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
Mizuho Financial Group ADR
(NY:
MFG
)
3.990
-0.050 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
2.670
2.677
2.632
2.670
974,203
-0.02(-0.85%)
May 30, 2018
2.685
2.693
2.670
2.693
620,305
+0.02(+0.85%)
May 29, 2018
2.670
2.681
2.655
2.670
487,869
-0.02(-0.85%)
May 25, 2018
2.693
2.693
2.693
0
-0.02(-0.84%)
May 24, 2018
2.723
2.731
2.700
2.715
262,258
-0.05(-1.65%)
May 23, 2018
2.746
2.761
2.738
2.761
281,233
-0.01(-0.27%)
May 22, 2018
2.776
2.792
2.761
2.769
581,882
-0.01(-0.27%)
May 21, 2018
2.776
2.776
2.753
2.776
308,287
+0.00(+0.00%)
May 18, 2018
2.792
2.799
2.776
2.776
292,773
-0.02(-0.82%)
May 17, 2018
2.799
2.807
2.784
2.799
272,335
+0.00(+0.00%)
May 16, 2018
2.807
2.807
2.784
2.799
212,357
-0.01(-0.27%)
May 15, 2018
2.799
2.814
2.792
2.807
344,331
+0.00(+0.00%)
May 14, 2018
2.776
2.814
2.776
2.807
268,921
+0.03(+1.10%)
May 11, 2018
2.776
2.799
2.776
2.776
270,846
+0.00(+0.00%)
May 10, 2018
2.761
2.776
2.753
2.776
244,065
+0.02(+0.55%)
May 09, 2018
2.746
2.761
2.738
2.761
150,184
-0.01(-0.27%)
May 08, 2018
2.761
2.776
2.753
2.769
253,344
+0.01(+0.28%)
May 07, 2018
2.753
2.761
2.738
2.761
276,103
+0.01(+0.28%)
May 04, 2018
2.708
2.753
2.708
2.753
266,074
+0.02(+0.84%)
May 03, 2018
2.746
2.746
2.708
2.731
262,729
-0.01(-0.28%)
May 02, 2018
2.738
2.746
2.723
2.738
229,907
+0.02(+0.56%)
May 01, 2018
2.746
2.746
2.708
2.723
237,216
-0.05(-1.65%)
Apr 30, 2018
2.776
2.784
2.753
2.769
621,227
-0.01(-0.27%)
Apr 27, 2018
2.769
2.776
2.761
2.776
166,607
-0.01(-0.27%)
Apr 26, 2018
2.792
2.792
2.769
2.784
389,743
+0.00(+0.00%)
Apr 25, 2018
2.784
2.799
2.769
2.784
169,944
+0.01(+0.27%)
Apr 24, 2018
2.784
2.803
2.769
2.776
373,454
+0.00(+0.00%)
Apr 23, 2018
2.784
2.795
2.761
2.776
541,923
+0.01(+0.27%)
Apr 20, 2018
2.776
2.776
2.761
2.769
165,215
-0.02(-0.55%)
Apr 19, 2018
2.776
2.784
2.753
2.784
377,283
+0.01(+0.27%)
Apr 18, 2018
2.769
2.784
2.757
2.776
338,739
+0.01(+0.27%)
Apr 17, 2018
2.776
2.799
2.761
2.769
1,443,642
-0.01(-0.27%)
Apr 16, 2018
2.792
2.792
2.757
2.776
252,459
-0.01(-0.27%)
Apr 13, 2018
2.792
2.792
2.769
2.784
371,511
-0.01(-0.27%)
Apr 12, 2018
2.784
2.799
2.776
2.792
402,152
+0.01(+0.27%)
Apr 11, 2018
2.776
2.784
2.765
2.784
374,187
+0.01(+0.27%)
Apr 10, 2018
2.753
2.784
2.753
2.776
458,641
+0.02(+0.55%)
Apr 09, 2018
2.746
2.769
2.731
2.761
406,854
+0.06(+2.25%)
Apr 06, 2018
2.731
2.734
2.685
2.700
316,789
-0.04(-1.39%)
Apr 05, 2018
2.738
2.761
2.731
2.738
433,747
+0.00(+0.00%)
