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
Alamos Gold Inc
(TSX:
AGI
)
21.01
+0.01 (+0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2019
6.360
6.630
6.350
6.600
894,217
+0.35(+5.60%)
May 30, 2019
6.010
6.270
5.940
6.250
746,576
+0.26(+4.34%)
May 29, 2019
6.010
6.090
5.980
5.990
561,888
-0.03(-0.50%)
May 28, 2019
5.990
6.080
5.950
6.020
558,070
-0.01(-0.17%)
May 27, 2019
6.090
6.130
6.030
6.030
96,066
-0.05(-0.82%)
May 24, 2019
6.040
6.120
5.980
6.080
553,935
+0.09(+1.50%)
May 23, 2019
6.060
6.210
5.990
5.990
562,658
+0.00(+0.00%)
May 22, 2019
6.100
6.170
5.950
5.990
524,668
-0.13(-2.12%)
May 21, 2019
6.140
6.200
6.040
6.120
762,901
-0.04(-0.65%)
May 17, 2019
6.160
6.160
6.160
0
-0.01(-0.16%)
May 16, 2019
6.250
6.250
6.040
6.170
769,895
-0.12(-1.91%)
May 15, 2019
6.360
6.450
6.230
6.290
637,122
-0.04(-0.63%)
May 14, 2019
6.350
6.390
6.230
6.330
463,568
-0.06(-0.94%)
May 13, 2019
6.140
6.540
6.100
6.390
1,091,380
+0.42(+7.04%)
May 10, 2019
6.190
6.190
5.940
5.970
640,893
-0.20(-3.24%)
May 09, 2019
6.060
6.310
6.040
6.170
715,279
+0.14(+2.32%)
May 08, 2019
6.200
6.240
6.000
6.030
548,230
-0.12(-1.95%)
May 07, 2019
5.960
6.170
5.940
6.150
580,990
+0.18(+3.02%)
May 06, 2019
5.830
6.030
5.820
5.970
491,461
+0.13(+2.23%)
May 03, 2019
5.830
5.930
5.810
5.840
437,560
+0.03(+0.52%)
May 02, 2019
5.930
5.970
5.630
5.810
1,847,501
-0.33(-5.37%)
May 01, 2019
6.190
6.300
6.080
6.140
669,845
-0.08(-1.29%)
Apr 30, 2019
6.210
6.310
6.150
6.220
549,654
+0.00(+0.00%)
Apr 29, 2019
6.350
6.390
6.200
6.220
426,425
-0.19(-2.96%)
Apr 26, 2019
6.270
6.460
6.270
6.410
511,464
+0.22(+3.55%)
Apr 25, 2019
6.320
6.430
6.150
6.190
824,555
-0.08(-1.28%)
Apr 24, 2019
6.160
6.420
6.100
6.270
1,027,361
+0.11(+1.79%)
Apr 23, 2019
6.120
6.230
6.070
6.160
619,734
-0.01(-0.16%)
Apr 22, 2019
6.270
6.350
6.150
6.170
684,739
-0.09(-1.44%)
Apr 18, 2019
6.260
6.260
6.260
0
-0.08(-1.26%)
Apr 17, 2019
6.330
6.410
6.240
6.340
1,504,546
+0.05(+0.79%)
Apr 16, 2019
6.500
6.530
6.290
6.290
1,106,703
-0.29(-4.41%)
Apr 15, 2019
6.550
6.680
6.490
6.580
316,553
-0.06(-0.90%)
Apr 12, 2019
6.720
6.760
6.640
6.640
311,368
-0.04(-0.60%)
Apr 11, 2019
6.720
6.730
6.640
6.680
550,239
-0.14(-2.05%)
Apr 10, 2019
6.910
7.010
6.810
6.820
669,936
-0.09(-1.30%)
Apr 09, 2019
6.840
6.910
6.810
6.910
312,261
+0.11(+1.62%)
Apr 08, 2019
6.810
6.870
6.720
6.800
360,284
+0.09(+1.34%)
Apr 05, 2019
6.750
6.770
6.660
6.710
360,820
-0.05(-0.74%)
Apr 04, 2019
6.350
6.780
6.290
6.760
966,175
+0.30(+4.64%)
