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
Farmland Partners Inc
(NY:
FPI
)
10.86
+0.18 (+1.69%)
Official Closing Price
Updated: 7:00 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
7.870
7.911
7.758
7.798
209,032
-0.10(-1.22%)
May 30, 2017
7.975
8.014
7.870
7.895
304,841
-0.07(-0.91%)
May 26, 2017
7.999
8.071
7.935
7.967
195,161
-0.04(-0.50%)
May 25, 2017
8.015
8.038
7.935
8.007
228,713
+0.04(+0.50%)
May 24, 2017
7.806
8.031
7.806
7.967
251,569
+0.18(+2.37%)
May 23, 2017
7.758
7.806
7.726
7.782
251,699
+0.03(+0.41%)
May 22, 2017
7.814
7.854
7.750
7.750
235,850
-0.05(-0.62%)
May 19, 2017
7.710
7.862
7.694
7.798
285,605
+0.06(+0.72%)
May 18, 2017
7.742
7.786
7.638
7.742
416,486
+0.03(+0.42%)
May 17, 2017
7.991
8.015
7.694
7.710
713,164
-0.29(-3.61%)
May 16, 2017
8.039
8.055
7.935
7.999
416,190
-0.04(-0.50%)
May 15, 2017
8.215
8.231
8.015
8.039
500,024
-0.16(-1.96%)
May 12, 2017
8.199
8.239
8.175
8.199
740,043
-0.01(-0.10%)
May 11, 2017
8.391
8.391
8.175
8.207
404,646
-0.22(-2.57%)
May 10, 2017
8.480
8.488
8.335
8.423
307,196
-0.06(-0.76%)
May 09, 2017
8.608
8.608
8.351
8.488
471,752
-0.17(-1.94%)
May 08, 2017
8.608
8.704
8.536
8.656
146,638
+0.05(+0.56%)
May 05, 2017
8.568
8.688
8.496
8.608
219,842
+0.05(+0.56%)
May 04, 2017
8.616
8.616
8.456
8.560
236,297
-0.06(-0.65%)
May 03, 2017
8.656
8.696
8.576
8.616
211,434
-0.04(-0.46%)
May 02, 2017
8.712
8.728
8.624
8.656
140,269
-0.04(-0.46%)
May 01, 2017
8.736
8.776
8.616
8.696
169,265
-0.04(-0.46%)
Apr 28, 2017
8.808
8.808
8.696
8.736
183,752
-0.07(-0.82%)
Apr 27, 2017
8.872
8.928
8.784
8.808
170,209
-0.06(-0.63%)
Apr 26, 2017
8.848
8.904
8.816
8.864
160,646
+0.01(+0.09%)
Apr 25, 2017
8.824
8.936
8.816
8.856
199,048
+0.02(+0.27%)
Apr 24, 2017
8.920
8.920
8.696
8.832
193,801
-0.02(-0.27%)
Apr 21, 2017
8.864
8.920
8.832
8.856
142,431
-0.02(-0.27%)
Apr 20, 2017
8.912
8.912
8.816
8.880
185,600
+0.01(+0.09%)
Apr 19, 2017
8.904
8.912
8.832
8.872
169,692
-0.02(-0.27%)
Apr 18, 2017
8.824
8.912
8.808
8.896
177,344
+0.06(+0.63%)
Apr 17, 2017
8.928
8.929
8.776
8.840
185,206
-0.03(-0.36%)
Apr 13, 2017
8.824
8.928
8.800
8.872
207,675
+0.03(+0.36%)
Apr 12, 2017
8.848
8.936
8.840
8.840
191,202
-0.02(-0.27%)
Apr 11, 2017
8.760
8.896
8.760
8.864
182,944
+0.09(+1.00%)
Apr 10, 2017
8.824
8.837
8.744
8.776
98,947
-0.03(-0.36%)
Apr 07, 2017
8.728
8.816
8.680
8.808
152,013
+0.10(+1.20%)
Apr 06, 2017
8.632
8.744
8.632
8.704
274,182
+0.01(+0.09%)
Apr 05, 2017
8.832
8.888
8.624
8.696
268,258
-0.10(-1.18%)
Apr 04, 2017
