dec 28, 2017
2.300
2.340
2.210
2.335
104,338
+0.06(+2.86%)
Dec 27, 2017
2.340
2.350
2.240
2.270
93,236
-0.03(-1.30%)
Dec 22, 2017
2.340
2.350
2.240
2.300
154,140
-0.07(-2.95%)
Dec 21, 2017
2.390
2.420
2.350
2.370
86,455
-0.02(-0.84%)
Dec 20, 2017
2.500
2.500
2.360
2.390
186,291
-0.09(-3.63%)
Dec 19, 2017
2.410
2.480
2.380
2.480
102,365
+0.07(+2.90%)
Dec 18, 2017
2.400
2.440
2.380
2.410
172,955
+0.01(+0.42%)
Dec 15, 2017
2.480
2.540
2.400
2.400
215,170
-0.13(-5.14%)
Dec 14, 2017
2.510
2.600
2.460
2.530
272,824
+0.03(+1.20%)
Dec 13, 2017
2.480
2.550
2.420
2.500
309,847
+0.01(+0.40%)
Dec 12, 2017
2.690
2.690
2.440
2.490
324,884
-0.15(-5.68%)
Dec 11, 2017
2.400
2.640
2.400
2.640
610,990
+0.19(+7.76%)
Dec 08, 2017
2.400
2.480
2.390
2.450
263,869
+0.07(+2.94%)
Dec 07, 2017
2.350
2.420
2.320
2.380
128,846
+0.02(+0.85%)
Dec 06, 2017
2.360
2.370
2.270
2.360
171,400
-0.07(-2.88%)
Dec 05, 2017
2.550
2.550
2.300
2.430
437,174
+0.00(+0.00%)
Dec 04, 2017
2.340
2.520
2.340
2.430
529,621
+0.27(+12.50%)
Dec 01, 2017
2.260
2.260
2.110
2.160
146,633
-0.10(-4.42%)
Nov 30, 2017
2.370
2.370
2.260
2.260
96,353
-0.05(-2.16%)
Nov 29, 2017
2.390
2.460
2.150
2.310
595,795
-0.03(-1.28%)
Nov 28, 2017
2.280
2.390
2.270
2.340
209,304
+0.04(+1.74%)
Nov 27, 2017
2.420
2.420
2.280
2.300
214,139
-0.12(-4.96%)
Nov 24, 2017
2.460
2.560
2.370
2.420
241,925
-0.05(-2.02%)
Nov 23, 2017
2.510
2.520
2.420
2.470
151,663
-0.09(-3.52%)
Nov 22, 2017
2.400
2.560
2.400
2.560
427,742
+0.16(+6.67%)
Nov 21, 2017
2.350
2.420
2.320
2.400
378,184
+0.10(+4.35%)
Nov 20, 2017
2.340
2.400
2.260
2.300
169,836
-0.01(-0.43%)
Nov 17, 2017
2.180
2.310
2.160
2.310
342,098
+0.17(+7.94%)
Nov 16, 2017
2.060
2.150
2.050
2.140
91,625
+0.07(+3.38%)
Nov 15, 2017
1.990
2.080
1.990
2.070
108,198
+0.01(+0.49%)
Nov 14, 2017
2.060
2.080
2.020
2.060
115,204
-0.04(-1.90%)
Nov 13, 2017
2.190
2.200
2.090
2.100
163,961
-0.06(-2.78%)
Nov 10, 2017
2.120
2.180
2.090
2.160
355,537
+0.06(+2.86%)
Nov 09, 2017
1.940
2.100
1.940
2.100
496,226
+0.28(+15.38%)
Nov 08, 2017
1.870
1.890
1.810
1.820
70,446
-0.05(-2.67%)
Nov 07, 2017
1.740
1.930
1.740
1.870
112,483
+0.11(+6.25%)
Nov 06, 2017
1.740
1.760
1.720
1.760
52,621
+0.03(+1.73%)
Nov 03, 2017
1.780
1.780
1.690
1.730
76,221
-0.05(-2.81%)
Nov 02, 2017
1.810
1.830
1.780
1.780
45,210
-0.01(-0.56%)
Nov 01, 2017
1.850
1.850
1.780
1.790
16,668
+0.01(+0.56%)
Oct 31, 2017
1.690
1.790
1.690
1.780
30,358
+0.09(+5.33%)
Oct 30, 2017
1.660
1.700
1.660
1.690
35,645
+0.03(+1.81%)
Oct 27, 2017
1.780
1.780
1.660
1.660
110,458
-0.08(-4.60%)
Oct 26, 2017
1.750
1.780
1.740
1.740
14,063
-0.03(-1.69%)
Oct 25, 2017
1.750
1.780
1.740
1.770
27,065
+0.00(+0.00%)
Oct 24, 2017
1.770
1.800
1.740
1.770
60,215
+0.00(+0.00%)
Oct 23, 2017
1.770
1.780
1.770
1.770
14,602
+0.02(+1.14%)
Oct 20, 2017
1.770
1.770
1.730
1.750
27,269
+0.01(+0.57%)
Oct 19, 2017
1.720