Apr 04, 2018
2.708
2.746
2.700
2.738
541,142
-0.02(-0.83%)
Apr 03, 2018
2.731
2.769
2.731
2.761
848,721
+0.02(+0.83%)
Apr 02, 2018
2.753
2.769
2.708
2.738
202,409
-0.08(-2.70%)
Mar 29, 2018
2.814
2.814
2.814
0
+0.02(+0.82%)
Mar 28, 2018
2.784
2.807
2.761
2.792
376,930
+0.06(+2.18%)
Mar 27, 2018
2.747
2.780
2.702
2.732
441,844
-0.01(-0.54%)
Mar 26, 2018
2.710
2.747
2.695
2.747
507,644
+0.05(+1.94%)
Mar 23, 2018
2.739
2.747
2.680
2.695
496,703
-0.01(-0.28%)
Mar 22, 2018
2.724
2.724
2.680
2.702
336,439
-0.03(-1.09%)
Mar 21, 2018
2.724
2.763
2.717
2.732
499,721
-0.01(-0.27%)
Mar 20, 2018
2.724
2.739
2.724
2.739
242,209
+0.02(+0.82%)
Mar 19, 2018
2.739
2.739
2.687
2.717
481,356
-0.04(-1.35%)
Mar 16, 2018
2.747
2.769
2.747
2.754
164,117
-0.01(-0.27%)
Mar 15, 2018
2.762
2.769
2.732
2.762
264,691
+0.00(+0.00%)
Mar 14, 2018
2.792
2.792
2.747
2.762
198,266
+0.01(+0.27%)
Mar 13, 2018
2.769
2.784
2.739
2.754
477,081
-0.04(-1.60%)
Mar 12, 2018
2.799
2.807
2.784
2.799
594,093
+0.01(+0.54%)
Mar 09, 2018
2.747
2.780
2.739
2.784
230,418
+0.00(+0.00%)
Mar 08, 2018
2.762
2.784
2.754
2.784
322,325
+0.01(+0.54%)
Mar 07, 2018
2.784
2.769
327,673
-0.02(-0.80%)
Mar 06, 2018
2.784
2.814
2.784
2.792
404,932
+0.00(+0.00%)
Mar 05, 2018
2.747
2.810
2.739
2.792
355,957
+0.01(+0.27%)
Mar 02, 2018
2.739
2.784
2.717
2.784
371,771
+0.06(+2.19%)
Mar 01, 2018
2.739
2.754
2.702
2.724
278,524
-0.04(-1.62%)
Feb 28, 2018
2.814
2.814
2.762
2.769
273,646
-0.04(-1.33%)
Feb 27, 2018
2.829
2.845
2.799
2.807
582,622
-0.04(-1.57%)
Feb 26, 2018
2.836
2.851
2.807
2.851
786,236
+0.02(+0.79%)
Feb 23, 2018
2.792
2.829
2.784
2.829
264,015
+0.05(+1.88%)
Feb 22, 2018
2.777
2.803
2.769
2.777
359,034
+0.01(+0.27%)
Feb 21, 2018
2.792
2.807
2.754
2.769
723,929
-0.05(-1.85%)
Feb 20, 2018
2.814
2.829
2.807
2.821
231,995
-0.01(-0.26%)
Feb 16, 2018
2.829
2.829
2.829
0
+0.05(+1.88%)
Feb 15, 2018
2.777
2.788
2.762
2.777
319,475
+0.01(+0.54%)
Feb 14, 2018
2.702
2.762
2.695
2.762
435,436
+0.04(+1.65%)
Feb 13, 2018
2.702
2.724
2.695
2.717
258,747
-0.04(-1.35%)
Feb 12, 2018
2.732
2.754
2.710
2.754
395,728
+0.04(+1.65%)
Feb 09, 2018
2.710
2.724
2.642
2.710
547,129
+0.03(+1.11%)
Feb 08, 2018
2.747
2.754
2.657
2.680
728,874
-0.08(-2.97%)
Feb 07, 2018
2.777
2.777
2.739
2.762
450,335
-0.04(-1.33%)
Feb 06, 2018
2.724
2.799
2.724
2.799
763,053
+0.09(+3.31%)
Feb 05, 2018
2.784
2.695
2.710
1,219,319
-0.08(-2.94%)
Feb 02, 2018
2.836
2.844
2.784
2.792
697,483
-0.09(-3.11%)
Feb 01, 2018
2.866
2.881
2.844
2.881
424,114
