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
Ring Energy Inc
(NY:
REI
)
1.790
+0.010 (+0.56%)
Official Closing Price
Updated: 8:00 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, 2016
8.200
8.270
8.000
8.090
1,145,548
+0.01(+0.12%)
May 27, 2016
8.120
8.080
8.080
8.080
606,600
-0.03(-0.37%)
May 26, 2016
7.790
8.400
7.790
8.110
639,439
+0.31(+3.97%)
May 25, 2016
7.490
7.900
7.340
7.800
298,112
+0.36(+4.84%)
May 24, 2016
7.500
7.500
7.270
7.440
222,338
+0.01(+0.13%)
May 23, 2016
7.400
7.500
7.100
7.430
310,721
-0.01(-0.13%)
May 20, 2016
7.440
7.540
7.230
7.440
104,876
+0.06(+0.81%)
May 19, 2016
7.340
7.440
7.090
7.380
128,111
-0.08(-1.07%)
May 18, 2016
7.790
7.960
7.400
7.460
168,582
-0.35(-4.48%)
May 17, 2016
7.590
7.970
7.570
7.810
679,615
+0.30(+3.99%)
May 16, 2016
7.430
7.615
7.370
7.510
406,825
+0.25(+3.44%)
May 13, 2016
7.210
7.370
7.220
7.260
283,724
+0.04(+0.55%)
May 12, 2016
7.400
7.750
7.050
7.220
482,357
+0.42(+6.18%)
May 11, 2016
6.840
7.100
6.660
6.800
879,827
-0.07(-1.02%)
May 10, 2016
7.000
7.000
6.590
6.870
240,840
+0.35(+5.37%)
May 09, 2016
6.490
6.560
6.200
6.520
265,897
+0.01(+0.15%)
May 06, 2016
6.630
6.900
6.370
6.510
336,024
-0.15(-2.25%)
May 05, 2016
6.840
6.840
6.580
6.660
239,071
+0.03(+0.45%)
May 04, 2016
6.560
6.720
6.160
6.630
531,835
+0.21(+3.27%)
May 03, 2016
6.900
6.960
6.410
6.420
340,070
-0.65(-9.19%)
May 02, 2016
7.200
7.200
6.850
7.070
333,093
-0.13(-1.81%)
Apr 29, 2016
7.500
7.800
7.050
7.200
645,997
-0.29(-3.87%)
Apr 28, 2016
7.400
7.770
7.250
7.490
518,599
+0.20(+2.74%)
Apr 27, 2016
7.000
7.450
7.000
7.290
718,201
+0.38(+5.50%)
Apr 26, 2016
6.300
6.950
6.300
6.910
1,079,620
+0.58(+9.16%)
Apr 25, 2016
6.210
6.370
6.160
6.330
905,634
+0.30(+4.98%)
Apr 22, 2016
6.080
6.280
6.030
6.030
649,948
-0.04(-0.66%)
Apr 21, 2016
6.370
6.500
5.930
6.070
4,019,710
-0.70(-10.34%)
Apr 20, 2016
6.170
6.990
6.050
6.770
208,060
+0.56(+9.02%)
Apr 19, 2016
6.100
6.360
6.010
6.210
22,311
+0.20(+3.33%)
Apr 18, 2016
5.970
6.060
5.530
6.010
112,644
-0.27(-4.30%)
Apr 15, 2016
6.210
6.380
6.125
6.280
53,606
+0.01(+0.16%)
Apr 14, 2016
6.360
6.370
6.220
6.270
61,404
-0.07(-1.10%)
Apr 13, 2016
6.260
6.370
6.030
6.340
65,873
+0.14(+2.26%)
Apr 12, 2016
5.980
6.240
5.870
6.200
98,023
+0.25(+4.20%)
Apr 11, 2016
5.690
6.020
5.550
5.950
80,883
+0.35(+6.25%)
Apr 08, 2016
5.480
5.640
5.420
5.600
111,832
+0.24(+4.48%)
Apr 07, 2016
5.290
5.450
5.290
5.360
70,769
-0.02(-0.37%)
Apr 06, 2016
5.090
5.380
5.090
5.380
79,521
+0.38(+7.60%)
Apr 05, 2016
