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
Costamare Inc
(NY:
CMRE
)
15.55
-0.55 (-3.45%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 6, 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 29, 2020
3.916
3.924
3.690
3.714
649,325
-0.21(-5.35%)
May 28, 2020
4.134
4.166
3.908
3.924
488,452
-0.19(-4.71%)
May 27, 2020
4.118
4.134
4.029
4.118
492,798
+0.14(+3.45%)
May 26, 2020
3.739
4.021
3.739
3.981
746,497
+0.36(+10.04%)
May 22, 2020
3.714
3.726
3.569
3.617
526,098
-0.12(-3.24%)
May 21, 2020
3.747
3.795
3.690
3.739
328,376
-0.03(-0.86%)
May 20, 2020
3.642
3.835
3.617
3.771
723,681
+0.20(+5.66%)
May 19, 2020
3.617
3.658
3.512
3.569
323,119
-0.05(-1.34%)
May 18, 2020
3.569
3.650
3.521
3.617
629,918
+0.22(+6.41%)
May 15, 2020
3.488
3.488
3.367
3.399
543,065
-0.08(-2.32%)
May 14, 2020
3.391
3.488
3.238
3.480
527,642
+0.04(+1.17%)
May 13, 2020
3.464
3.496
3.254
3.440
667,082
-0.06(-1.84%)
May 12, 2020
3.674
3.674
3.480
3.504
723,827
-0.15(-3.98%)
May 11, 2020
3.795
3.816
3.613
3.650
670,443
-0.21(-5.44%)
May 08, 2020
3.884
3.957
3.788
3.860
494,269
+0.10(+2.80%)
May 07, 2020
3.642
3.763
3.634
3.755
629,460
+0.11(+3.10%)
May 06, 2020
3.787
3.819
3.625
3.642
645,950
-0.15(-3.84%)
May 05, 2020
3.916
3.965
3.771
3.787
725,776
-0.06(-1.47%)
May 04, 2020
3.690
3.843
3.593
3.843
656,142
+0.06(+1.49%)
May 01, 2020
3.924
3.932
3.577
3.787
1,224,961
-0.27(-6.57%)
Apr 30, 2020
4.312
4.312
3.977
4.053
967,147
-0.36(-8.06%)
Apr 29, 2020
4.481
4.481
4.045
4.409
1,731,877
+0.25(+6.02%)
Apr 28, 2020
4.166
4.215
4.045
4.158
613,911
+0.07(+1.78%)
Apr 27, 2020
4.070
4.231
4.037
4.086
1,023,358
+0.02(+0.40%)
Apr 24, 2020
3.997
4.102
3.896
4.070
680,905
+0.15(+3.70%)
Apr 23, 2020
3.722
4.061
3.722
3.924
680,752
+0.22(+5.88%)
Apr 22, 2020
3.981
3.981
3.650
3.706
718,244
-0.16(-4.18%)
Apr 21, 2020
3.884
3.993
3.864
3.868
1,079,357
-0.14(-3.43%)
Apr 20, 2020
3.876
4.013
3.779
4.005
918,240
+0.04(+1.02%)
Apr 17, 2020
3.941
4.028
3.870
3.965
945,488
+0.13(+3.51%)
Apr 16, 2020
3.941
4.036
3.727
3.830
1,094,896
-0.11(-2.81%)
Apr 15, 2020
3.798
3.988
3.490
3.941
1,522,815
-0.05(-1.19%)
Apr 14, 2020
3.885
4.044
3.727
3.988
1,109,709
+0.12(+3.07%)
Apr 13, 2020
3.727
3.901
3.593
3.870
950,743
+0.14(+3.82%)
Apr 09, 2020
3.759
3.893
3.569
3.727
1,110,778
+0.04(+1.07%)
Apr 08, 2020
3.411
3.696
3.363
3.688
889,672
+0.32(+9.65%)
Apr 07, 2020
3.324
3.498
3.324
3.363
911,372
+0.15(+4.68%)
Apr 06, 2020
3.300
3.363
3.165
3.213
769,169
+0.03(+1.00%)
Apr 03, 2020
3.284
3.343
3.055
3.181
567,015
-0.12(-3.60%)