-0.02(-0.77%)
Jan 31, 2018
2.836
2.941
2.807
2.904
1,566,921
+0.01(+0.52%)
Jan 30, 2018
2.874
2.889
2.859
2.889
200,569
+0.01(+0.26%)
Jan 29, 2018
2.896
2.896
2.881
2.881
378,675
-0.04(-1.28%)
Jan 26, 2018
2.904
2.919
2.889
2.919
319,610
+0.01(+0.26%)
Jan 25, 2018
2.919
2.919
2.896
2.911
307,789
-0.01(-0.51%)
Jan 24, 2018
2.933
2.933
2.911
2.926
371,537
-0.02(-0.76%)
Jan 23, 2018
2.926
2.948
2.926
2.948
166,045
+0.01(+0.51%)
Jan 22, 2018
2.896
2.933
2.896
2.933
489,882
+0.01(+0.51%)
Jan 19, 2018
2.911
2.919
2.896
2.919
760,337
+0.01(+0.51%)
Jan 18, 2018
2.919
2.926
2.896
2.904
450,966
-0.07(-2.51%)
Jan 17, 2018
2.971
2.978
2.933
2.978
261,655
+0.01(+0.25%)
Jan 16, 2018
2.986
2.986
2.956
2.971
414,657
+0.03(+1.02%)
Jan 12, 2018
2.941
2.941
2.941
0
+0.01(+0.51%)
Jan 11, 2018
2.919
2.933
2.904
2.926
388,673
+0.02(+0.77%)
Jan 10, 2018
2.874
2.926
2.866
2.904
685,843
+0.04(+1.57%)
Jan 09, 2018
2.851
2.881
2.836
2.859
1,146,753
-0.02(-0.78%)
Jan 08, 2018
2.848
2.881
2.844
2.881
715,087
+0.04(+1.31%)
Jan 05, 2018
2.836
2.844
2.821
2.844
472,315
+0.02(+0.79%)
Jan 04, 2018
2.836
2.941
2.807
2.821
2,185,133
+0.06(+2.16%)
Jan 03, 2018
2.747
2.765
2.747
2.762
245,901
+0.03(+1.09%)
Jan 02, 2018
2.732
2.732
2.702
2.732
318,025
+0.01(+0.55%)
Dec 29, 2017
2.717
2.717
2.717
0
-0.01(-0.55%)
Dec 28, 2017
2.739
2.739
2.702
2.732
279,559
-0.01(-0.27%)
Dec 27, 2017
2.732
2.739
2.717
2.739
202,224
+0.01(+0.27%)
Dec 26, 2017
2.739
2.747
2.724
2.732
126,308
-0.03(-1.08%)
Dec 22, 2017
2.762
2.807
2.732
2.762
479,110
+0.00(+0.00%)
Dec 21, 2017
2.747
2.762
2.732
2.762
233,112
-0.01(-0.27%)
Dec 20, 2017
2.754
2.784
2.747
2.769
295,899
+0.05(+1.92%)
Dec 19, 2017
2.739
2.739
2.702
2.717
259,715
-0.04(-1.35%)
Dec 18, 2017
2.754
2.762
2.747
2.754
403,339
+0.06(+2.22%)
Dec 15, 2017
2.702
2.702
2.687
2.695
163,235
+0.00(+0.00%)
Dec 14, 2017
2.724
2.724
2.695
2.695
434,646
-0.05(-1.90%)
Dec 13, 2017
2.754
2.762
2.747
2.747
149,612
+0.00(+0.00%)
Dec 12, 2017
2.717
2.747
2.717
2.747
222,121
+0.05(+1.94%)
Dec 11, 2017
2.702
2.702
2.680
2.695
251,335
-0.01(-0.28%)
Dec 08, 2017
2.672
2.702
2.665
2.702
332,832
+0.01(+0.56%)
Dec 07, 2017
2.680
2.695
2.672
2.687
170,008
-0.01(-0.28%)
Dec 06, 2017
2.702
2.702
2.680
2.695
192,029
-0.01(-0.55%)
Dec 05, 2017
2.717
2.724
2.702
2.710
228,891
+0.01(+0.28%)
Dec 04, 2017
2.710
2.717
2.680
2.702
479,240
+0.00(+0.00%)
Dec 01, 2017
2.695
2.702
2.672
2.702
229,644
-0.01(-0.55%)
Nov 30, 2017
2.739
2.754
2.710
2.717
401,091
-0.01(-0.27%)
Nov 29, 2017
2.717