1.740
1.720
1.740
20,228
+0.01(+0.58%)
Oct 18, 2017
1.720
1.770
1.720
1.730
36,591
+0.01(+0.58%)
Oct 17, 2017
1.750
1.770
1.700
1.720
115,844
-0.04(-2.27%)
Oct 16, 2017
1.760
1.800
1.730
1.760
68,938
+0.00(+0.00%)
Oct 13, 2017
1.750
1.780
1.740
1.760
19,361
+0.02(+1.15%)
Oct 12, 2017
1.790
1.790
1.740
1.740
98,932
-0.04(-2.25%)
Oct 11, 2017
1.750
1.820
1.750
1.780
98,308
+0.02(+1.14%)
Oct 10, 2017
1.870
1.880
1.750
1.760
187,052
-0.12(-6.38%)
Oct 06, 2017
1.930
1.930
1.880
1.880
28,828
-0.01(-0.53%)
Oct 05, 2017
1.900
1.980
1.890
1.890
32,715
+0.00(+0.00%)
Oct 04, 2017
1.880
1.920
1.880
1.890
46,890
+0.00(+0.00%)
Oct 03, 2017
1.940
1.960
1.880
1.890
80,166
-0.06(-3.08%)
Oct 02, 2017
1.980
1.980
1.910
1.950
85,950
-0.05(-2.50%)
Sep 29, 2017
1.980
2.000
1.980
2.000
49,430
+0.01(+0.50%)
Sep 28, 2017
2.000
2.010
1.980
1.990
34,650
-0.02(-1.00%)
Sep 27, 2017
2.010
2.020
1.990
2.010
54,512
+0.02(+1.01%)
Sep 26, 2017
2.040
2.050
1.990
1.990
59,725
-0.04(-1.97%)
Sep 25, 2017
2.030
2.040
2.010
2.030
25,067
-0.01(-0.49%)
Sep 22, 2017
2.040
2.040
2.030
2.040
63,386
+0.00(+0.00%)
Sep 21, 2017
2.050
2.080
2.030
2.040
41,605
-0.02(-0.97%)
Sep 20, 2017
2.100
2.110
2.030
2.060
64,052
-0.03(-1.44%)
Sep 19, 2017
2.150
2.150
2.030
2.090
189,194
-0.06(-2.79%)
Sep 18, 2017
2.200
2.200
2.140
2.150
37,675
-0.05(-2.27%)
Sep 15, 2017
2.170
2.200
2.150
2.200
127,058
+0.01(+0.46%)
Sep 14, 2017
2.250
2.250
2.180
2.190
42,006
-0.01(-0.45%)
Sep 13, 2017
2.200
2.205
2.150
2.200
86,256
+0.02(+0.92%)
Sep 12, 2017
2.120
2.220
2.120
2.180
37,308
+0.02(+0.93%)
Sep 11, 2017
2.090
2.180
2.080
2.160
32,574
+0.07(+3.35%)
Sep 08, 2017
2.150
2.170
2.090
2.090
71,942
-0.06(-2.79%)
Sep 07, 2017
2.130
2.170
2.130
2.150
13,683
+0.00(+0.00%)
Sep 06, 2017
2.230
2.230
2.140
2.150
40,140
-0.04(-1.83%)
Sep 05, 2017
2.240
2.280
2.130
2.190
69,426
-0.08(-3.31%)
Sep 01, 2017
2.360
2.370
2.220
2.265
61,306
-0.06(-2.79%)
Aug 31, 2017
2.270
2.330
2.260
2.330
50,649
+0.06(+2.64%)
Aug 30, 2017
2.270
2.290
2.240
2.270
35,465
-0.03(-1.30%)
Aug 29, 2017
2.100
2.330
2.100
2.300
134,883
+0.17(+8.24%)
Aug 28, 2017
2.090
2.140
2.090
2.125
40,604
+0.04(+1.67%)
Aug 25, 2017
2.130
2.140
2.070
2.090
64,195
-0.01(-0.48%)
Aug 24, 2017
2.090
2.110
2.060
2.100
49,857
+0.02(+0.96%)
Aug 23, 2017
2.090
2.140
2.060
2.080
65,854
+0.01(+0.48%)
Aug 22, 2017
2.140
2.150
2.070
2.070
48,697
-0.07(-3.27%)
Aug 21, 2017
2.170
2.170
2.130
2.140
47,186
-0.07(-3.17%)
Aug 18, 2017
2.130
2.220
2.130
2.210
46,980
+0.07(+3.27%)
Aug 17, 2017
2.140
2.210
2.130
2.140
51,403
+0.02(+0.94%)
Aug 16, 2017
2.100
2.150
2.100
2.120
14,881
+0.01(+0.47%)
Aug 15, 2017
2.140
2.140
2.090
2.110
32,049
-0.03(-1.40%)
Aug 14, 2017
2.120
2.170
2.120
2.140
58,913
-0.01(-0.47%)
Aug 11, 2017
2.150
2.210
2.140
2.150
26,110
+0.02(+0.94%)
Aug 10, 2017
2.120
2.160
2.120
2.130
50,176
+0.01(+0.47%)