Apr 02, 2020
3.426
3.458
3.189
3.300
857,859
-0.13(-3.92%)
Apr 01, 2020
3.363
3.616
3.324
3.434
925,222
-0.14(-3.98%)
Mar 31, 2020
3.482
3.656
3.426
3.577
929,874
+0.17(+5.12%)
Mar 30, 2020
3.347
3.521
3.308
3.403
600,050
+0.02(+0.47%)
Mar 27, 2020
3.830
3.854
3.387
3.387
924,511
-0.63(-15.58%)
Mar 26, 2020
3.521
4.036
3.458
4.012
1,372,998
+0.59(+17.09%)
Mar 25, 2020
3.134
3.585
3.086
3.426
1,056,792
+0.35(+11.31%)
Mar 24, 2020
3.047
3.110
2.936
3.078
706,011
+0.26(+9.27%)
Mar 23, 2020
2.833
2.928
2.698
2.817
848,140
-0.10(-3.52%)
Mar 20, 2020
2.833
3.553
2.825
2.920
1,287,441
+0.11(+3.94%)
Mar 19, 2020
2.762
2.904
2.501
2.809
1,251,565
-0.04(-1.39%)
Mar 18, 2020
2.873
3.157
2.572
2.849
1,320,225
-0.32(-10.00%)
Mar 17, 2020
3.086
3.371
2.928
3.165
1,597,418
+0.06(+2.04%)
Mar 16, 2020
3.284
3.446
3.086
3.102
1,678,091
-0.55(-15.15%)
Mar 13, 2020
4.162
4.226
3.561
3.656
2,184,278
-0.31(-7.78%)
Mar 12, 2020
4.131
4.210
3.957
3.965
1,269,753
-0.47(-10.70%)
Mar 11, 2020
4.431
4.621
4.356
4.439
823,319
-0.18(-3.94%)
Mar 10, 2020
4.495
4.637
4.297
4.621
1,125,209
+0.28(+6.57%)
Mar 09, 2020
4.606
4.859
4.321
4.337
1,232,132
-0.56(-11.47%)
Mar 06, 2020
4.867
5.049
4.772
4.898
1,166,507
-0.10(-2.06%)
Mar 05, 2020
5.065
5.112
4.938
5.001
1,718,122
-0.12(-2.32%)
Mar 04, 2020
5.088
5.199
5.025
5.120
1,287,960
+0.10(+2.05%)
Mar 03, 2020
5.096
5.262
4.954
5.017
2,039,498
-0.03(-0.63%)
Mar 02, 2020
5.199
5.199
4.922
5.049
1,539,517
-0.12(-2.30%)
Feb 28, 2020
4.875
5.167
4.848
5.167
1,995,610
+0.14(+2.83%)
Feb 27, 2020
5.041
5.318
4.875
5.025
1,861,055
-0.16(-3.05%)
Feb 26, 2020
5.136
5.239
5.017
5.183
1,385,092
+0.10(+2.03%)
Feb 25, 2020
5.294
5.357
5.037
5.080
1,712,007
-0.21(-3.89%)
Feb 24, 2020
5.421
5.476
5.262
5.286
1,238,439
-0.32(-5.78%)
Feb 21, 2020
5.840
5.911
5.571
5.611
1,075,269
-0.31(-5.21%)
Feb 20, 2020
5.903
6.062
5.872
5.919
1,020,629
+0.02(+0.27%)
Feb 19, 2020
5.990
6.014
5.785
5.903
912,896
-0.02(-0.40%)
Feb 18, 2020
6.062
6.062
5.820
5.927
1,165,271
-0.13(-2.22%)
Feb 14, 2020
6.014
6.093
5.927
6.062
982,767
+0.09(+1.59%)
Feb 13, 2020
6.172
6.172
5.959
5.967
760,767
-0.21(-3.33%)
Feb 12, 2020
6.157
6.220
6.125
6.172
1,346,740
+0.13(+2.09%)
Feb 11, 2020
6.054
6.172
6.001
6.046
587,787
+0.08(+1.33%)
Feb 10, 2020
6.157
6.157
5.880
5.967
882,749
-0.19(-3.08%)
Feb 07, 2020
6.141
6.229
6.031
6.157
612,128
+0.01(+0.13%)
Feb 06, 2020
6.536
6.544
6.117
6.149
953,844
-0.36(-5.59%)
Feb 05, 2020
6.426
6.521
6.370
6.513
908,442
+0.11(+1.73%)
Feb 04, 2020
6.441
6.441
6.299
6.402
856,235
+0.10(+1.63%)