4.940
5.140
4.810
5.000
100,837
+0.04(+0.81%)
Apr 04, 2016
4.840
5.200
4.840
4.960
118,393
-0.01(-0.20%)
Apr 01, 2016
4.870
4.985
4.770
4.970
427,711
-0.08(-1.58%)
Mar 31, 2016
4.920
5.120
4.770
5.050
141,235
+0.09(+1.81%)
Mar 30, 2016
5.240
5.350
4.940
4.960
532,811
-0.24(-4.62%)
Mar 29, 2016
4.930
5.240
4.880
5.200
63,661
+0.20(+4.00%)
Mar 28, 2016
5.160
5.160
4.920
5.000
40,287
-0.17(-3.29%)
Mar 24, 2016
5.010
5.170
5.170
5.170
63,500
+0.09(+1.77%)
Mar 23, 2016
5.070
5.230
5.010
5.080
168,210
-0.14(-2.68%)
Mar 22, 2016
5.180
5.329
5.180
5.220
95,668
-0.01(-0.19%)
Mar 21, 2016
5.150
5.340
5.120
5.230
54,343
+0.03(+0.58%)
Mar 18, 2016
5.300
5.387
5.140
5.200
292,463
-0.02(-0.38%)
Mar 17, 2016
4.760
5.560
4.760
5.220
228,975
+0.45(+9.43%)
Mar 16, 2016
4.610
4.800
4.580
4.770
118,519
+0.06(+1.27%)
Mar 15, 2016
4.880
5.020
4.660
4.710
80,991
-0.19(-3.88%)
Mar 14, 2016
4.890
4.965
4.840
4.900
55,470
-0.10(-2.00%)
Mar 11, 2016
5.020
5.029
4.930
5.000
79,547
+0.13(+2.67%)
Mar 10, 2016
4.760
4.890
4.675
4.870
136,894
+0.07(+1.46%)
Mar 09, 2016
4.850
4.880
4.710
4.800
82,123
+0.01(+0.21%)
Mar 08, 2016
4.980
5.450
4.760
4.790
329,392
-0.48(-9.11%)
Mar 07, 2016
5.050
5.470
5.031
5.270
200,199
+0.22(+4.36%)
Mar 04, 2016
4.530
5.430
4.480
5.050
605,099
+0.05(+1.00%)
Mar 03, 2016
4.560
5.000
4.440
5.000
146,970
+0.44(+9.65%)
Mar 02, 2016
4.200
4.580
4.190
4.560
87,360
+0.30(+7.04%)
Mar 01, 2016
4.130
4.350
4.030
4.260
47,276
+0.08(+1.91%)
Feb 29, 2016
4.250
4.290
4.000
4.180
159,274
-0.10(-2.34%)
Feb 26, 2016
4.260
4.460
4.194
4.280
32,475
+0.07(+1.66%)
Feb 25, 2016
4.140
4.250
4.020
4.210
45,577
+0.07(+1.69%)
Feb 24, 2016
4.040
4.236
4.000
4.140
60,459
+0.10(+2.48%)
Feb 23, 2016
4.300
4.450
4.030
4.040
57,456
-0.26(-6.05%)
Feb 22, 2016
4.590
4.720
4.270
4.300
99,709
-0.15(-3.37%)
Feb 19, 2016
4.620
4.620
4.440
4.450
59,386
-0.17(-3.68%)
Feb 18, 2016
4.920
4.980
4.610
4.620
85,692
-0.36(-7.23%)
Feb 17, 2016
4.740
5.040
4.700
4.980
57,142
+0.26(+5.51%)
Feb 16, 2016
5.170
5.170
4.670
4.720
106,839
-0.38(-7.45%)
Feb 12, 2016
4.990
5.100
5.100
5.100
105,500
+0.15(+3.03%)
Feb 11, 2016
4.740
4.950
4.640
4.950
85,497
+0.13(+2.70%)
Feb 10, 2016
4.790
4.970
4.555
4.820
87,121
-0.02(-0.41%)
Feb 09, 2016
4.950
5.110
4.560
4.840
79,223
-0.23(-4.54%)
Feb 08, 2016
4.870
5.120
4.730
5.070
51,363
+0.10(+2.01%)
Feb 05, 2016
5.390
5.490
4.970
4.970
157,898
-0.53(-9.64%)
Feb 04, 2016
5.090
5.530
5.090
5.500
117,412
+0.38(+7.42%)
Feb 03, 2016
4.730
5.160
4.695
5.120
58,980
+0.38(+8.02%)