2.732
2.710
2.724
329,021
+0.02(+0.83%)
Nov 28, 2017
2.687
2.702
2.672
2.702
414,137
+0.00(+0.00%)
Nov 27, 2017
2.702
2.706
2.680
2.702
178,296
+0.00(+0.00%)
Nov 24, 2017
2.702
2.702
2.687
2.702
127,970
+0.03(+1.12%)
Nov 22, 2017
2.650
2.687
2.650
2.672
304,603
+0.02(+0.85%)
Nov 21, 2017
2.635
2.657
2.635
2.650
236,937
+0.01(+0.57%)
Nov 20, 2017
2.635
2.635
2.612
2.635
205,524
+0.01(+0.28%)
Nov 17, 2017
2.620
2.631
2.612
2.627
213,262
-0.02(-0.84%)
Nov 16, 2017
2.627
2.650
2.627
2.650
240,047
+0.03(+1.14%)
Nov 15, 2017
2.598
2.620
2.583
2.620
218,306
+0.00(+0.00%)
Nov 14, 2017
2.627
2.642
2.605
2.620
199,126
-0.05(-1.96%)
Nov 13, 2017
2.657
2.672
2.639
2.672
175,976
+0.00(+0.00%)
Nov 10, 2017
2.665
2.672
2.657
2.672
160,964
-0.01(-0.56%)
Nov 09, 2017
2.710
2.710
2.657
2.687
138,306
-0.01(-0.55%)
Nov 08, 2017
2.695
2.710
2.695
2.702
204,736
+0.00(+0.00%)
Nov 07, 2017
2.717
2.717
2.695
2.702
194,946
-0.01(-0.28%)
Nov 06, 2017
2.717
2.717
2.687
2.710
145,043
-0.03(-1.09%)
Nov 03, 2017
2.717
2.739
2.710
2.739
195,836
-0.01(-0.27%)
Nov 02, 2017
2.739
2.747
2.710
2.747
346,800
+0.00(+0.00%)
Nov 01, 2017
2.747
2.747
2.724
2.747
178,649
+0.01(+0.27%)
Oct 31, 2017
2.739
2.739
2.710
2.739
127,395
-0.01(-0.27%)
Oct 30, 2017
2.762
2.762
2.732
2.747
174,844
+0.00(+0.00%)
Oct 27, 2017
2.762
2.762
2.739
2.747
184,363
+0.02(+0.82%)
Oct 26, 2017
2.724
2.724
2.710
2.724
196,061
+0.01(+0.55%)
Oct 25, 2017
2.702
2.717
2.695
2.710
178,398
+0.01(+0.55%)
Oct 24, 2017
2.695
2.695
2.672
2.695
196,499
+0.04(+1.40%)
Oct 23, 2017
2.672
2.672
2.642
2.657
402,749
-0.01(-0.56%)
Oct 20, 2017
2.657
2.672
2.650
2.672
262,317
+0.01(+0.28%)
Oct 19, 2017
2.657
2.665
2.642
2.665
412,607
-0.01(-0.28%)
Oct 18, 2017
2.657
2.672
2.650
2.672
224,515
-0.01(-0.28%)
Oct 17, 2017
2.680
2.687
2.657
2.680
456,076
-0.03(-1.10%)
Oct 16, 2017
2.680
2.710
2.680
2.710
151,042
+0.04(+1.68%)
Oct 13, 2017
2.650
2.665
2.642
2.665
82,687
+0.01(+0.56%)
Oct 12, 2017
2.665
2.665
2.635
2.650
333,293
+0.00(+0.00%)
Oct 11, 2017
2.650
2.661
2.635
2.650
231,889
-0.01(-0.28%)
Oct 10, 2017
2.627
2.657
2.620
2.657
260,637
+0.02(+0.85%)
Oct 09, 2017
2.635
2.642
2.627
2.635
106,040
-0.01(-0.28%)
Oct 06, 2017
2.635
2.642
2.620
2.642
260,679
+0.01(+0.57%)
Oct 05, 2017
2.635
2.635
2.612
2.627
156,215
-0.01(-0.28%)
Oct 04, 2017
2.650
2.650
2.620
2.635
150,712
-0.01(-0.28%)
Oct 03, 2017
2.620
2.642
2.605
2.642
390,115
+0.00(+0.00%)
Oct 02, 2017
2.642
2.642
2.620
2.642
185,603
-0.01(-0.28%)
Sep 29, 2017
2.642
2.650
2.620