Feb 03, 2020
6.283
6.362
6.180
6.299
1,552,447
+0.02(+0.38%)
Jan 31, 2020
6.370
6.410
6.212
6.275
1,080,576
-0.17(-2.58%)
Jan 30, 2020
6.552
6.608
6.141
6.441
1,343,248
-0.12(-1.81%)
Jan 29, 2020
6.924
7.352
6.449
6.560
2,425,313
+0.02(+0.36%)
Jan 28, 2020
6.449
6.639
6.291
6.536
1,626,019
+0.17(+2.61%)
Jan 27, 2020
6.014
6.457
5.943
6.370
2,380,078
+0.17(+2.68%)
Jan 24, 2020
6.307
6.410
6.141
6.204
1,222,361
-0.06(-1.01%)
Jan 23, 2020
6.663
6.663
5.856
6.267
3,763,764
-0.55(-8.12%)
Jan 22, 2020
8.135
8.151
6.679
6.821
4,120,980
-1.36(-16.63%)
Jan 21, 2020
8.269
8.333
8.032
8.182
997,795
-0.11(-1.34%)
Jan 17, 2020
8.372
8.483
8.206
8.293
1,011,832
-0.03(-0.38%)
Jan 16, 2020
8.388
8.497
8.192
8.325
937,583
-0.05(-0.65%)
Jan 15, 2020
8.427
8.458
8.286
8.380
797,389
-0.02(-0.19%)
Jan 14, 2020
8.341
8.501
8.261
8.395
1,244,460
+0.04(+0.47%)
Jan 13, 2020
7.917
8.372
7.847
8.356
2,278,221
+0.58(+7.46%)
Jan 10, 2020
7.596
7.862
7.588
7.776
965,064
+0.10(+1.33%)
Jan 09, 2020
7.635
7.721
7.517
7.674
558,618
+0.09(+1.24%)
Jan 08, 2020
7.815
7.909
7.478
7.580
1,008,353
-0.21(-2.72%)
Jan 07, 2020
7.784
7.933
7.745
7.792
909,932
+0.01(+0.10%)
Jan 06, 2020
7.698
7.831
7.525
7.784
951,078
+0.06(+0.81%)
Jan 03, 2020
7.392
7.753
7.220
7.721
1,564,131
+0.20(+2.60%)
Jan 02, 2020
7.572
7.572
7.345
7.525
1,245,097
+0.05(+0.73%)
Dec 31, 2019
7.455
7.604
7.431
7.470
688,620
+0.02(+0.21%)
Dec 30, 2019
7.517
7.604
7.384
7.455
825,227
-0.06(-0.83%)
Dec 27, 2019
7.627
7.643
7.455
7.517
600,852
-0.05(-0.72%)
Dec 26, 2019
7.580
7.659
7.502
7.572
601,785
+0.04(+0.52%)
Dec 24, 2019
7.494
7.627
7.494
7.533
604,169
+0.02(+0.31%)
Dec 23, 2019
7.533
7.635
7.463
7.510
922,726
+0.00(+0.00%)
Dec 20, 2019
7.619
7.682
7.474
7.510
982,796
-0.08(-1.03%)
Dec 19, 2019
7.361
7.674
7.345
7.588
1,049,390
+0.21(+2.87%)
Dec 18, 2019
7.321
7.416
7.227
7.376
1,251,873
+0.05(+0.75%)
Dec 17, 2019
7.423
7.443
7.220
7.321
966,042
-0.06(-0.85%)
Dec 16, 2019
7.243
7.470
7.237
7.384
996,494
+0.15(+2.06%)
Dec 13, 2019
7.423
7.431
7.141
7.235
1,275,058
-0.12(-1.60%)
Dec 12, 2019
7.149
7.384
7.133
7.353
1,506,004
+0.24(+3.30%)
Dec 11, 2019
6.922
7.126
6.914
7.118
1,020,740
+0.18(+2.60%)
Dec 10, 2019
6.945
7.024
6.906
6.937
810,338
-0.04(-0.56%)
Dec 09, 2019
6.937
7.078
6.906
6.977
1,012,123
+0.01(+0.11%)
Dec 06, 2019
7.000
7.110
6.851
6.969
1,208,849
+0.03(+0.45%)
Dec 05, 2019
6.796
7.024
6.796
6.937
1,419,631
+0.21(+3.15%)
Dec 04, 2019
6.506
6.796
6.506
6.726
1,271,005
+0.25(+3.87%)
Dec 03, 2019
6.467
6.581
6.373
6.475
1,140,398
-0.05(-0.84%)