Feb 02, 2016
4.860
4.890
4.690
4.740
76,767
-0.30(-5.95%)
Feb 01, 2016
5.450
5.450
4.970
5.040
81,550
-0.49(-8.86%)
Jan 29, 2016
5.120
5.540
5.120
5.530
127,662
+0.39(+7.59%)
Jan 28, 2016
5.340
5.450
5.090
5.140
109,353
+0.00(+0.00%)
Jan 27, 2016
5.050
5.310
4.980
5.140
108,681
+0.09(+1.78%)
Jan 26, 2016
4.920
5.250
4.900
5.050
83,941
+0.19(+3.91%)
Jan 25, 2016
5.070
5.260
4.830
4.860
95,934
-0.31(-6.00%)
Jan 22, 2016
5.200
5.310
4.950
5.170
105,065
+0.09(+1.77%)
Jan 21, 2016
4.920
5.270
4.870
5.080
162,718
+0.09(+1.80%)
Jan 20, 2016
4.390
5.070
4.330
4.990
227,073
+0.45(+9.91%)
Jan 19, 2016
4.480
4.580
4.380
4.540
139,869
-0.01(-0.22%)
Jan 15, 2016
4.800
4.550
4.550
4.550
235,000
-0.37(-7.52%)
Jan 14, 2016
4.850
5.085
4.850
4.920
232,223
+0.05(+1.03%)
Jan 13, 2016
5.150
5.420
4.820
4.870
158,321
-0.28(-5.44%)
Jan 12, 2016
5.490
5.490
5.050
5.150
218,824
-0.14(-2.65%)
Jan 11, 2016
5.110
5.320
4.940
5.290
220,023
+0.19(+3.73%)
Jan 08, 2016
5.090
5.260
4.860
5.100
274,529
+0.07(+1.39%)
Jan 07, 2016
5.400
5.780
5.000
5.030
167,345
-0.53(-9.53%)
Jan 06, 2016
6.350
6.350
5.550
5.560
253,194
-1.16(-17.26%)
Jan 05, 2016
6.740
6.870
6.580
6.720
100,187
-0.11(-1.61%)
Jan 04, 2016
7.020
7.220
6.680
6.830
121,496
-0.22(-3.12%)
Dec 31, 2015
6.780
7.050
7.050
7.050
56,600
+0.23(+3.37%)
Dec 30, 2015
7.110
7.210
6.810
6.820
55,048
-0.40(-5.54%)
Dec 29, 2015
7.150
7.360
7.000
7.220
56,008
+0.17(+2.41%)
Dec 28, 2015
7.190
7.200
6.940
7.050
63,586
-0.30(-4.08%)
Dec 24, 2015
7.490
7.350
7.350
7.350
21,100
-0.13(-1.74%)
Dec 23, 2015
6.900
7.490
6.870
7.480
145,539
+0.63(+9.20%)
Dec 22, 2015
6.900
7.140
6.650
6.850
125,486
+0.09(+1.33%)
Dec 21, 2015
7.010
7.010
6.570
6.760
131,904
-0.25(-3.57%)
Dec 18, 2015
7.240
7.500
6.990
7.010
201,194
-0.33(-4.50%)
Dec 17, 2015
7.830
7.930
7.220
7.340
85,242
-0.51(-6.50%)
Dec 16, 2015
8.060
8.060
7.610
7.850
109,018
-0.21(-2.61%)
Dec 15, 2015
7.960
8.060
7.780
8.060
153,545
+0.20(+2.54%)
Dec 14, 2015
7.880
8.050
7.780
7.860
134,340
-0.10(-1.26%)
Dec 11, 2015
7.750
8.020
7.750
7.960
152,697
-0.28(-3.40%)
Dec 10, 2015
8.100
8.390
7.780
8.240
96,674
+0.17(+2.11%)
Dec 09, 2015
8.460
8.560
8.020
8.070
62,131
-0.39(-4.61%)
Dec 08, 2015
8.310
8.620
8.249
8.460
155,319
+0.04(+0.48%)
Dec 07, 2015
9.150
9.150
8.330
8.420
74,227
-0.85(-9.17%)
Dec 04, 2015
9.600
9.600
9.100
9.270
86,683
-0.50(-5.12%)
Dec 03, 2015
9.900
10.06
9.720
9.770
59,699
-0.17(-1.71%)
Dec 02, 2015
10.02
10.21
9.890
9.940
183,794
-0.14(-1.39%)
Dec 01, 2015
9.990
10.13
9.890