8.800
8.808
8.696
8.800
211,848
+0.02(+0.27%)
Apr 03, 2017
8.952
8.952
8.744
8.776
203,537
-0.18(-1.97%)
Mar 31, 2017
8.776
8.952
8.737
8.952
346,276
+0.19(+2.20%)
Mar 30, 2017
8.760
8.784
8.704
8.760
142,753
-0.01(-0.09%)
Mar 29, 2017
8.656
8.768
8.640
8.768
209,761
+0.13(+1.55%)
Mar 28, 2017
8.602
8.650
8.555
8.634
176,176
+0.02(+0.28%)
Mar 27, 2017
8.602
8.650
8.555
8.610
151,983
+0.01(+0.09%)
Mar 24, 2017
8.650
8.705
8.578
8.602
168,753
-0.06(-0.64%)
Mar 23, 2017
8.483
8.666
8.452
8.658
278,051
+0.17(+1.96%)
Mar 22, 2017
8.515
8.555
8.404
8.491
231,894
-0.05(-0.56%)
Mar 21, 2017
8.563
8.618
8.515
8.539
203,043
-0.06(-0.65%)
Mar 20, 2017
8.515
8.598
8.468
8.594
311,625
+0.10(+1.21%)
Mar 17, 2017
8.428
8.507
8.404
8.491
547,538
+0.06(+0.66%)
Mar 16, 2017
8.404
8.475
8.404
8.436
217,909
+0.00(+0.00%)
Mar 15, 2017
8.357
8.468
8.317
8.436
264,995
+0.14(+1.72%)
Mar 14, 2017
8.357
8.396
8.258
8.293
209,054
-0.06(-0.66%)
Mar 13, 2017
8.404
8.416
8.317
8.349
286,328
-0.06(-0.66%)
Mar 10, 2017
8.404
8.452
8.333
8.404
534,749
+0.00(+0.00%)
Mar 09, 2017
8.515
8.515
8.365
8.404
490,417
-0.15(-1.76%)
Mar 08, 2017
8.634
8.673
8.515
8.555
295,967
-0.08(-0.92%)
Mar 07, 2017
8.689
8.689
8.586
8.634
246,258
+0.02(+0.28%)
Mar 06, 2017
8.673
8.689
8.555
8.610
322,268
-0.10(-1.09%)
Mar 03, 2017
8.951
8.951
8.642
8.705
463,377
-0.20(-2.22%)
Mar 02, 2017
8.974
9.022
8.887
8.903
265,392
-0.09(-0.97%)
Mar 01, 2017
9.109
9.109
8.935
8.990
502,639
-0.06(-0.61%)
Feb 28, 2017
9.022
9.062
8.879
9.046
653,021
+0.06(+0.62%)
Feb 27, 2017
9.046
9.109
8.927
8.990
452,709
-0.05(-0.53%)
Feb 24, 2017
9.030
9.062
8.974
9.038
415,380
-0.02(-0.17%)
Feb 23, 2017
8.713
9.054
8.555
9.054
1,033,501
+0.50(+5.83%)
Feb 22, 2017
8.610
8.634
8.388
8.555
537,287
-0.10(-1.19%)
Feb 21, 2017
8.650
8.658
8.555
8.658
272,088
+0.05(+0.55%)
Feb 17, 2017
8.610
8.610
8.610
0
-0.01(-0.09%)
Feb 16, 2017
8.713
8.757
8.523
8.618
532,233
-0.10(-1.18%)
Feb 15, 2017
8.871
8.878
8.634
8.721
534,518
-0.17(-1.96%)
Feb 14, 2017
9.101
9.101
8.792
8.895
541,868
-0.15(-1.66%)
Feb 13, 2017
9.030
9.077
8.911
9.046
966,688
+0.03(+0.35%)
Feb 10, 2017
8.903
9.022
8.705
9.014
457,011
+0.10(+1.16%)
Feb 09, 2017
8.745
8.927
8.642
8.911
470,082
+0.17(+1.99%)
Feb 08, 2017
8.753
8.753
8.555
8.737
498,586
+0.04(+0.46%)
Feb 07, 2017
8.808
8.808
8.578
8.697
674,441
-0.13(-1.52%)
Feb 06, 2017
8.935
8.982
8.713
8.832
420,424
-0.18(-2.02%)
Feb 03, 2017
9.030
9.070
8.745
9.014
807,732
+0.02(+0.26%)
Feb 02, 2017
9.109
9.109
8.951