Dec 02, 2019
6.491
6.545
6.389
6.530
1,435,576
+0.08(+1.22%)
Nov 29, 2019
6.334
6.506
6.334
6.451
418,045
+0.09(+1.35%)
Nov 27, 2019
6.428
6.514
6.334
6.365
1,221,734
-0.10(-1.58%)
Nov 26, 2019
6.310
6.538
6.310
6.467
949,660
+0.02(+0.37%)
Nov 25, 2019
6.318
6.553
6.310
6.444
1,091,038
+0.16(+2.49%)
Nov 22, 2019
6.412
6.436
6.240
6.287
1,369,587
-0.09(-1.47%)
Nov 21, 2019
6.491
6.499
6.248
6.381
1,209,425
-0.14(-2.16%)
Nov 20, 2019
6.585
6.632
6.342
6.522
1,506,926
-0.06(-0.95%)
Nov 19, 2019
6.397
6.640
6.263
6.585
1,639,181
+0.25(+3.96%)
Nov 18, 2019
6.318
6.475
6.279
6.334
1,516,023
-0.01(-0.12%)
Nov 15, 2019
6.349
6.420
6.310
6.342
634,148
+0.06(+1.00%)
Nov 14, 2019
6.295
6.357
6.232
6.279
681,098
-0.02(-0.25%)
Nov 13, 2019
6.349
6.412
6.240
6.295
1,055,004
-0.15(-2.31%)
Nov 12, 2019
6.483
6.796
6.381
6.444
1,757,316
-0.02(-0.36%)
Nov 11, 2019
6.349
6.600
6.232
6.467
1,283,828
+0.16(+2.48%)
Nov 08, 2019
5.863
6.510
5.863
6.310
3,143,315
+0.41(+6.91%)
Nov 07, 2019
6.028
6.063
5.852
5.903
963,118
-0.06(-1.05%)
Nov 06, 2019
5.989
5.997
5.887
5.965
839,094
-0.09(-1.42%)
Nov 05, 2019
5.981
6.138
5.926
6.052
729,741
+0.05(+0.91%)
Nov 04, 2019
6.122
6.146
5.910
5.997
1,031,205
-0.17(-2.80%)
Nov 01, 2019
5.926
6.216
5.424
6.169
1,425,590
+0.01(+0.13%)
Oct 31, 2019
6.248
6.279
6.075
6.161
812,646
-0.10(-1.63%)
Oct 30, 2019
6.404
6.420
6.224
6.263
1,196,262
-0.15(-2.32%)
Oct 29, 2019
6.193
6.498
6.185
6.412
2,160,782
+0.22(+3.54%)
Oct 28, 2019
5.871
6.201
5.871
6.193
1,759,125
+0.40(+6.90%)
Oct 25, 2019
5.613
5.828
5.605
5.793
1,260,132
+0.26(+4.67%)
Oct 24, 2019
5.887
6.067
5.338
5.534
1,618,381
-0.20(-3.55%)
Oct 23, 2019
5.534
5.762
5.534
5.738
874,173
+0.20(+3.68%)
Oct 22, 2019
5.346
5.542
5.321
5.534
718,593
+0.16(+3.07%)
Oct 21, 2019
5.362
5.445
5.346
5.370
729,075
+0.08(+1.48%)
Oct 18, 2019
5.307
5.330
5.229
5.291
657,654
-0.03(-0.58%)
Oct 17, 2019
5.175
5.330
5.137
5.322
423,694
+0.15(+2.99%)
Oct 16, 2019
5.114
5.195
5.114
5.168
435,610
-0.01(-0.15%)
Oct 15, 2019
5.152
5.268
5.059
5.175
351,530
+0.01(+0.15%)
Oct 14, 2019
5.029
5.206
5.021
5.168
665,040
+0.07(+1.36%)
Oct 11, 2019
5.059
5.160
5.059
5.098
520,815
+0.10(+2.01%)
Oct 10, 2019
4.812
5.013
4.812
4.998
241,066
+0.19(+4.02%)
Oct 09, 2019
4.758
4.820
4.735
4.805
301,269
+0.11(+2.30%)
Oct 08, 2019
4.720
4.766
4.681
4.696
367,226
-0.08(-1.62%)
Oct 07, 2019
4.673
4.835
4.673
4.774
371,031
+0.05(+0.98%)
Oct 04, 2019
4.604
4.727
4.604
4.727
271,735
+0.12(+2.51%)
Oct 03, 2019
4.565
4.658
4.511
4.611
294,778
+0.05(+1.02%)
Oct 02, 2019
