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
Brazil Bull 3X Direxion
(NY:
BRZU
)
62.74
-0.86 (-1.35%)
Streaming Delayed Price
Updated: 10:07 AM EDT, Jun 14, 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
718.29
730.52
701.99
708.68
54,233
+5.24(+0.74%)
May 30, 2018
701.11
723.82
662.97
703.44
87,804
+11.36(+1.64%)
May 29, 2018
712.18
741.00
674.53
692.09
118,735
-125.78(-15.38%)
May 25, 2018
817.87
817.87
817.87
0
-62.31(-7.08%)
May 24, 2018
866.20
882.22
836.50
880.18
47,427
-40.18(-4.37%)
May 23, 2018
938.99
947.73
899.98
920.36
40,632
-48.04(-4.96%)
May 22, 2018
926.76
992.86
913.08
968.40
39,195
+69.00(+7.67%)
May 21, 2018
946.27
952.09
879.89
899.39
33,332
+4.95(+0.55%)
May 18, 2018
880.18
904.63
845.82
894.44
112,710
-61.73(-6.46%)
May 17, 2018
1032
1034
937.53
956.17
92,915
-114.72(-10.71%)
May 16, 2018
1061
1085
1053
1071
22,787
+30.28(+2.91%)
May 15, 2018
995.77
1052
968.11
1041
45,256
-36.39(-3.38%)
May 14, 2018
1122
1137
1053
1077
20,015
-23.88(-2.17%)
May 11, 2018
1165
1185
1094
1101
23,888
-76.86(-6.53%)
May 10, 2018
1121
1190
1117
1178
48,278
+108.89(+10.19%)
May 09, 2018
1022
1074
1009
1069
20,182
+27.08(+2.60%)
May 08, 2018
1044
1061
997.51
1042
27,991
+0.58(+0.06%)
May 07, 2018
1071
1088
1034
1041
18,008
-50.95(-4.67%)
May 04, 2018
1067
1117
1061
1092
12,837
-1.17(-0.11%)
May 03, 2018
1116
1131
1055
1093
37,663
-31.15(-2.77%)
May 02, 2018
1169
1176
1114
1124
41,734
-56.78(-4.81%)
May 01, 2018
1200
1202
1129
1181
26,804
-46.58(-3.79%)
Apr 30, 2018
1294
1298
1224
1228
11,909
-66.97(-5.17%)
Apr 27, 2018
1320
1327
1281
1295
12,010
+17.47(+1.37%)
Apr 26, 2018
1215
1280
1207
1277
16,260
+67.55(+5.58%)
Apr 25, 2018
1184
1217
1161
1210
26,849
-27.95(-2.26%)
Apr 24, 2018
1283
1307
1221
1238
13,467
-18.34(-1.46%)
Apr 23, 2018
1263
1291
1234
1256
11,063
-52.12(-3.98%)
Apr 20, 2018
1316
1329
1284
1308
10,244
-41.06(-3.04%)
Apr 19, 2018
1332
1357
1309
1349
8,804
-22.41(-1.63%)
Apr 18, 2018
1320
1389
1320
1372
25,824
+106.27(+8.40%)
Apr 17, 2018
1224
1281
1208
1265
16,529
+62.89(+5.23%)
Apr 16, 2018
1277
1277
1179
1202
19,593
-49.50(-3.95%)
Apr 13, 2018
1313
1314
1241
1252
21,603
-75.70(-5.70%)
Apr 12, 2018
1357
1366
1317
1328
8,063
-13.68(-1.02%)
Apr 11, 2018
1281
1359
1281
1341
19,078
+52.99(+4.11%)
Apr 10, 2018
1239
1294
1212
1288
33,439
+71.33(+5.86%)
Apr 09, 2018
1345
1347
1216
1217
22,125
-134.22(-9.93%)
Apr 06, 2018
1382
1406