10.08
101,685
+0.11(+1.10%)
Nov 30, 2015
9.710
10.02
9.610
9.970
83,184
+0.36(+3.75%)
Nov 27, 2015
9.630
9.800
9.220
9.610
15,481
-0.12(-1.23%)
Nov 25, 2015
9.480
9.730
9.730
9.730
28,200
+0.19(+1.99%)
Nov 24, 2015
9.640
9.860
9.440
9.540
55,101
+0.00(+0.00%)
Nov 23, 2015
9.200
9.800
9.100
9.540
51,447
+0.34(+3.70%)
Nov 20, 2015
9.350
9.380
9.120
9.200
129,797
-0.09(-0.97%)
Nov 19, 2015
9.650
9.800
9.140
9.290
65,136
-0.50(-5.11%)
Nov 18, 2015
9.760
9.900
9.450
9.790
99,079
+0.01(+0.10%)
Nov 17, 2015
9.900
9.900
9.640
9.780
54,186
-0.22(-2.20%)
Nov 16, 2015
9.830
10.13
9.800
10.00
39,263
+0.13(+1.32%)
Nov 13, 2015
9.670
10.00
9.490
9.870
53,031
+0.10(+1.02%)
Nov 12, 2015
9.900
10.21
9.710
9.770
81,203
-0.33(-3.27%)
Nov 11, 2015
10.68
10.92
9.940
10.10
50,317
-0.53(-4.99%)
Nov 10, 2015
10.09
10.68
9.910
10.63
73,543
+0.34(+3.30%)
Nov 09, 2015
10.99
11.00
10.14
10.29
69,269
-0.55(-5.07%)
Nov 06, 2015
10.67
10.99
10.44
10.84
63,041
+0.08(+0.74%)
Nov 05, 2015
10.70
10.99
10.44
10.76
50,073
-0.04(-0.37%)
Nov 04, 2015
10.85
11.09
10.14
10.80
95,774
-0.20(-1.82%)
Nov 03, 2015
10.94
11.36
10.81
11.00
89,490
+0.07(+0.64%)
Nov 02, 2015
10.25
11.35
10.14
10.93
118,163
+0.54(+5.20%)
Oct 30, 2015
10.41
10.66
10.00
10.39
92,374
+0.02(+0.19%)
Oct 29, 2015
10.39
10.95
10.14
10.37
74,202
-0.23(-2.17%)
Oct 28, 2015
10.76
10.76
9.840
10.60
128,746
+0.83(+8.50%)
Oct 27, 2015
10.02
10.10
9.590
9.770
107,601
-0.32(-3.17%)
Oct 26, 2015
10.25
10.37
9.980
10.09
110,181
-0.20(-1.94%)
Oct 23, 2015
11.29
11.53
10.25
10.29
192,272
-0.94(-8.37%)
Oct 22, 2015
10.93
11.25
10.83
11.23
47,128
+0.42(+3.89%)
Oct 21, 2015
10.50
11.09
10.33
10.81
60,321
+0.34(+3.25%)
Oct 20, 2015
10.56
11.00
10.46
10.47
52,086
+0.00(+0.00%)
Oct 19, 2015
10.57
10.76
10.23
10.47
44,231
-0.22(-2.06%)
Oct 16, 2015
10.94
10.94
10.46
10.69
38,555
-0.18(-1.66%)
Oct 15, 2015
10.25
10.94
10.15
10.87
36,455
+0.51(+4.92%)
Oct 14, 2015
10.25
10.46
10.20
10.36
52,077
+0.09(+0.88%)
Oct 13, 2015
10.29
10.67
10.20
10.27
39,278
-0.22(-2.10%)
Oct 12, 2015
10.83
10.83
10.21
10.49
55,045
-0.44(-4.03%)
Oct 09, 2015
10.98
11.00
10.64
10.93
66,108
+0.06(+0.55%)
Oct 08, 2015
10.90
11.32
10.48
10.87
76,305
-0.14(-1.27%)
Oct 07, 2015
11.25
11.25
10.62
11.01
103,085
-0.09(-0.81%)
Oct 06, 2015
10.78
11.46
10.78
11.10
152,281
+0.32(+2.97%)
Oct 05, 2015
10.14
10.80
10.05
10.78
90,640
+0.73(+7.26%)
Oct 02, 2015
9.990
10.24
9.880
10.05
168,411
-0.03(-0.30%)
Oct 01, 2015
10.07
10.15
9.670
10.08
98,420
+0.21(+2.13%)
Sep 30, 2015
9.660
10.10