4.588
4.689
4.557
4.565
513,730
-0.03(-0.67%)
Oct 01, 2019
4.704
4.781
4.596
4.596
414,596
-0.09(-1.98%)
Sep 30, 2019
4.751
4.781
4.673
4.689
516,713
-0.06(-1.30%)
Sep 27, 2019
4.735
4.805
4.727
4.751
269,534
+0.01(+0.16%)
Sep 26, 2019
4.797
4.812
4.727
4.743
314,008
-0.08(-1.60%)
Sep 25, 2019
4.812
4.851
4.758
4.820
450,004
+0.00(+0.00%)
Sep 24, 2019
4.812
4.866
4.803
4.820
368,016
+0.00(+0.00%)
Sep 23, 2019
4.797
4.882
4.728
4.820
306,889
+0.02(+0.32%)
Sep 20, 2019
4.851
4.882
4.789
4.805
589,429
-0.05(-1.11%)
Sep 19, 2019
4.897
4.982
4.859
4.859
224,869
-0.04(-0.79%)
Sep 18, 2019
4.874
4.967
4.851
4.897
296,679
-0.01(-0.16%)
Sep 17, 2019
4.967
4.967
4.805
4.905
275,018
-0.05(-1.09%)
Sep 16, 2019
5.013
5.059
4.959
4.959
630,697
-0.02(-0.47%)
Sep 13, 2019
4.982
4.998
4.936
4.982
386,825
+0.02(+0.47%)
Sep 12, 2019
4.928
4.990
4.808
4.959
458,049
+0.03(+0.63%)
Sep 11, 2019
4.681
4.928
4.619
4.928
696,199
+0.25(+5.28%)
Sep 10, 2019
4.704
4.735
4.654
4.681
497,800
-0.02(-0.49%)
Sep 09, 2019
4.627
4.704
4.619
4.704
513,661
+0.09(+2.01%)
Sep 06, 2019
4.642
4.689
4.600
4.611
257,883
-0.02(-0.50%)
Sep 05, 2019
4.581
4.751
4.550
4.635
544,156
+0.08(+1.69%)
Sep 04, 2019
4.442
4.573
4.418
4.557
387,879
+0.13(+2.97%)
Sep 03, 2019
4.449
4.496
4.380
4.426
540,355
-0.05(-1.04%)
Aug 30, 2019
4.480
4.511
4.442
4.472
152,115
+0.00(+0.00%)
Aug 29, 2019
4.472
4.550
4.465
4.472
253,397
+0.05(+1.05%)
Aug 28, 2019
4.303
4.442
4.303
4.426
273,138
+0.12(+2.87%)
Aug 27, 2019
4.426
4.434
4.295
4.303
384,595
-0.12(-2.62%)
Aug 26, 2019
4.403
4.445
4.387
4.418
207,118
+0.03(+0.70%)
Aug 23, 2019
4.434
4.519
4.380
4.387
595,255
-0.09(-2.07%)
Aug 22, 2019
4.380
4.523
4.364
4.480
331,698
+0.09(+2.11%)
Aug 21, 2019
4.248
4.395
4.248
4.387
451,605
+0.18(+4.22%)
Aug 20, 2019
4.202
4.241
4.156
4.210
569,536
+0.01(+0.18%)
Aug 19, 2019
4.179
4.248
4.171
4.202
595,112
+0.10(+2.45%)
Aug 16, 2019
4.017
4.117
3.994
4.102
219,304
+0.13(+3.31%)
Aug 15, 2019
4.055
4.078
3.951
3.970
291,373
-0.05(-1.34%)
Aug 14, 2019
4.078
4.102
3.986
4.024
418,344
-0.13(-3.16%)
Aug 13, 2019
4.133
4.248
4.086
4.156
331,147
+0.01(+0.19%)
Aug 12, 2019
4.125
4.171
4.102
4.148
253,008
+0.00(+0.00%)
Aug 09, 2019
4.248
4.248
4.141
4.148
285,458
-0.11(-2.54%)
Aug 08, 2019
4.225
4.318
4.214
4.256
635,955
+0.05(+1.10%)
Aug 07, 2019
4.125
4.218
4.055
4.210
307,085
+0.00(+0.00%)
Aug 06, 2019
4.156
4.241
4.156
4.210
418,685
+0.34(+8.78%)
Aug 05, 2019
4.318
4.326
4.125
3.870
481,347
-0.53(-12.11%)
Aug 02, 2019
4.480
4.480
4.318
4.403
455,697
-0.11(-2.40%)