1305
1351
23,900
-62.89(-4.45%)
Apr 05, 2018
1479
1484
1398
1414
16,348
+28.53(+2.06%)
Apr 04, 2018
1299
1389
1282
1386
24,914
-3.79(-0.27%)
Apr 03, 2018
1459
1473
1371
1389
8,305
-35.52(-2.49%)
Apr 02, 2018
1477
1489
1386
1425
9,402
-66.96(-4.49%)
Mar 29, 2018
1492
1492
1492
0
+122.57(+8.95%)
Mar 28, 2018
1338
1374
1306
1369
13,804
+15.73(+1.16%)
Mar 27, 2018
1450
1450
1347
1354
16,334
-114.43(-7.79%)
Mar 26, 2018
1474
1490
1426
1468
10,283
+61.44(+4.37%)
Mar 23, 2018
1435
1484
1401
1407
21,378
-5.83(-0.41%)
Mar 22, 2018
1446
1491
1409
1412
15,203
-101.90(-6.73%)
Mar 21, 2018
1439
1518
1434
1514
14,073
+93.46(+6.58%)
Mar 20, 2018
1437
1456
1405
1421
12,642
-23.58(-1.63%)
Mar 19, 2018
1440
1474
1415
1444
9,631
-42.22(-2.84%)
Mar 16, 2018
1474
1523
1471
1487
9,065
-4.08(-0.27%)
Mar 15, 2018
1546
1551
1469
1491
20,485
-108.89(-6.81%)
Mar 14, 2018
1652
1660
1566
1600
8,832
-9.03(-0.56%)
Mar 13, 2018
1674
1687
1585
1609
8,868
-46.00(-2.78%)
Mar 12, 2018
1649
1665
1621
1655
8,915
+24.75(+1.52%)
Mar 09, 2018
1605
1645
1603
1630
15,465
+91.13(+5.92%)
Mar 08, 2018
1594
1600
1511
1539
11,915
-58.52(-3.66%)
Mar 07, 2018
1538
1597
21,248
-63.48(-3.82%)
Mar 06, 2018
1686
1719
1656
1661
10,559
+34.07(+2.09%)
Mar 05, 2018
1564
1638
1551
1627
9,244
+29.70(+1.86%)
Mar 02, 2018
1522
1600
1482
1597
11,900
+14.26(+0.90%)
Mar 01, 2018
1603
1643
1520
1583
11,516
-3.49(-0.22%)
Feb 28, 2018
1692
1696
1583
1586
9,668
-88.51(-5.28%)
Feb 27, 2018
1759
1764
1652
1675
14,879
-91.43(-5.18%)
Feb 26, 2018
1766
1775
1722
1766
8,719
+40.77(+2.36%)
Feb 23, 2018
1710
1727
1658
1725
8,225
+52.40(+3.13%)
Feb 22, 2018
1660
1673
8,640
+40.18(+2.46%)
Feb 21, 2018
1674
1737
1626
1633
12,893
+1.46(+0.09%)
Feb 20, 2018
1568
1673
1563
1631
10,220
+33.78(+2.11%)
Feb 16, 2018
1598
1598
1598
0
+2.03(+0.13%)
Feb 15, 2018
1601
1625
1587
1596
15,652
+33.78(+2.16%)
Feb 14, 2018
1419
1580
1413
1562
19,283
+115.59(+7.99%)
Feb 13, 2018
1420
1456
1393
1446
7,363
+26.49(+1.87%)
Feb 12, 2018
1402
1460
1364
1420
12,668
+59.40(+4.37%)
Feb 09, 2018
1368
1392
1245
1360
21,973
+75.99(+5.92%)
Feb 08, 2018
1503
1507
1284
1284
15,728
-145.87(-10.20%)
Feb 07, 2018
1558
1576
1428
1430
17,043
-141.50(-9.00%)
Feb 06, 2018
1407
1605
1400
1572
19,681
+139.14(+9.71%)
Feb 05, 2018
1564
1606
1382
1433
20,628
-158.94(-9.99%)
Feb 02, 2018
1648
1664
1572
1591
25,904
-173.82(-9.85%)
Feb 01, 2018
1774
1826
1762
1765
8,936