Aug 09, 2017
2.160
2.170
2.120
2.120
35,454
-0.04(-1.85%)
Aug 08, 2017
2.190
2.190
2.100
2.160
25,102
-0.04(-1.82%)
Aug 04, 2017
2.220
2.270
2.200
2.200
47,612
-0.02(-0.90%)
Aug 03, 2017
2.270
2.280
2.220
2.220
46,251
-0.02(-0.89%)
Aug 02, 2017
2.220
2.280
2.220
2.240
64,315
+0.00(+0.00%)
Aug 01, 2017
2.230
2.280
2.190
2.240
89,907
+0.02(+0.90%)
Jul 31, 2017
2.150
2.240
2.140
2.220
89,293
+0.04(+1.83%)
Jul 28, 2017
2.130
2.200
2.120
2.180
77,780
+0.01(+0.46%)
Jul 27, 2017
2.170
2.230
2.160
2.170
141,097
+0.01(+0.46%)
Jul 26, 2017
2.160
2.240
2.140
2.160
44,661
-0.01(-0.46%)
Jul 25, 2017
2.100
2.200
2.100
2.170
37,498
+0.07(+3.33%)
Jul 24, 2017
2.120
2.170
2.090
2.100
47,023
-0.02(-0.94%)
Jul 21, 2017
2.180
2.200
2.100
2.120
63,445
-0.06(-2.75%)
Jul 20, 2017
2.350
2.350
2.180
2.180
121,491
-0.10(-4.39%)
Jul 19, 2017
2.210
2.340
2.210
2.280
164,647
+0.11(+5.07%)
Jul 18, 2017
2.280
2.280
2.120
2.170
137,993
-0.09(-3.98%)
Jul 17, 2017
2.140
2.280
2.100
2.260
222,839
+0.17(+8.13%)
Jul 14, 2017
2.110
2.120
2.080
2.090
24,343
+0.00(+0.00%)
Jul 13, 2017
2.070
2.090
2.050
2.090
15,822
+0.00(+0.00%)
Jul 12, 2017
2.150
2.150
2.070
2.090
28,363
-0.02(-0.95%)
Jul 11, 2017
2.150
2.170
2.100
2.110
23,157
-0.02(-0.94%)
Jul 10, 2017
2.030
2.170
2.000
2.130
60,517
+0.09(+4.41%)
Jul 07, 2017
2.120
2.120
2.040
2.040
14,986
-0.08(-3.77%)
Jul 06, 2017
2.100
2.130
2.080
2.120
21,537
+0.00(+0.00%)
Jul 05, 2017
2.060
2.130
2.060
2.120
61,829
+0.00(+0.00%)
Jul 04, 2017
2.150
2.190
2.090
2.120
34,510
+0.06(+2.91%)
Jul 03, 2017
2.060
2.060
2.060
2.060
0
+0.00(+0.00%)
Jun 30, 2017
2.120
2.120
2.050
2.060
33,013
-0.04(-1.90%)
Jun 29, 2017
2.030
2.110
2.030
2.100
31,091
+0.08(+3.96%)
Jun 28, 2017
2.140
2.140
2.020
2.020
139,840
-0.09(-4.27%)
Jun 27, 2017
2.240
2.240
2.110
2.110
30,931
-0.11(-4.95%)
Jun 26, 2017
2.100
2.220
2.100
2.220
138,878
+0.12(+5.71%)
Jun 23, 2017
2.030
2.120
2.020
2.100
37,341
+0.11(+5.53%)
Jun 22, 2017
1.970
2.040
1.970
1.990
21,870
+0.01(+0.51%)
Jun 21, 2017
1.980
2.070
1.980
1.980
38,604
+0.00(+0.00%)
Jun 20, 2017
2.060
2.060
1.960
1.980
87,003
-0.08(-3.88%)
Jun 19, 2017
2.060
2.120
2.050
2.060
21,907
-0.01(-0.48%)
Jun 16, 2017
2.070
2.140
2.030
2.070
41,197
+0.00(+0.00%)
Jun 15, 2017
2.060
2.100
2.060
2.070
14,149
-0.02(-0.96%)
Jun 14, 2017
2.100
2.110
2.090
2.090
10,756
-0.05(-2.34%)
Jun 13, 2017
2.040
2.170
2.030
2.140
29,074
+0.09(+4.39%)
Jun 12, 2017
2.160
2.200
2.050
2.050
33,512
-0.11(-5.09%)
Jun 09, 2017
2.150
2.200
2.150
2.160
21,281
-0.03(-1.37%)
Jun 08, 2017
2.070
2.220
2.050
2.190
64,732
+0.12(+5.80%)
Jun 07, 2017
2.030
2.070
2.000
2.070
64,157
+0.05(+2.48%)
Jun 06, 2017
2.060
2.080
2.010
2.020
61,999
-0.06(-2.88%)
Jun 05, 2017
2.100
2.130
2.080
2.080
58,757
+0.01(+0.48%)
Jun 02, 2017
2.030
2.130
2.030
2.070
76,495
+0.04(+1.97%)
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.