Aug 01, 2019
4.658
4.658
4.472
4.511
803,035
-0.15(-3.15%)
Jul 31, 2019
4.681
4.828
4.642
4.658
888,324
-0.01(-0.17%)
Jul 30, 2019
4.596
4.689
4.519
4.666
556,239
+0.03(+0.67%)
Jul 29, 2019
4.689
4.712
4.596
4.635
856,197
-0.01(-0.17%)
Jul 26, 2019
4.542
4.704
4.527
4.642
1,099,370
+0.12(+2.74%)
Jul 25, 2019
4.635
4.874
4.472
4.519
1,087,224
+0.02(+0.52%)
Jul 24, 2019
4.326
4.503
4.326
4.496
659,068
+0.19(+4.30%)
Jul 23, 2019
4.156
4.326
4.112
4.310
403,661
+0.22(+5.28%)
Jul 22, 2019
4.148
4.194
4.059
4.094
338,791
-0.11(-2.57%)
Jul 19, 2019
4.333
4.349
4.194
4.202
470,973
-0.15(-3.37%)
Jul 18, 2019
4.311
4.356
4.273
4.349
544,557
+0.02(+0.53%)
Jul 17, 2019
4.227
4.326
4.197
4.326
578,692
+0.11(+2.70%)
Jul 16, 2019
4.197
4.235
4.182
4.212
379,837
+0.01(+0.18%)
Jul 15, 2019
4.235
4.250
4.163
4.205
269,047
-0.02(-0.54%)
Jul 12, 2019
4.152
4.243
4.144
4.227
520,052
+0.06(+1.46%)
Jul 11, 2019
4.182
4.205
4.136
4.167
417,506
+0.00(+0.00%)
Jul 10, 2019
4.189
4.205
4.159
4.167
388,986
-0.01(-0.18%)
Jul 09, 2019
4.174
4.182
4.144
4.174
354,131
+0.00(+0.00%)
Jul 08, 2019
4.159
4.197
4.121
4.174
488,421
+0.02(+0.36%)
Jul 05, 2019
4.076
4.167
4.068
4.159
287,234
+0.09(+2.24%)
Jul 03, 2019
4.045
4.083
4.024
4.068
295,271
+0.02(+0.56%)
Jul 02, 2019
4.038
4.060
3.977
4.045
267,893
+0.02(+0.38%)
Jul 01, 2019
3.939
4.038
3.939
4.030
466,520
+0.14(+3.51%)
Jun 28, 2019
3.871
3.924
3.871
3.893
643,906
+0.03(+0.79%)
Jun 27, 2019
3.825
3.878
3.825
3.863
270,355
+0.05(+1.19%)
Jun 26, 2019
3.802
3.863
3.787
3.818
222,826
+0.05(+1.21%)
Jun 25, 2019
3.818
3.863
3.742
3.772
391,653
-0.06(-1.58%)
Jun 24, 2019
3.893
3.934
3.818
3.833
432,624
-0.08(-1.94%)
Jun 21, 2019
3.924
3.954
3.886
3.909
419,652
-0.04(-0.96%)
Jun 20, 2019
3.985
4.026
3.924
3.947
269,555
+0.02(+0.39%)
Jun 19, 2019
3.939
3.992
3.916
3.931
224,423
-0.03(-0.77%)
Jun 18, 2019
3.977
4.058
3.939
3.962
412,736
+0.02(+0.38%)
Jun 17, 2019
3.848
3.969
3.840
3.947
316,699
+0.10(+2.56%)
Jun 14, 2019
3.871
3.878
3.833
3.848
183,408
-0.04(-0.98%)
Jun 13, 2019
3.924
3.950
3.874
3.886
250,251
-0.02(-0.39%)
Jun 12, 2019
3.909
3.947
3.878
3.901
298,299
-0.05(-1.34%)
Jun 11, 2019
3.947
3.977
3.909
3.954
249,683
+0.03(+0.77%)
Jun 10, 2019
3.856
3.954
3.856
3.924
235,980
+0.05(+1.37%)
Jun 07, 2019
3.863
3.916
3.833
3.871
259,697
+0.00(+0.00%)
Jun 06, 2019
3.909
3.931
3.810
3.871
220,244
-0.01(-0.20%)
Jun 05, 2019
3.916
3.954
3.848
3.878
239,337
-0.05(-1.35%)
Jun 04, 2019
3.878
3.969
3.818
3.931
441,135
+0.06(+1.57%)
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.