+9.31(+0.53%)
Jan 31, 2018
1853
1853
1725
1756
13,077
+30.58(+1.77%)
Jan 30, 2018
1703
1743
1656
1725
11,196
-6.70(-0.39%)
Jan 29, 2018
1775
1791
1723
1732
15,967
-113.55(-6.15%)
Jan 26, 2018
1751
1858
1744
1846
11,205
+58.81(+3.29%)
Jan 25, 2018
1741
1900
1735
1787
24,237
+58.82(+3.40%)
Jan 24, 2018
1595
1760
1576
1728
32,647
+268.15(+18.37%)
Jan 23, 2018
1476
1495
1439
1460
24,831
-106.85(-6.82%)
Jan 22, 2018
1527
1569
1508
1567
7,337
+20.67(+1.34%)
Jan 19, 2018
1518
1549
1496
1546
13,288
+51.83(+3.47%)
Jan 18, 2018
1509
1528
1471
1494
11,980
+6.69(+0.45%)
Jan 17, 2018
1424
1501
1421
1488
19,145
+76.29(+5.41%)
Jan 16, 2018
1433
1438
1404
1411
12,953
-12.81(-0.90%)
Jan 12, 2018
1424
1424
1424
0
+12.52(+0.89%)
Jan 11, 2018
1340
1414
1337
1412
16,613
+74.53(+5.57%)
Jan 10, 2018
1318
1347
1304
1337
9,445
-4.07(-0.30%)
Jan 09, 2018
1367
1367
1335
1341
15,474
-31.45(-2.29%)
Jan 08, 2018
1370
1388
1360
1373
8,493
-15.43(-1.11%)
Jan 05, 2018
1337
1393
1324
1388
19,264
+31.74(+2.34%)
Jan 04, 2018
1358
1384
1336
1356
25,292
+28.24(+2.13%)
Jan 03, 2018
1300
1333
1284
1328
13,090
+43.96(+3.42%)
Jan 02, 2018
1259
1284
1252
1284
17,285
+111.23(+9.48%)
Dec 29, 2017
1173
1173
1173
0
+10.48(+0.90%)
Dec 28, 2017
1168
1174
1150
1162
12,009
+23.00(+2.02%)
Dec 27, 2017
1160
1163
1135
1139
9,498
+7.57(+0.67%)
Dec 26, 2017
1114
1139
1106
1132
9,222
+36.69(+3.35%)
Dec 22, 2017
1088
1102
1077
1095
6,664
+1.45(+0.13%)
Dec 21, 2017
1045
1117
1045
1094
44,342
+53.87(+5.18%)
Dec 20, 2017
1046
1063
1038
1040
21,392
+3.78(+0.36%)
Dec 19, 2017
1029
1037
998.97
1036
19,768
-3.89(-0.37%)
Dec 18, 2017
1045
1070
1036
1040
27,439
+31.77(+3.15%)
Dec 15, 2017
1011
1023
990.75
1008
20,403
+35.51(+3.65%)
Dec 14, 2017
979.77
1001
963.03
972.56
34,208
-35.51(-3.52%)
Dec 13, 2017
1098
1115
995.95
1008
54,593
-106.27(-9.54%)
Dec 12, 2017
984.68
1132
981.51
1114
40,910
+77.68(+7.49%)
Dec 11, 2017
1043
1066
1031
1037
11,178
+2.89(+0.28%)
Dec 08, 2017
1070
1073
1027
1034
16,135
-2.60(-0.25%)
Dec 07, 2017
971.11
1046
960.11
1036
39,722
-77.39(-6.95%)
Dec 06, 2017
1102
1127
1055
1114
9,849
+35.81(+3.32%)
Dec 05, 2017
1144
1146
1068
1078
19,883
-6.36(-0.59%)
Dec 04, 2017
1090
1126
1073
1084
27,815
+48.23(+4.66%)
Dec 01, 2017
1046
1060
1026
1036
24,635
+18.48(+1.82%)
Nov 30, 2017
1064
1069
995.08
1018
38,957
-75.08(-6.87%)
Nov 29, 2017
1167
1167
1091
1093
42,184
-116.95(-9.67%)
Nov 28, 2017
1206
1242
1177