Apr 03, 2019
6.610
6.670
6.440
6.460
695,014
-0.13(-1.97%)
Apr 02, 2019
6.560
6.660
6.510
6.590
517,147
+0.05(+0.76%)
Apr 01, 2019
6.840
6.840
6.480
6.540
755,597
-0.24(-3.54%)
Mar 29, 2019
6.950
6.990
6.780
6.780
1,098,074
-0.11(-1.60%)
Mar 28, 2019
7.080
7.100
6.890
6.890
1,114,695
-0.30(-4.17%)
Mar 27, 2019
7.280
7.380
7.180
7.190
775,813
-0.10(-1.37%)
Mar 26, 2019
7.130
7.310
7.020
7.290
786,336
+0.11(+1.53%)
Mar 25, 2019
7.110
7.370
7.080
7.180
1,071,247
+0.13(+1.84%)
Mar 22, 2019
6.990
7.200
6.900
7.050
1,303,900
+0.05(+0.71%)
Mar 21, 2019
6.810
7.040
6.730
7.000
1,517,026
-0.03(-0.43%)
Mar 20, 2019
6.730
7.060
6.630
7.030
1,245,704
+0.32(+4.77%)
Mar 19, 2019
6.730
6.760
6.630
6.710
634,807
+0.03(+0.45%)
Mar 18, 2019
6.650
6.750
6.590
6.680
649,675
+0.01(+0.15%)
Mar 15, 2019
6.820
6.850
6.590
6.670
910,285
-0.06(-0.89%)
Mar 14, 2019
6.890
6.900
6.710
6.730
810,173
-0.37(-5.21%)
Mar 13, 2019
7.080
7.140
6.980
7.100
1,071,227
+0.10(+1.43%)
Mar 12, 2019
6.680
7.000
6.660
7.000
1,012,350
+0.34(+5.11%)
Mar 11, 2019
6.790
6.850
6.520
6.660
724,648
-0.13(-1.91%)
Mar 08, 2019
6.540
6.810
6.520
6.790
1,068,163
+0.38(+5.93%)
Mar 07, 2019
6.280
6.490
6.160
6.410
1,199,160
+0.11(+1.75%)
Mar 06, 2019
6.430
6.430
6.280
6.300
749,736
-0.12(-1.87%)
Mar 05, 2019
6.370
6.470
6.370
6.420
803,160
+0.02(+0.31%)
Mar 04, 2019
6.390
6.450
6.230
6.400
1,153,790
-0.02(-0.31%)
Mar 01, 2019
6.260
6.690
6.220
6.420
1,338,104
+0.06(+0.94%)
Feb 28, 2019
6.340
6.380
6.260
6.360
1,030,240
+0.00(+0.00%)
Feb 27, 2019
6.460
6.460
6.310
6.360
715,240
-0.11(-1.70%)
Feb 26, 2019
6.420
6.610
6.400
6.470
1,211,308
+0.04(+0.62%)
Feb 25, 2019
6.520
6.560
6.390
6.430
842,278
-0.07(-1.08%)
Feb 22, 2019
6.380
6.660
6.380
6.500
1,220,950
+0.18(+2.85%)
Feb 21, 2019
6.210
6.520
6.030
6.320
1,904,800
-0.14(-2.17%)
Feb 20, 2019
6.450
6.610
6.350
6.460
1,943,253
+0.08(+1.25%)
Feb 19, 2019
6.120
6.510
6.100
6.380
1,697,677
+0.39(+6.51%)
Feb 15, 2019
5.990
5.990
5.990
0
-0.04(-0.66%)
Feb 14, 2019
5.890
6.060
5.820
6.030
811,855
+0.16(+2.73%)
Feb 13, 2019
5.810
5.950
5.790
5.870
1,479,886
+0.04(+0.69%)
Feb 12, 2019
5.900
5.920
5.770
5.830
970,535
-0.02(-0.34%)
Feb 11, 2019
5.770
5.940
5.740
5.850
825,570
+0.00(+0.00%)
Feb 08, 2019
5.750
5.860
5.670
5.850
724,570
+0.14(+2.45%)
Feb 07, 2019
5.820
5.850
5.610
5.710
924,620
-0.09(-1.55%)
Feb 06, 2019
5.790
6.040
5.790
5.800
1,479,683
-0.02(-0.34%)
Feb 05, 2019
5.830
5.840
5.710
5.820
823,025
+0.00(+0.00%)
Feb 04, 2019
5.700
5.850
5.680
5.820
744,679