8.990
423,632
-0.05(-0.53%)
Feb 01, 2017
8.951
9.315
8.951
9.038
2,039,070
+0.04(+0.44%)
Jan 31, 2017
8.951
9.002
8.876
8.998
355,678
+0.01(+0.09%)
Jan 30, 2017
9.030
9.030
8.911
8.990
230,012
-0.04(-0.44%)
Jan 27, 2017
8.943
9.077
8.840
9.030
463,691
+0.17(+1.97%)
Jan 26, 2017
8.697
8.871
8.642
8.856
367,981
+0.18(+2.10%)
Jan 25, 2017
8.610
8.697
8.594
8.673
237,733
+0.05(+0.55%)
Jan 24, 2017
8.578
8.650
8.483
8.626
215,859
+0.02(+0.18%)
Jan 23, 2017
8.539
8.666
8.539
8.610
123,207
+0.06(+0.65%)
Jan 20, 2017
8.412
8.570
8.380
8.555
193,763
+0.10(+1.12%)
Jan 19, 2017
8.444
8.491
8.388
8.460
135,516
+0.02(+0.19%)
Jan 18, 2017
8.539
8.610
8.372
8.444
260,522
-0.11(-1.30%)
Jan 17, 2017
8.737
8.737
8.555
8.555
224,330
-0.12(-1.37%)
Jan 13, 2017
8.673
8.673
8.673
0
-0.01(-0.09%)
Jan 12, 2017
8.745
8.745
8.594
8.681
87,442
-0.06(-0.63%)
Jan 11, 2017
8.642
8.769
8.618
8.737
171,697
+0.10(+1.10%)
Jan 10, 2017
8.713
8.720
8.594
8.642
113,018
-0.06(-0.64%)
Jan 09, 2017
8.697
8.784
8.602
8.697
149,582
+0.00(+0.00%)
Jan 06, 2017
8.713
8.737
8.650
8.697
142,315
-0.07(-0.81%)
Jan 05, 2017
8.864
8.879
8.691
8.769
203,308
-0.17(-1.86%)
Jan 04, 2017
8.808
8.943
8.792
8.935
378,274
+0.13(+1.53%)
Jan 03, 2017
8.824
8.856
8.689
8.800
250,779
-0.04(-0.45%)
Dec 30, 2016
8.840
8.840
8.840
0
+0.00(+0.00%)
Dec 29, 2016
8.903
8.935
8.808
8.840
222,001
-0.09(-0.98%)
Dec 28, 2016
8.737
8.927
8.713
8.927
406,512
+0.17(+1.97%)
Dec 27, 2016
8.809
8.809
8.692
8.755
301,291
-0.03(-0.36%)
Dec 23, 2016
8.786
8.786
8.786
0
+0.16(+1.81%)
Dec 22, 2016
8.614
8.692
8.535
8.629
242,138
+0.05(+0.64%)
Dec 21, 2016
8.676
8.676
8.496
8.575
197,641
-0.06(-0.73%)
Dec 20, 2016
8.551
8.676
8.551
8.637
223,980
+0.13(+1.47%)
Dec 19, 2016
8.465
8.528
8.418
8.512
239,824
+0.11(+1.30%)
Dec 16, 2016
8.285
8.496
8.246
8.402
475,801
+0.17(+2.09%)
Dec 15, 2016
8.379
8.434
8.123
8.230
381,028
-0.15(-1.78%)
Dec 14, 2016
8.614
8.645
8.332
8.379
431,702
-0.40(-4.55%)
Dec 13, 2016
8.802
8.825
8.684
8.778
217,386
+0.02(+0.27%)
Dec 12, 2016
8.786
8.849
8.700
8.755
172,727
-0.03(-0.36%)
Dec 09, 2016
8.841
8.872
8.747
8.786
453,433
-0.04(-0.44%)
Dec 08, 2016
8.723
8.911
8.692
8.825
369,899
+0.03(+0.36%)
Dec 07, 2016
8.762
8.833
8.669
8.794
548,884
+0.02(+0.27%)
Dec 06, 2016
8.794
8.809
8.535
8.770
612,189
+0.00(+0.00%)
Dec 05, 2016
8.614
8.817
8.535
8.770
408,880
+0.11(+1.27%)
Dec 02, 2016
8.762
8.762
8.622
8.661
311,326
-0.05(-0.54%)
Dec 01, 2016
8.653
8.770
8.598
8.708
393,438
+0.01(+0.09%)
Nov 30, 2016
8.692
8.755