1210
20,363
+36.67(+3.13%)
Nov 27, 2017
1191
1145
1173
13,668
-16.75(-1.41%)
Nov 24, 2017
1180
1198
1176
1190
6,936
-7.22(-0.60%)
Nov 22, 2017
1178
1209
1178
1197
14,514
+32.63(+2.80%)
Nov 21, 2017
1159
1213
1159
1164
26,076
+21.95(+1.92%)
Nov 20, 2017
1096
1151
1084
1142
17,580
+29.17(+2.62%)
Nov 17, 2017
1069
1122
1062
1113
22,857
+49.37(+4.64%)
Nov 16, 2017
1034
1072
1018
1064
52,449
+92.41(+9.51%)
Nov 15, 2017
926.64
975.44
918.85
971.40
25,498
+19.06(+2.00%)
Nov 14, 2017
1036
1041
948.59
952.34
56,814
-95.58(-9.12%)
Nov 13, 2017
1025
1063
1005
1048
35,009
+6.35(+0.61%)
Nov 10, 2017
1059
1070
1028
1042
35,069
-64.39(-5.82%)
Nov 09, 2017
1105
1139
1078
1106
28,095
-57.18(-4.92%)
Nov 08, 2017
1119
1169
1085
1163
36,282
+92.98(+8.69%)
Nov 07, 2017
1136
1145
1055
1070
36,404
-106.55(-9.05%)
Nov 06, 2017
1131
1178
1115
1177
12,189
+89.23(+8.21%)
Nov 03, 2017
1152
1158
1041
1087
39,834
-51.40(-4.51%)
Nov 02, 2017
1134
1148
1095
1139
18,022
-3.76(-0.33%)
Nov 01, 2017
1174
1208
1134
1143
20,871
-24.25(-2.08%)
Oct 31, 2017
1158
1184
1135
1167
16,862
-1.45(-0.12%)
Oct 30, 2017
1219
1242
1139
1168
30,964
-121.57(-9.42%)
Oct 27, 2017
1249
1295
1226
1290
9,716
+79.99(+6.61%)
Oct 26, 2017
1325
1331
1210
1210
17,471
-119.84(-9.01%)
Oct 25, 2017
1331
1339
1234
1330
14,798
+33.50(+2.58%)
Oct 24, 2017
1276
1305
1241
1296
18,214
+29.17(+2.30%)
Oct 23, 2017
1342
1360
1263
1267
25,554
-105.69(-7.70%)
Oct 20, 2017
1417
1422
1371
1373
11,491
-20.22(-1.45%)
Oct 19, 2017
1366
1393
1344
1393
20,143
-22.52(-1.59%)
Oct 18, 2017
1420
1433
1375
1416
8,712
+7.51(+0.53%)
Oct 17, 2017
1423
1423
1376
1408
14,216
-30.03(-2.09%)
Oct 16, 2017
1480
1488
1424
1438
12,590
-41.87(-2.83%)
Oct 13, 2017
1478
1487
1447
1480
15,094
+55.44(+3.89%)
Oct 12, 2017
1421
1444
1412
1424
5,293
-13.86(-0.96%)
Oct 11, 2017
1452
1458
1411
1438
9,127
+10.39(+0.73%)
Oct 10, 2017
1424
1445
1400
1428
17,927
+75.66(+5.59%)
Oct 09, 2017
1380
1386
1331
1352
15,788
-62.66(-4.43%)
Oct 06, 2017
1398
1425
1372
1415
15,787
-49.38(-3.37%)
Oct 05, 2017
1542
1556
1456
1464
23,036
-18.19(-1.23%)
Oct 04, 2017
1477
1517
1465
1483
20,534
+12.99(+0.88%)
Oct 03, 2017
1342
1472
1336
1470
22,369
+138.57(+10.41%)
Oct 02, 2017
1300
1341
1297
1331
11,417
+2.64(+0.20%)
Sep 29, 2017
1318
1334
1293
1328
12,379
+66.70(+5.29%)
Sep 28, 2017
1249
1281
1241
1262
9,067
+5.20(+0.41%)
Sep 27, 2017
1230
1256
27,226
-71.90(-5.41%)
Sep 26, 2017