2.650
221,638
+0.00(+0.00%)
Sep 28, 2017
2.635
2.650
2.627
2.650
189,672
+0.03(+1.04%)
Sep 27, 2017
2.644
2.644
2.608
2.623
257,143
-0.01(-0.28%)
Sep 26, 2017
2.615
2.630
2.601
2.630
285,506
+0.02(+0.84%)
Sep 25, 2017
2.608
2.615
2.593
2.608
393,834
-0.01(-0.28%)
Sep 22, 2017
2.601
2.615
2.601
2.615
246,826
+0.02(+0.85%)
Sep 21, 2017
2.586
2.601
2.586
2.593
148,051
+0.01(+0.57%)
Sep 20, 2017
2.571
2.586
2.564
2.579
222,573
+0.01(+0.29%)
Sep 19, 2017
2.564
2.579
2.564
2.571
246,491
+0.02(+0.86%)
Sep 18, 2017
2.549
2.564
2.542
2.549
340,132
+0.00(+0.00%)
Sep 15, 2017
2.527
2.549
2.527
2.549
226,282
+0.02(+0.87%)
Sep 14, 2017
2.527
2.527
2.513
2.527
294,477
-0.01(-0.58%)
Sep 13, 2017
2.549
2.564
2.535
2.542
501,349
+0.02(+0.87%)
Sep 12, 2017
2.535
2.549
2.520
2.520
497,135
-0.01(-0.29%)
Sep 11, 2017
2.520
2.538
2.516
2.527
461,848
+0.01(+0.29%)
Sep 08, 2017
2.513
2.520
2.498
2.520
340,357
+0.03(+1.18%)
Sep 07, 2017
2.498
2.505
2.476
2.491
398,464
-0.03(-1.16%)
Sep 06, 2017
2.505
2.520
2.498
2.520
265,610
+0.02(+0.88%)
Sep 05, 2017
2.498
2.513
2.491
2.498
379,738
-0.01(-0.29%)
Sep 01, 2017
2.491
2.513
2.491
2.505
177,707
+0.01(+0.29%)
Aug 31, 2017
2.505
2.505
2.487
2.498
431,575
+0.01(+0.59%)
Aug 30, 2017
2.491
2.491
2.469
2.483
353,724
-0.03(-1.17%)
Aug 29, 2017
2.505
2.513
2.498
2.513
303,431
+0.01(+0.29%)
Aug 28, 2017
2.513
2.527
2.494
2.505
253,718
-0.01(-0.29%)
Aug 25, 2017
2.513
2.527
2.505
2.513
297,387
+0.01(+0.29%)
Aug 24, 2017
2.505
2.513
2.505
2.505
148,317
+0.00(+0.00%)
Aug 23, 2017
2.505
2.516
2.498
2.505
247,366
-0.01(-0.58%)
Aug 22, 2017
2.513
2.520
2.498
2.520
346,003
+0.01(+0.29%)
Aug 21, 2017
2.513
2.513
2.498
2.513
316,074
-0.02(-0.87%)
Aug 18, 2017
2.520
2.542
2.513
2.535
250,768
+0.02(+0.87%)
Aug 17, 2017
2.549
2.549
2.505
2.513
315,472
-0.03(-1.15%)
Aug 16, 2017
2.542
2.549
2.535
2.542
250,331
+0.01(+0.29%)
Aug 15, 2017
2.527
2.538
2.505
2.535
718,914
+0.01(+0.58%)
Aug 14, 2017
2.520
2.542
2.513
2.520
701,298
+0.01(+0.29%)
Aug 11, 2017
2.491
2.513
2.491
2.513
435,887
+0.02(+0.88%)
Aug 10, 2017
2.557
2.557
2.483
2.491
549,143
-0.09(-3.41%)
Aug 09, 2017
2.586
2.586
2.571
2.579
238,374
-0.01(-0.56%)
Aug 08, 2017
2.586
2.593
2.575
2.593
251,413
+0.01(+0.28%)
Aug 07, 2017
2.593
2.601
2.571
2.586
731,224
+0.00(+0.00%)
Aug 04, 2017
2.586
2.597
2.579
2.586
187,826
+0.01(+0.28%)
Aug 03, 2017
2.579
2.601
2.579
2.579
183,294
-0.01(-0.56%)
Aug 02, 2017
2.579
2.593
2.579
2.593
241,400
-0.01(-0.56%)
Aug 01, 2017
2.623
2.626
2.608
2.608
195,636