8.543
8.700
1,313,587
-0.57(-6.17%)
Nov 29, 2016
9.225
9.373
9.185
9.271
162,653
+0.10(+1.11%)
Nov 28, 2016
9.318
9.373
9.138
9.170
250,481
-0.09(-1.01%)
Nov 25, 2016
9.185
9.279
9.123
9.264
143,122
+0.10(+1.11%)
Nov 23, 2016
9.162
9.162
9.162
0
+0.00(+0.00%)
Nov 22, 2016
9.115
9.162
8.927
9.162
265,118
+0.04(+0.43%)
Nov 21, 2016
9.318
9.358
9.115
9.123
269,371
-0.16(-1.69%)
Nov 18, 2016
9.138
9.287
8.982
9.279
288,723
+0.14(+1.54%)
Nov 17, 2016
8.911
9.162
8.903
9.138
247,080
+0.30(+3.37%)
Nov 16, 2016
8.849
9.005
8.833
8.841
202,528
+0.05(+0.62%)
Nov 15, 2016
8.614
8.841
8.535
8.786
146,685
+0.25(+2.94%)
Nov 14, 2016
8.457
8.567
8.363
8.535
99,904
+0.20(+2.35%)
Nov 11, 2016
8.191
8.410
8.167
8.340
161,775
+0.17(+2.11%)
Nov 10, 2016
7.995
8.167
7.901
8.167
175,732
+0.17(+2.15%)
Nov 09, 2016
8.050
8.055
7.925
7.995
130,970
-0.05(-0.68%)
Nov 08, 2016
8.097
8.113
8.026
8.050
47,686
-0.07(-0.87%)
Nov 07, 2016
8.277
8.293
8.012
8.120
165,444
+0.05(+0.68%)
Nov 04, 2016
7.932
8.167
7.870
8.066
234,165
+0.17(+2.18%)
Nov 03, 2016
8.105
8.261
7.831
7.893
328,322
-0.04(-0.49%)
Nov 02, 2016
8.089
8.128
7.925
7.932
180,467
-0.16(-1.94%)
Nov 01, 2016
8.355
8.355
8.081
8.089
111,081
-0.24(-2.91%)
Oct 31, 2016
8.285
8.340
8.246
8.332
66,672
+0.03(+0.38%)
Oct 28, 2016
8.293
8.340
8.238
8.300
95,805
+0.02(+0.19%)
Oct 27, 2016
8.488
8.488
8.230
8.285
79,868
-0.13(-1.58%)
Oct 26, 2016
8.528
8.535
8.387
8.418
83,003
-0.09(-1.10%)
Oct 25, 2016
8.465
8.606
8.420
8.512
139,762
+0.06(+0.74%)
Oct 24, 2016
8.410
8.481
8.387
8.449
103,594
+0.04(+0.47%)
Oct 21, 2016
8.387
8.475
8.363
8.410
117,423
+0.05(+0.56%)
Oct 20, 2016
8.340
8.422
8.261
8.363
117,308
+0.05(+0.66%)
Oct 19, 2016
8.277
8.355
8.222
8.308
107,948
+0.05(+0.57%)
Oct 18, 2016
8.207
8.363
8.175
8.261
66,361
+0.05(+0.57%)
Oct 17, 2016
8.183
8.261
8.128
8.214
88,964
+0.05(+0.58%)
Oct 14, 2016
8.300
8.379
8.160
8.167
214,346
-0.05(-0.67%)
Oct 13, 2016
8.222
8.324
8.175
8.222
221,318
+0.00(+0.00%)
Oct 12, 2016
8.285
8.285
8.160
8.222
95,253
+0.01(+0.10%)
Oct 11, 2016
8.316
8.504
8.183
8.214
171,306
-0.06(-0.76%)
Oct 10, 2016
8.308
8.394
8.120
8.277
107,448
-0.02(-0.19%)
Oct 07, 2016
8.528
8.544
8.293
8.293
114,635
-0.22(-2.58%)
Oct 06, 2016
8.528
8.559
8.449
8.512
131,473
-0.05(-0.55%)
Oct 05, 2016
8.606
8.629
8.488
8.559
234,923
+0.01(+0.09%)
Oct 04, 2016
8.809
8.809
8.512
8.551
179,327
-0.23(-2.67%)
Oct 03, 2016
8.770
8.888
8.629
8.786
209,161
+0.02(+0.18%)
Sep 30, 2016
8.864
8.997
8.747
8.770
127,258
-0.02(-0.18%)