+0.00(+0.00%)
Feb 01, 2019
5.850
5.900
5.680
5.820
1,334,541
-0.03(-0.51%)
Jan 31, 2019
5.920
5.970
5.810
5.850
1,210,623
+0.06(+1.04%)
Jan 30, 2019
5.820
5.920
5.670
5.790
1,558,590
-0.04(-0.69%)
Jan 29, 2019
5.750
5.860
5.620
5.830
1,645,466
+0.18(+3.19%)
Jan 28, 2019
5.320
5.720
5.320
5.650
1,785,701
+0.32(+6.00%)
Jan 25, 2019
5.280
5.540
5.260
5.330
893,357
+0.14(+2.70%)
Jan 24, 2019
5.140
5.250
5.140
5.190
541,685
+0.00(+0.00%)
Jan 23, 2019
5.250
5.260
5.130
5.190
893,411
-0.10(-1.89%)
Jan 22, 2019
5.150
5.340
4.990
5.290
970,407
+0.16(+3.12%)
Jan 21, 2019
5.060
5.260
5.000
5.130
320,301
+0.04(+0.79%)
Jan 18, 2019
5.310
5.340
5.040
5.090
1,194,186
-0.30(-5.57%)
Jan 17, 2019
5.450
5.530
5.380
5.390
1,370,673
-0.05(-0.92%)
Jan 16, 2019
5.200
5.450
5.170
5.440
1,074,446
+0.24(+4.62%)
Jan 15, 2019
5.050
5.290
5.040
5.200
1,469,981
+0.15(+2.97%)
Jan 14, 2019
5.070
5.130
4.940
5.050
748,911
-0.04(-0.79%)
Jan 11, 2019
5.060
5.140
5.020
5.090
1,014,849
+0.05(+0.99%)
Jan 10, 2019
5.120
5.170
4.960
5.040
990,785
-0.10(-1.95%)
Jan 09, 2019
5.090
5.160
5.020
5.140
758,958
+0.08(+1.58%)
Jan 08, 2019
4.950
5.120
4.890
5.060
788,190
+0.03(+0.60%)
Jan 07, 2019
5.140
5.340
5.000
5.030
781,696
-0.07(-1.37%)
Jan 04, 2019
5.150
5.150
4.950
5.100
952,070
-0.11(-2.11%)
Jan 03, 2019
5.180
5.210
5.060
5.210
802,047
+0.09(+1.76%)
Jan 02, 2019
4.910
5.190
4.880
5.120
1,156,309
+0.21(+4.28%)
Dec 31, 2018
4.910
4.910
4.910
0
-0.04(-0.81%)
Dec 28, 2018
4.940
5.040
4.840
4.950
862,611
+0.01(+0.20%)
Dec 27, 2018
5.030
5.150
4.920
4.940
1,064,089
-0.12(-2.37%)
Dec 24, 2018
5.060
5.060
5.060
0
+0.26(+5.42%)
Dec 21, 2018
4.710
4.870
4.610
4.800
3,102,756
+0.06(+1.27%)
Dec 20, 2018
4.700
4.770
4.560
4.740
2,921,245
+0.29(+6.52%)
Dec 19, 2018
4.650
4.870
4.440
4.450
4,160,941
-0.18(-3.89%)
Dec 18, 2018
4.300
4.700
4.280
4.630
2,294,062
+0.33(+7.67%)
Dec 17, 2018
4.030
4.420
4.030
4.300
4,845,107
+0.32(+8.04%)
Dec 14, 2018
4.140
4.190
3.880
3.980
3,638,078
-0.28(-6.57%)
Dec 13, 2018
4.520
4.520
4.130
4.260
2,991,870
-0.29(-6.37%)
Dec 12, 2018
4.700
4.700
4.550
4.550
1,023,878
-0.14(-2.99%)
Dec 11, 2018
4.920
4.930
4.670
4.690
1,076,194
-0.19(-3.89%)
Dec 10, 2018
4.800
4.950
4.770
4.880
776,337
+0.09(+1.88%)
Dec 07, 2018
4.530
4.840
4.530
4.790
936,970
+0.27(+5.97%)
Dec 06, 2018
4.470
4.610
4.420
4.520
1,174,226
+0.02(+0.44%)
Dec 05, 2018
4.450
4.500
4.400
4.500
140,749
+0.05(+1.12%)
Dec 04, 2018
4.510
4.550
4.410
4.450
916,904
-0.01(-0.22%)
Dec 03, 2018
4.380
4.480
4.300
4.460
525,732