9.490
9.870
116,039
+0.31(+3.24%)
Sep 29, 2015
9.530
9.640
9.443
9.560
53,088
+0.02(+0.21%)
Sep 28, 2015
9.500
9.640
9.420
9.540
49,730
-0.06(-0.63%)
Sep 25, 2015
9.670
9.750
9.350
9.600
82,871
-0.02(-0.21%)
Sep 24, 2015
9.800
9.920
9.560
9.620
66,257
-0.19(-1.94%)
Sep 23, 2015
9.820
9.950
9.600
9.810
92,214
+0.11(+1.13%)
Sep 22, 2015
9.830
10.15
9.620
9.700
52,863
-0.29(-2.90%)
Sep 21, 2015
10.33
10.33
9.940
9.990
78,952
-0.28(-2.73%)
Sep 18, 2015
9.880
10.47
9.680
10.27
116,573
+0.21(+2.09%)
Sep 17, 2015
10.03
10.30
9.980
10.06
85,160
+0.06(+0.60%)
Sep 16, 2015
9.930
10.59
9.900
10.00
91,824
+0.20(+2.04%)
Sep 15, 2015
9.670
10.02
9.660
9.800
64,230
+0.12(+1.24%)
Sep 14, 2015
9.680
9.980
9.510
9.680
44,082
-0.13(-1.33%)
Sep 11, 2015
9.850
9.870
9.500
9.810
58,319
-0.21(-2.10%)
Sep 10, 2015
10.05
10.20
9.760
10.02
52,401
-0.01(-0.10%)
Sep 09, 2015
10.52
10.76
9.940
10.03
72,342
-0.46(-4.39%)
Sep 08, 2015
10.34
10.54
9.930
10.49
67,547
+0.30(+2.94%)
Sep 04, 2015
10.10
10.19
10.19
10.19
33,600
-0.04(-0.39%)
Sep 03, 2015
10.36
10.98
10.10
10.23
61,277
-0.20(-1.92%)
Sep 02, 2015
10.15
10.50
9.680
10.43
135,939
+0.37(+3.68%)
Sep 01, 2015
10.00
10.14
9.750
10.06
140,205
-0.19(-1.85%)
Aug 31, 2015
9.090
10.38
8.970
10.25
144,623
+1.00(+10.81%)
Aug 28, 2015
8.550
9.500
8.550
9.250
103,095
+0.58(+6.69%)
Aug 27, 2015
8.540
8.860
8.330
8.670
252,590
+0.30(+3.58%)
Aug 26, 2015
8.170
8.450
7.955
8.370
107,183
+0.36(+4.49%)
Aug 25, 2015
8.290
8.500
7.800
8.010
127,082
-0.04(-0.50%)
Aug 24, 2015
7.620
8.740
7.620
8.050
137,412
-0.69(-7.89%)
Aug 21, 2015
8.760
9.053
8.450
8.740
119,085
-0.27(-3.00%)
Aug 20, 2015
8.760
9.260
8.520
9.010
60,026
+0.22(+2.50%)
Aug 19, 2015
9.680
9.680
8.690
8.790
140,004
-0.88(-9.10%)
Aug 18, 2015
9.450
9.730
9.180
9.670
86,530
+0.16(+1.68%)
Aug 17, 2015
9.030
9.510
8.880
9.510
85,351
+0.42(+4.62%)
Aug 14, 2015
9.490
9.610
8.890
9.090
67,476
-0.42(-4.42%)
Aug 13, 2015
9.790
9.790
9.340
9.510
90,237
-0.44(-4.42%)
Aug 12, 2015
9.110
9.950
8.990
9.950
112,011
+0.74(+8.03%)
Aug 11, 2015
8.970
9.490
8.510
9.210
143,700
+0.49(+5.62%)
Aug 10, 2015
8.510
8.756
8.370
8.720
78,554
+0.29(+3.44%)
Aug 07, 2015
8.570
8.950
8.330
8.430
75,466
-0.32(-3.66%)
Aug 06, 2015
8.290
8.780
7.920
8.750
139,487
+0.49(+5.93%)
Aug 05, 2015
8.490
8.600
7.910
8.260
119,646
-0.07(-0.84%)
Aug 04, 2015
8.000
8.370
7.890
8.330
143,758
+0.39(+4.91%)
Aug 03, 2015
8.120
8.520
7.870
7.940
137,943
-0.23(-2.82%)
Jul 31, 2015
8.880
8.910
8.010
8.170
426,647
-0.66(-7.47%)
Jul 30, 2015