1348
1364
1328
1328
8,815
-12.71(-0.95%)
Sep 25, 2017
1421
1425
1337
1341
19,204
-95.29(-6.63%)
Sep 22, 2017
1428
1464
1414
1436
13,155
+9.82(+0.69%)
Sep 21, 2017
1479
1493
1415
1426
8,780
-54.87(-3.70%)
Sep 20, 2017
1500
1509
1416
1481
10,119
+9.53(+0.65%)
Sep 19, 2017
1487
1496
1444
1472
8,854
-6.35(-0.43%)
Sep 18, 2017
1490
1533
1466
1478
11,697
-21.37(-1.43%)
Sep 15, 2017
1428
1504
1411
1500
17,337
+70.46(+4.93%)
Sep 14, 2017
1383
1437
1364
1429
14,685
+24.54(+1.75%)
Sep 13, 2017
1391
1431
1376
1405
16,118
+2.89(+0.21%)
Sep 12, 2017
1407
1462
1388
1402
15,741
-18.77(-1.32%)
Sep 11, 2017
1410
1458
1410
1420
17,167
+60.06(+4.41%)
Sep 08, 2017
1384
1390
1354
1360
12,577
-29.16(-2.10%)
Sep 07, 2017
1394
1414
1380
1390
14,031
+31.76(+2.34%)
Sep 06, 2017
1328
1375
1321
1358
20,129
+84.90(+6.67%)
Sep 05, 2017
1317
1327
1258
1273
14,041
+32.63(+2.63%)
Sep 01, 2017
1247
1270
1231
1240
10,434
+54.00(+4.55%)
Aug 31, 2017
1211
1213
1175
1186
8,935
+0.87(+0.07%)
Aug 30, 2017
1188
1194
1167
1185
7,118
-15.60(-1.30%)
Aug 29, 2017
1153
1203
1149
1201
8,351
+8.95(+0.75%)
Aug 28, 2017
1207
1222
1186
1192
7,181
-10.10(-0.84%)
Aug 25, 2017
1216
1237
1189
1202
13,704
-10.40(-0.86%)
Aug 24, 2017
1208
1234
1191
1213
10,111
+19.35(+1.62%)
Aug 23, 2017
1152
1207
1149
1193
10,819
+63.53(+5.62%)
Aug 22, 2017
1143
1180
1121
1130
19,320
+46.20(+4.26%)
Aug 21, 2017
1118
1131
1071
1083
10,336
-22.24(-2.01%)
Aug 18, 2017
1068
1110
1044
1106
25,003
+64.11(+6.16%)
Aug 17, 2017
1071
1085
1035
1042
31,389
-58.62(-5.33%)
Aug 16, 2017
1078
1108
1065
1100
16,763
+39.56(+3.73%)
Aug 15, 2017
1042
1073
1039
1061
13,387
+32.05(+3.12%)
Aug 14, 2017
1013
1078
1008
1029
21,849
+4.62(+0.45%)
Aug 11, 2017
1002
1046
983.82
1024
19,819
+28.59(+2.87%)
Aug 10, 2017
1038
1041
993.64
995.37
28,266
-59.77(-5.66%)
Aug 09, 2017
1044
1062
1033
1055
33,340
-32.34(-2.97%)
Aug 08, 2017
1087
1120
1079
1087
14,052
-6.36(-0.58%)
Aug 07, 2017
1048
1102
1048
1094
12,676
+41.01(+3.90%)
Aug 04, 2017
1063
1070
1028
1053
10,631
-10.40(-0.98%)
Aug 03, 2017
1076
1076
1047
1063
13,083
-9.53(-0.89%)
Aug 02, 2017
1023
1086
1021
1073
25,170
+34.94(+3.37%)
Aug 01, 2017
1014
1056
1014
1038
15,641
+24.26(+2.39%)
Jul 31, 2017
1004
1016
986.71
1014
21,668
+32.34(+3.30%)
Jul 28, 2017
956.38
984.68
948.30
981.22
21,578
+19.64(+2.04%)
Jul 27, 2017
979.20
982.37
948.88
961.58
20,706
-1.73(-0.18%)
Jul 26, 2017
951.76
971.98
939.93