Sep 29, 2016
8.802
8.841
8.696
8.786
155,426
-0.06(-0.71%)
Sep 28, 2016
8.864
8.896
8.700
8.849
185,588
-0.04(-0.46%)
Sep 27, 2016
8.828
8.959
8.750
8.890
143,294
+0.09(+0.97%)
Sep 26, 2016
8.688
8.824
8.634
8.805
191,051
+0.15(+1.70%)
Sep 23, 2016
8.727
8.766
8.595
8.657
178,572
-0.02(-0.18%)
Sep 22, 2016
8.534
8.704
8.471
8.673
263,241
+0.19(+2.19%)
Sep 21, 2016
8.433
8.534
8.324
8.487
163,346
+0.05(+0.55%)
Sep 20, 2016
8.503
8.526
8.379
8.441
148,999
+0.01(+0.09%)
Sep 19, 2016
8.371
8.503
8.371
8.433
205,888
+0.02(+0.28%)
Sep 16, 2016
8.417
9.014
8.332
8.410
400,686
+0.04(+0.46%)
Sep 15, 2016
8.456
8.588
8.338
8.371
234,165
-0.03(-0.37%)
Sep 14, 2016
8.348
8.495
8.348
8.402
208,598
+0.05(+0.65%)
Sep 13, 2016
8.131
8.441
8.022
8.348
526,708
+0.28(+3.45%)
Sep 12, 2016
8.518
8.595
8.046
8.069
1,281,270
-0.53(-6.13%)
Sep 09, 2016
8.797
8.797
8.557
8.595
191,370
-0.22(-2.46%)
Sep 08, 2016
8.867
8.937
8.789
8.812
101,152
-0.08(-0.87%)
Sep 07, 2016
8.967
9.045
8.867
8.890
942,930
-0.09(-1.03%)
Sep 06, 2016
9.060
9.060
8.983
8.983
86,635
-0.04(-0.43%)
Sep 02, 2016
8.990
9.021
9.021
9.021
79,032
+0.02(+0.17%)
Sep 01, 2016
9.037
9.037
8.942
9.006
76,678
-0.02(-0.17%)
Aug 31, 2016
9.060
9.060
8.990
9.021
86,529
-0.03(-0.34%)
Aug 30, 2016
8.998
9.052
8.975
9.052
82,209
+0.09(+1.04%)
Aug 29, 2016
8.750
9.014
8.657
8.959
193,089
+0.39(+4.61%)
Aug 26, 2016
8.805
8.828
8.526
8.565
117,273
-0.22(-2.55%)
Aug 25, 2016
8.805
8.897
8.727
8.789
67,305
-0.05(-0.61%)
Aug 24, 2016
8.990
9.138
8.758
8.843
157,575
-0.18(-1.97%)
Aug 23, 2016
8.882
9.138
8.867
9.021
126,784
+0.15(+1.75%)
Aug 22, 2016
8.642
8.882
8.619
8.867
139,588
+0.24(+2.78%)
Aug 19, 2016
8.781
8.843
8.595
8.626
205,680
-0.13(-1.50%)
Aug 18, 2016
8.789
8.828
8.735
8.758
77,420
-0.02(-0.18%)
Aug 17, 2016
8.828
8.952
8.650
8.774
84,990
-0.04(-0.44%)
Aug 16, 2016
8.805
9.021
8.696
8.812
202,362
+0.09(+0.98%)
Aug 15, 2016
8.603
8.735
8.534
8.727
181,756
+0.09(+1.08%)
Aug 12, 2016
8.750
8.890
8.565
8.634
75,444
-0.12(-1.41%)
Aug 11, 2016
8.859
8.877
8.739
8.758
69,424
-0.15(-1.74%)
Aug 10, 2016
9.060
9.184
8.862
8.913
65,080
-0.10(-1.12%)
Aug 09, 2016
8.913
9.076
8.913
9.014
60,595
+0.10(+1.13%)
Aug 08, 2016
9.006
9.085
8.870
8.913
87,830
-0.17(-1.88%)
Aug 05, 2016
9.130
9.192
8.936
9.083
154,332
-0.05(-0.51%)
Aug 04, 2016
9.269
9.277
9.079
9.130
91,535
-0.12(-1.26%)
Aug 03, 2016
9.091
9.246
9.037
9.246
77,912
+0.15(+1.70%)
Aug 02, 2016
9.138
9.176
9.045
9.091
49,996
-0.03(-0.34%)
Aug 01, 2016
9.107
9.138