9.230
9.430
8.680
8.830
94,355
-0.44(-4.75%)
Jul 29, 2015
9.250
9.750
9.110
9.270
69,410
+0.02(+0.22%)
Jul 28, 2015
8.600
9.370
8.391
9.250
83,216
+0.56(+6.44%)
Jul 27, 2015
8.660
8.830
7.630
8.690
234,846
-0.07(-0.80%)
Jul 24, 2015
9.150
9.150
8.730
8.760
75,624
-0.44(-4.78%)
Jul 23, 2015
9.290
9.410
8.930
9.200
76,248
-0.03(-0.33%)
Jul 22, 2015
9.530
9.530
9.030
9.230
92,736
-0.42(-4.35%)
Jul 21, 2015
9.360
9.680
9.230
9.650
108,424
+0.36(+3.88%)
Jul 20, 2015
9.830
9.830
8.390
9.290
85,436
-0.53(-5.40%)
Jul 17, 2015
10.07
10.07
9.720
9.820
65,387
-0.25(-2.48%)
Jul 16, 2015
10.10
10.24
10.02
10.07
71,382
-0.03(-0.30%)
Jul 15, 2015
11.03
11.03
10.01
10.10
81,100
-1.10(-9.82%)
Jul 14, 2015
10.46
11.22
10.46
11.20
108,326
+0.64(+6.06%)
Jul 13, 2015
10.74
10.93
10.49
10.56
59,744
-0.18(-1.68%)
Jul 10, 2015
10.52
10.88
10.05
10.74
79,382
+0.29(+2.78%)
Jul 09, 2015
10.56
10.68
10.44
10.45
44,011
+0.09(+0.87%)
Jul 08, 2015
10.55
10.61
10.15
10.36
71,142
-0.24(-2.26%)
Jul 07, 2015
10.29
10.70
9.970
10.60
126,152
+0.27(+2.61%)
Jul 06, 2015
10.07
10.71
9.660
10.33
150,039
-0.34(-3.19%)
Jul 02, 2015
11.00
10.67
10.67
10.67
113,000
-0.39(-3.53%)
Jul 01, 2015
11.30
11.54
10.62
11.06
242,354
-0.13(-1.16%)
Jun 30, 2015
11.41
11.41
11.00
11.19
85,738
-0.02(-0.18%)
Jun 29, 2015
11.25
11.30
10.75
11.21
174,086
-0.06(-0.53%)
Jun 26, 2015
11.83
11.84
11.20
11.27
540,965
-0.51(-4.33%)
Jun 25, 2015
12.07
12.12
11.72
11.78
83,162
-0.25(-2.08%)
Jun 24, 2015
12.07
12.31
12.00
12.03
167,291
-0.04(-0.33%)
Jun 23, 2015
11.98
12.10
11.83
12.07
243,798
+0.17(+1.43%)
Jun 22, 2015
11.73
11.92
11.65
11.90
228,638
+0.14(+1.19%)
Jun 19, 2015
11.52
11.78
11.50
11.76
252,758
+0.12(+1.03%)
Jun 18, 2015
12.20
12.50
11.36
11.64
1,491,797
-1.36(-10.46%)
Jun 17, 2015
13.20
13.41
12.99
13.00
88,098
-0.14(-1.07%)
Jun 16, 2015
12.80
13.39
12.77
13.14
98,301
+0.32(+2.50%)
Jun 15, 2015
12.68
12.82
12.53
12.82
87,517
-0.04(-0.31%)
Jun 12, 2015
12.72
12.95
12.72
12.86
65,807
+0.11(+0.86%)
Jun 11, 2015
12.70
12.89
12.47
12.75
69,865
-0.05(-0.39%)
Jun 10, 2015
12.88
12.88
12.59
12.80
66,223
+0.18(+1.43%)
Jun 09, 2015
12.57
12.89
12.57
12.62
62,464
+0.26(+2.10%)
Jun 08, 2015
12.40
12.41
11.56
12.36
29,583
-0.04(-0.32%)
Jun 05, 2015
12.14
12.80
12.14
12.40
77,771
+0.22(+1.81%)
Jun 04, 2015
12.49
12.49
12.04
12.18
38,530
-0.20(-1.62%)
Jun 03, 2015
11.97
12.85
11.85
12.38
85,810
+0.28(+2.31%)
Jun 02, 2015
11.40
12.15
11.40
12.10
76,311
+0.79(+6.98%)
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.