+0.19(+4.45%)
Nov 30, 2018
4.210
4.310
4.130
4.270
955,210
+0.04(+0.95%)
Nov 29, 2018
4.320
4.390
4.220
4.230
544,094
-0.08(-1.86%)
Nov 28, 2018
4.230
4.420
4.230
4.310
814,077
+0.07(+1.65%)
Nov 27, 2018
4.350
4.360
4.230
4.240
328,752
-0.09(-2.08%)
Nov 26, 2018
4.420
4.460
4.320
4.330
922,179
-0.08(-1.81%)
Nov 23, 2018
4.570
4.650
4.330
4.410
1,151,628
-0.22(-4.75%)
Nov 22, 2018
4.740
4.760
4.600
4.630
356,478
-0.12(-2.53%)
Nov 21, 2018
4.730
4.800
4.700
4.750
867,633
+0.06(+1.28%)
Nov 20, 2018
4.720
4.740
4.560
4.690
709,025
-0.04(-0.85%)
Nov 19, 2018
4.770
4.840
4.720
4.730
679,925
-0.07(-1.46%)
Nov 16, 2018
4.710
4.900
4.710
4.800
613,151
+0.11(+2.35%)
Nov 15, 2018
4.690
4.780
4.630
4.690
416,671
+0.02(+0.43%)
Nov 14, 2018
4.460
4.760
4.440
4.670
670,803
+0.18(+4.01%)
Nov 13, 2018
4.630
4.660
4.410
4.490
1,560,251
-0.11(-2.39%)
Nov 12, 2018
4.730
4.790
4.570
4.600
680,192
-0.16(-3.36%)
Nov 09, 2018
4.900
4.940
4.730
4.760
996,778
-0.24(-4.80%)
Nov 08, 2018
5.010
5.090
4.980
5.000
499,469
-0.07(-1.38%)
Nov 07, 2018
5.080
5.130
5.050
5.070
381,493
-0.03(-0.59%)
Nov 06, 2018
5.250
5.250
4.990
5.100
902,699
-0.10(-1.92%)
Nov 05, 2018
4.990
5.250
4.990
5.200
749,650
+0.12(+2.36%)
Nov 02, 2018
5.250
5.360
4.900
5.080
2,555,508
-0.45(-8.14%)
Nov 01, 2018
5.400
5.550
5.340
5.530
869,871
+0.27(+5.13%)
Oct 31, 2018
5.390
5.390
5.220
5.260
1,330,865
-0.20(-3.66%)
Oct 30, 2018
5.470
5.550
5.350
5.460
528,993
-0.01(-0.18%)
Oct 29, 2018
5.740
5.770
5.460
5.470
762,564
-0.24(-4.20%)
Oct 26, 2018
5.750
5.950
5.690
5.710
591,781
-0.01(-0.17%)
Oct 25, 2018
6.140
6.190
5.700
5.720
1,386,815
-0.41(-6.69%)
Oct 24, 2018
6.210
6.240
6.060
6.130
970,951
-0.09(-1.45%)
Oct 23, 2018
6.070
6.300
6.060
6.220
1,499,508
+0.36(+6.14%)
Oct 22, 2018
6.020
6.020
5.850
5.860
569,509
-0.19(-3.14%)
Oct 19, 2018
6.080
6.140
6.030
6.050
825,633
+0.09(+1.51%)
Oct 18, 2018
6.280
6.310
5.950
5.960
1,218,826
-0.37(-5.85%)
Oct 17, 2018
6.340
6.500
6.240
6.330
915,194
-0.01(-0.16%)
Oct 16, 2018
6.440
6.440
6.220
6.340
614,887
-0.05(-0.78%)
Oct 15, 2018
6.420
6.600
6.320
6.390
826,892
+0.01(+0.16%)
Oct 12, 2018
6.470
6.480
6.220
6.380
1,388,058
-0.19(-2.89%)
Oct 11, 2018
6.120
6.610
5.950
6.570
1,982,962
+0.55(+9.14%)
Oct 10, 2018
5.860
6.050
5.760
6.020
720,455
+0.16(+2.73%)
Oct 09, 2018
6.020
6.100
5.860
5.860
496,358
-0.13(-2.17%)
Oct 05, 2018
5.990
5.990
5.990
0
-0.04(-0.66%)
Oct 04, 2018
6.030
6.190
6.000
6.030
674,775
+0.03(+0.50%)
Oct 03, 2018
6.120
6.120
5.910
6.000
632,374