963.32
25,855
-0.87(-0.09%)
Jul 25, 2017
981.22
993.92
953.21
964.18
15,017
-1.73(-0.18%)
Jul 24, 2017
958.70
967.65
946.31
965.91
12,748
+7.80(+0.81%)
Jul 21, 2017
984.68
987.57
950.90
958.12
14,651
-17.33(-1.78%)
Jul 20, 2017
981.22
985.26
958.98
975.44
18,006
+14.44(+1.50%)
Jul 19, 2017
973.71
982.95
941.95
961.00
19,570
-1.44(-0.15%)
Jul 18, 2017
936.17
963.32
927.22
962.45
20,669
+28.01(+3.00%)
Jul 17, 2017
944.55
946.86
928.95
934.44
22,359
-5.20(-0.55%)
Jul 14, 2017
951.76
932.13
939.64
18,715
+22.52(+2.46%)
Jul 13, 2017
907.87
919.42
899.21
917.11
21,832
+17.61(+1.96%)
Jul 12, 2017
859.65
903.83
837.41
899.50
52,075
+75.95(+9.22%)
Jul 11, 2017
788.04
826.44
786.30
823.55
31,700
+38.69(+4.93%)
Jul 10, 2017
770.42
792.08
769.55
784.86
66,075
+38.12(+5.10%)
Jul 07, 2017
764.36
766.38
727.11
746.74
18,690
+9.82(+1.33%)
Jul 06, 2017
764.07
768.81
732.02
736.92
40,420
-35.52(-4.60%)
Jul 05, 2017
764.07
782.55
732.30
772.44
37,410
+3.75(+0.49%)
Jul 03, 2017
773.31
781.11
755.15
768.69
18,496
+17.04(+2.27%)
Jun 30, 2017
740.39
760.89
736.53
751.65
28,058
+17.90(+2.44%)
Jun 29, 2017
740.97
747.58
708.34
733.75
44,093
-8.09(-1.09%)
Jun 28, 2017
725.37
743.57
700.54
741.83
35,383
+34.36(+4.86%)
Jun 27, 2017
721.62
739.24
696.21
707.47
35,029
-36.38(-4.89%)
Jun 26, 2017
716.13
746.45
713.82
743.86
35,866
+58.04(+8.46%)
Jun 23, 2017
689.57
698.23
677.38
685.81
13,460
-3.75(-0.54%)
Jun 22, 2017
678.31
699.12
669.35
689.57
14,522
+12.42(+1.83%)
Jun 21, 2017
687.55
701.41
665.60
677.15
23,181
+2.42(+0.36%)
Jun 20, 2017
731.44
733.75
673.40
674.73
62,080
-77.50(-10.30%)
Jun 19, 2017
732.02
761.76
729.42
752.23
15,435
+10.40(+1.40%)
Jun 16, 2017
737.79
745.88
724.79
741.83
25,070
+10.40(+1.42%)
Jun 15, 2017
725.09
736.64
707.47
731.44
35,442
-21.95(-2.91%)
Jun 14, 2017
761.76
779.37
734.04
753.38
37,897
+24.54(+3.37%)
Jun 13, 2017
724.51
733.17
705.16
728.84
25,077
+5.49(+0.76%)
Jun 12, 2017
742.12
750.79
700.83
723.35
58,115
-26.28(-3.51%)
Jun 09, 2017
793.52
802.47
748.48
749.63
50,988
-43.89(-5.53%)
Jun 08, 2017
781.11
801.32
766.67
793.52
47,561
-11.55(-1.43%)
Jun 07, 2017
812.87
825.29
786.59
805.07
33,292
+4.33(+0.54%)
Jun 06, 2017
779.95
809.40
771.29
800.74
29,052
+30.61(+3.97%)
Jun 05, 2017
775.04
799.30
760.03
770.13
38,096
-28.01(-3.51%)
Jun 02, 2017
819.22
823.84
783.42
798.14
38,767
+3.18(+0.40%)
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.