-0.01(-0.28%)
Jul 31, 2017
2.601
2.623
2.593
2.615
401,962
+0.00(+0.00%)
Jul 28, 2017
2.608
2.630
2.608
2.615
327,294
+0.00(+0.00%)
Jul 27, 2017
2.623
2.623
2.593
2.615
201,165
+0.01(+0.28%)
Jul 26, 2017
2.623
2.630
2.601
2.608
493,352
-0.01(-0.28%)
Jul 25, 2017
2.615
2.623
2.601
2.615
443,241
+0.00(+0.00%)
Jul 24, 2017
2.601
2.623
2.586
2.615
218,141
+0.00(+0.00%)
Jul 21, 2017
2.601
2.623
2.593
2.615
497,884
-0.01(-0.28%)
Jul 20, 2017
2.608
2.630
2.601
2.623
313,048
+0.01(+0.28%)
Jul 19, 2017
2.615
2.630
2.602
2.615
233,117
+0.01(+0.28%)
Jul 18, 2017
2.608
2.623
2.593
2.608
572,085
+0.01(+0.28%)
Jul 17, 2017
2.623
2.623
2.593
2.601
647,339
-0.01(-0.56%)
Jul 14, 2017
2.615
2.637
2.608
2.615
430,129
-0.01(-0.28%)
Jul 13, 2017
2.615
2.623
2.601
2.623
375,480
-0.01(-0.56%)
Jul 12, 2017
2.637
2.652
2.623
2.637
440,639
+0.00(+0.00%)
Jul 11, 2017
2.644
2.652
2.630
2.637
244,447
-0.01(-0.55%)
Jul 10, 2017
2.659
2.666
2.637
2.652
373,395
-0.02(-0.82%)
Jul 07, 2017
2.688
2.688
2.666
2.674
204,787
-0.01(-0.27%)
Jul 06, 2017
2.703
2.703
2.681
2.681
310,659
-0.04(-1.35%)
Jul 05, 2017
2.710
2.721
2.703
2.718
389,530
+0.01(+0.54%)
Jul 03, 2017
2.681
2.725
2.681
2.703
480,255
+0.01(+0.54%)
Jun 30, 2017
2.703
2.703
2.666
2.688
409,440
+0.01(+0.27%)
Jun 29, 2017
2.703
2.703
2.666
2.681
414,760
-0.01(-0.54%)
Jun 28, 2017
2.666
2.703
2.666
2.696
577,153
+0.10(+3.66%)
Jun 27, 2017
2.608
2.612
2.593
2.601
402,868
-0.01(-0.56%)
Jun 26, 2017
2.608
2.615
2.601
2.615
206,606
-0.01(-0.56%)
Jun 23, 2017
2.637
2.637
2.615
2.630
250,081
+0.00(+0.00%)
Jun 22, 2017
2.623
2.630
2.608
2.630
184,302
+0.03(+1.13%)
Jun 21, 2017
2.608
2.608
2.590
2.601
586,231
-0.02(-0.84%)
Jun 20, 2017
2.630
2.644
2.615
2.623
236,045
-0.01(-0.28%)
Jun 19, 2017
2.630
2.644
2.615
2.630
369,288
-0.01(-0.55%)
Jun 16, 2017
2.630
2.644
2.623
2.644
228,890
+0.01(+0.56%)
Jun 15, 2017
2.623
2.633
2.608
2.630
249,140
-0.07(-2.45%)
Jun 14, 2017
2.703
2.703
2.674
2.696
220,668
-0.01(-0.27%)
Jun 13, 2017
2.696
2.710
2.674
2.703
257,536
+0.03(+1.10%)
Jun 12, 2017
2.688
2.688
2.659
2.674
259,073
+0.01(+0.27%)
Jun 09, 2017
2.674
2.681
2.652
2.666
343,164
+0.01(+0.28%)
Jun 08, 2017
2.659
2.674
2.652
2.659
512,078
+0.01(+0.28%)
Jun 07, 2017
2.644
2.659
2.637
2.652
332,027
+0.01(+0.56%)
Jun 06, 2017
2.630
2.637
2.615
2.637
472,946
+0.01(+0.28%)
Jun 05, 2017
2.615
2.631
2.601
2.630
552,075
-0.02(-0.83%)
Jun 02, 2017
2.637
2.659
2.623
2.652
835,279
+0.07(+2.84%)
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.