9.060
9.122
56,898
+0.00(+0.00%)
Jul 29, 2016
9.006
9.138
8.983
9.122
68,919
+0.05(+0.51%)
Jul 28, 2016
9.014
9.114
8.952
9.076
40,372
+0.03(+0.34%)
Jul 27, 2016
8.905
9.045
8.867
9.045
86,177
+0.09(+1.04%)
Jul 26, 2016
9.076
9.099
8.921
8.952
71,990
-0.15(-1.62%)
Jul 25, 2016
9.029
9.118
8.983
9.099
68,454
+0.07(+0.77%)
Jul 22, 2016
9.060
9.108
8.990
9.029
39,940
-0.05(-0.60%)
Jul 21, 2016
9.083
9.107
9.006
9.083
64,328
-0.05(-0.51%)
Jul 20, 2016
9.130
9.138
9.021
9.130
79,945
+0.05(+0.51%)
Jul 19, 2016
9.107
9.138
9.029
9.083
75,655
+0.00(+0.00%)
Jul 18, 2016
9.021
9.192
9.021
9.083
202,434
+0.15(+1.73%)
Jul 15, 2016
8.928
8.959
8.859
8.928
97,748
+0.05(+0.52%)
Jul 14, 2016
8.983
8.983
8.861
8.882
68,563
-0.03(-0.35%)
Jul 13, 2016
9.037
9.037
8.851
8.913
106,905
-0.07(-0.78%)
Jul 12, 2016
9.099
9.169
8.905
8.983
241,070
-0.05(-0.51%)
Jul 11, 2016
8.921
9.176
8.851
9.029
153,841
+0.09(+0.95%)
Jul 08, 2016
8.905
9.021
8.890
8.944
115,864
+0.04(+0.43%)
Jul 07, 2016
8.944
9.021
8.874
8.905
119,862
-0.05(-0.60%)
Jul 06, 2016
8.789
9.003
8.774
8.959
114,226
+0.10(+1.14%)
Jul 05, 2016
8.797
8.894
8.736
8.859
226,180
+0.00(+0.00%)
Jul 01, 2016
8.735
8.859
8.859
8.859
119,710
+0.09(+1.06%)
Jun 30, 2016
8.572
8.774
8.510
8.766
163,900
+0.15(+1.80%)
Jun 29, 2016
8.642
8.696
8.487
8.611
134,192
+0.01(+0.07%)
Jun 28, 2016
8.391
8.659
8.391
8.605
222,534
+0.28(+3.31%)
Jun 27, 2016
8.322
8.421
8.161
8.330
331,952
-0.04(-0.46%)
Jun 24, 2016
8.406
8.544
8.245
8.368
1,476,592
-0.15(-1.80%)
Jun 23, 2016
8.559
8.705
8.483
8.521
265,977
-0.05(-0.63%)
Jun 22, 2016
8.521
8.590
8.467
8.575
168,893
+0.05(+0.63%)
Jun 21, 2016
8.521
8.536
8.360
8.521
178,555
+0.05(+0.54%)
Jun 20, 2016
8.536
8.567
8.383
8.475
248,332
-0.06(-0.72%)
Jun 17, 2016
8.498
8.582
8.437
8.536
320,631
+0.07(+0.81%)
Jun 16, 2016
8.421
8.552
8.337
8.467
254,183
+0.04(+0.45%)
Jun 15, 2016
8.276
8.498
8.222
8.429
183,288
+0.21(+2.51%)
Jun 14, 2016
8.230
8.330
8.146
8.222
224,675
-0.02(-0.19%)
Jun 13, 2016
8.498
8.567
8.230
8.238
297,327
-0.24(-2.89%)
Jun 10, 2016
8.475
8.506
8.421
8.483
234,542
-0.02(-0.27%)
Jun 09, 2016
8.582
8.605
8.475
8.506
140,863
-0.03(-0.36%)
Jun 08, 2016
8.498
8.552
8.486
8.536
127,481
+0.02(+0.18%)
Jun 07, 2016
8.544
8.590
8.498
8.521
123,321
+0.04(+0.45%)
Jun 06, 2016
8.651
8.697
8.467
8.483
278,672
-0.15(-1.69%)
Jun 03, 2016
8.643
8.689
8.582
8.628
98,629
-0.01(-0.09%)
Jun 02, 2016
8.651
8.689
8.575
8.636
125,625
+0.00(+0.00%)
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.