-0.10(-1.64%)
Oct 02, 2018
5.950
6.230
5.950
6.100
851,182
+0.20(+3.39%)
Oct 01, 2018
5.900
5.940
5.820
5.900
402,575
-0.03(-0.51%)
Sep 28, 2018
5.880
6.040
5.840
5.930
632,097
+0.09(+1.54%)
Sep 27, 2018
5.890
5.920
5.750
5.840
596,868
-0.08(-1.35%)
Sep 26, 2018
6.020
6.030
5.830
5.920
856,228
-0.15(-2.47%)
Sep 25, 2018
6.120
6.200
6.020
6.070
684,372
+0.01(+0.17%)
Sep 24, 2018
5.990
6.180
5.970
6.060
672,511
+0.09(+1.51%)
Sep 21, 2018
5.930
6.040
5.810
5.970
2,527,227
-0.08(-1.32%)
Sep 20, 2018
6.050
6.070
5.920
6.050
745,606
+0.06(+1.00%)
Sep 19, 2018
5.830
6.030
5.820
5.990
668,366
+0.19(+3.28%)
Sep 18, 2018
5.840
5.910
5.700
5.800
481,587
-0.04(-0.68%)
Sep 17, 2018
5.910
6.000
5.730
5.840
1,031,470
-0.03(-0.51%)
Sep 14, 2018
5.860
5.910
5.750
5.870
431,551
+0.02(+0.34%)
Sep 13, 2018
5.980
6.150
5.760
5.850
881,825
-0.07(-1.18%)
Sep 12, 2018
5.530
5.970
5.420
5.920
1,502,520
+0.40(+7.25%)
Sep 11, 2018
5.450
5.540
5.350
5.520
613,362
+0.02(+0.36%)
Sep 10, 2018
5.660
5.710
5.480
5.500
584,995
-0.20(-3.51%)
Sep 07, 2018
5.610
5.760
5.550
5.700
610,444
+0.05(+0.88%)
Sep 06, 2018
5.570
5.760
5.550
5.650
820,315
+0.19(+3.48%)
Sep 05, 2018
5.590
5.650
5.410
5.460
793,650
-0.12(-2.15%)
Sep 04, 2018
5.660
5.710
5.420
5.580
748,262
-0.16(-2.79%)
Aug 31, 2018
5.740
5.740
5.740
0
+0.04(+0.70%)
Aug 30, 2018
5.800
5.910
5.670
5.700
739,740
-0.20(-3.39%)
Aug 29, 2018
5.890
5.990
5.830
5.900
244,947
+0.04(+0.68%)
Aug 28, 2018
6.210
6.210
5.830
5.860
777,427
-0.28(-4.56%)
Aug 27, 2018
5.950
6.140
5.950
6.140
491,820
+0.22(+3.72%)
Aug 24, 2018
5.700
6.030
5.650
5.920
853,826
+0.37(+6.67%)
Aug 23, 2018
5.780
5.830
5.520
5.550
679,670
-0.29(-4.97%)
Aug 22, 2018
5.880
5.880
5.800
5.840
566,475
+0.01(+0.17%)
Aug 21, 2018
5.800
5.870
5.760
5.830
397,505
+0.02(+0.34%)
Aug 20, 2018
5.810
5.860
5.670
5.810
555,195
+0.09(+1.57%)
Aug 17, 2018
5.660
5.820
5.610
5.720
589,760
+0.07(+1.24%)
Aug 16, 2018
5.910
6.110
5.630
5.650
797,309
-0.19(-3.25%)
Aug 15, 2018
5.950
6.010
5.770
5.840
722,737
-0.20(-3.31%)
Aug 14, 2018
6.120
6.150
6.000
6.040
479,300
-0.07(-1.15%)
Aug 13, 2018
6.230
6.310
6.100
6.110
842,968
-0.19(-3.02%)
Aug 10, 2018
6.260
6.460
6.260
6.300
504,197
+0.02(+0.32%)
Aug 09, 2018
6.420
6.470
6.280
6.280
410,639
-0.11(-1.72%)
Aug 08, 2018
6.460
6.510
6.370
6.390
553,581
-0.05(-0.78%)
Aug 07, 2018
6.780
6.920
6.420
6.440
1,422,258
-0.34(-5.01%)
Aug 03, 2018
6.780
6.780
6.780
0
-0.30(-4.24%)
Aug 02, 2018
7.060
7.250
7.040
7.080
696,648
-0.01(-0.14%)
Aug 01, 2018
7.110
7.180
7.050
7.090
464,669
+0.03(+0.42%)
Jul 31, 2018
7.150
7.180
7.050
7.060
607,177
-0.11(-1.53%)
Jul 30, 2018
7.240
7.300
7.090
7.170
624,796
-0.12(-1.65%)
Jul 27, 2018
7.340
7.450
7.260
7.290
729,364
+0.00(+0.00%)
Jul 26, 2018
7.370
7.550
7.280
7.290
819,732
-0.12(-1.62%)
Jul 25, 2018
7.100
7.560
7.100
7.410
2,030,672
+0.34(+4.81%)
Jul 24, 2018
7.020
7.120
7.000
7.070
416,645
+0.07(+1.00%)
Jul 23, 2018
7.150
7.200
6.980
7.000
582,001
-0.20(-2.78%)
Jul 20, 2018
7.300
7.350
7.170
7.200
455,227
-0.06(-0.83%)
Jul 19, 2018
7.050
7.410
7.050
7.260
561,214
+0.08(+1.11%)
Jul 18, 2018
7.400
7.410
7.180
7.180
729,391
-0.24(-3.23%)
Jul 17, 2018
7.270
7.470
7.270
7.420
530,550
+0.09(+1.23%)
Jul 16, 2018
7.310
7.410
7.300
7.330
381,814
-0.02(-0.27%)
Jul 13, 2018
7.360
7.435
7.320
7.350
429,260
-0.09(-1.21%)
Jul 12, 2018
7.330
7.445
7.300
7.440
592,474
+0.13(+1.78%)
Jul 11, 2018
7.440
7.510
7.300
7.310
500,145
-0.19(-2.53%)
Jul 10, 2018
7.500
7.560
7.390
7.500
520,560
-0.05(-0.66%)
Jul 09, 2018
7.720
7.770
7.510
7.550
806,322
-0.09(-1.18%)
Jul 06, 2018
7.670
7.740
7.630
7.640
379,667
-0.06(-0.78%)
Jul 05, 2018
7.800
7.800
7.580
7.700
680,402
-0.11(-1.41%)
Jul 04, 2018
7.740
7.820
7.710
7.810
133,206
+0.04(+0.51%)
Jul 03, 2018
7.510
7.790
7.470
7.770
594,960
+0.28(+3.74%)
Jun 29, 2018
7.490
7.490
7.490
0
+0.04(+0.54%)
Jun 28, 2018
7.410
7.530
7.410
7.450
384,411
+0.01(+0.13%)
Jun 27, 2018
7.360
7.470
7.360
7.440
476,224
-0.05(-0.67%)
Jun 26, 2018
7.390
7.540
7.350
7.490
493,451
+0.07(+0.94%)
Jun 25, 2018
7.510
7.620
7.420
7.420
555,256
-0.15(-1.98%)
Jun 22, 2018
7.520
7.580
7.470
7.570
318,029
+0.10(+1.34%)
Jun 21, 2018
7.460
7.545
7.420
7.470
538,985
+0.00(+0.00%)
Jun 20, 2018
7.580
7.610
7.465
7.470
729,063
-0.08(-1.06%)
Jun 19, 2018
7.590
7.670
7.550
7.550
916,216
-0.09(-1.18%)
Jun 18, 2018
7.660
7.730
7.590
7.640
492,295
-0.01(-0.13%)
Jun 15, 2018
7.780
7.630
7.650
1,462,130
-0.13(-1.67%)
Jun 14, 2018
7.810
7.970
7.750
7.780
837,590
+0.03(+0.39%)
Jun 13, 2018
7.690
7.830
7.600
7.750
1,182,803
+0.04(+0.52%)
Jun 12, 2018
7.710
7.760
7.650
7.710
992,237
-0.04(-0.52%)
Jun 11, 2018
7.720
7.775
7.640
7.750
738,472
+0.04(+0.52%)
Jun 08, 2018
7.650
7.735
7.610
7.710
652,628
+0.05(+0.65%)
Jun 07, 2018
7.700
7.760
7.580
7.660
1,368,806
+0.13(+1.73%)
Jun 06, 2018
7.550
7.530
1,183,396
+0.27(+3.72%)
Jun 05, 2018
7.140
7.335
7.120
7.260
529,353
+0.15(+2.11%)
Jun 04, 2018
7.190
7.210
7.010
7.110
837,349
-0.06(-0.84%)
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.