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
S&P/TSX Composite
(TSX:
0000
)
21,587.88
-51.22 (-0.24%)
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 16, 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, 2015
15097
15119
14956
15014
281,160,928
-92.90(-0.61%)
May 28, 2015
15111
15161
15005
15107
148,946,448
-3.50(-0.02%)
May 27, 2015
15067
15144
15016
15110
147,678,608
+59.70(+0.40%)
May 26, 2015
15181
15189
14974
15051
148,932,576
-136.60(-0.90%)
May 25, 2015
15193
15205
15172
15187
37,855,076
-13.40(-0.09%)
May 22, 2015
15197
15218
15139
15201
122,902,040
-2.80(-0.02%)
May 21, 2015
15092
15231
15092
15204
173,031,712
+130.80(+0.87%)
May 20, 2015
15147
15187
15052
15073
150,691,568
-48.20(-0.32%)
May 19, 2015
15116
15159
15063
15121
177,612,976
+12.90(+0.09%)
May 15, 2015
15108
15108
15108
0
+80.00(+0.53%)
May 14, 2015
15000
15037
14984
15028
183,190,192
+47.40(+0.32%)
May 13, 2015
15054
15096
14948
14981
191,793,632
-62.50(-0.42%)
May 12, 2015
15127
15127
15026
15043
189,066,224
-109.40(-0.72%)
May 11, 2015
15182
15237
15109
15153
146,601,408
-17.40(-0.11%)
May 08, 2015
15142
15200
15099
15170
185,148,736
+81.20(+0.54%)
May 07, 2015
15017
15104
14934
15089
276,978,368
+64.90(+0.43%)
May 06, 2015
15146
15148
14945
15024
244,358,752
-150.00(-0.99%)
May 05, 2015
15379
15417
15128
15174
204,036,896
-193.60(-1.26%)
May 04, 2015
15348
15404
15341
15368
150,908,368
+27.70(+0.18%)
May 01, 2015
15224
15363
15208
15340
158,965,376
+115.30(+0.76%)
Apr 30, 2015
15324
15324
15192
15224
229,900,432
-122.80(-0.80%)
Apr 29, 2015
15288
15364
15242
15347
192,321,360
+1.20(+0.01%)
Apr 28, 2015
15341
15348
15279
15346
168,472,288
+2.00(+0.01%)
Apr 27, 2015
15442
15456
15320
15344
188,782,912
-64.20(-0.42%)
Apr 24, 2015
15406
15440
15368
15408
139,733,952
+16.00(+0.10%)
Apr 23, 2015
15285
15426
15267
15392
160,971,280
+87.50(+0.57%)
Apr 22, 2015
15342
15342
15216
15305
157,452,672
-41.60(-0.27%)
Apr 21, 2015
15418
15434
15300
15346
162,758,816
-66.20(-0.43%)
Apr 20, 2015
15377
15483
15377
15413
153,460,416
+52.10(+0.34%)
Apr 17, 2015
15365
15368
15276
15360
163,532,672
-26.30(-0.17%)
Apr 16, 2015
15430
15454
15325
15387
208,304,624
-64.10(-0.41%)
Apr 15, 2015
15437
15525
15437
15451
254,299,072
+61.60(+0.40%)
Apr 14, 2015
15372
15403
15342
15389
179,254,432
+5.70(+0.04%)
Apr 13, 2015
15401
15446
15352
15384
154,725,168
-4.80(-0.03%)
Apr 10, 2015
15362
15406
15350
15388
179,796,608
+62.10(+0.41%)
Apr 09, 2015
15216
15359
15216
15326
176,797,184
+112.70(+0.74%)
Apr 08, 2015
15189
15250
15175
15214
177,053,792
+24.80(+0.16%)
Apr 07, 2015
15115
15267
15115
15189
221,954,224
+88.10(+0.58%)
Apr 06, 2015
15029
15161
15016
15101
157,700,528
+74.10(+0.49%)
Apr 02, 2015
15027
15027
15027
0
+84.10(+0.56%)
Apr 01, 2015
14925
14972
14878
14942
188,681,952
+40.10(+0.27%)
Mar 31, 2015
14868
14963
14814
14902
201,751,632
-6.00(-0.04%)
Mar 30, 2015
14855
14995
14855
14908
167,648,704
+96.00(+0.65%)
Mar 27, 2015
14856
14898
14718
14812
147,454,816
-57.40(-0.39%)
Mar 26, 2015
14945
14997
14849
14870
207,990,480
-59.60(-0.40%)
Mar 25, 2015
15103
15162
14929
14929
221,781,040
-151.90(-1.01%)
Mar 24, 2015
14959
15103
14931
15081
179,668,480
+124.10(+0.83%)
Mar 23, 2015
14963
15019
14925
14957
161,626,864
+14.80(+0.10%)
Mar 20, 2015
14914
14998
14914
14942
496,186,944
+68.50(+0.46%)
Mar 19, 2015
14942
14964
14818
14874
184,971,696
-88.30(-0.59%)
Mar 18, 2015
14869
15028
14825
14962
201,339,504
+63.70(+0.43%)
Mar 17, 2015
14818
14922
14722
14898
176,396,048
+35.70(+0.24%)
Mar 16, 2015
14734
14914
14719
14863
187,656,160
+131.30(+0.89%)
Mar 13, 2015
14735
14739
14606
14732
185,434,960
-39.20(-0.27%)
Mar 12, 2015
14745
14809
14720
14771
182,561,632
+31.50(+0.21%)
Mar 11, 2015
14650
14779
14638
14739
189,464,128
+97.40(+0.67%)
Mar 10, 2015
14785
14785
14628
14642
198,307,392
-212.70(-1.43%)
Mar 09, 2015
14965
14965
14854
14854
182,390,320
-98.00(-0.66%)
Mar 06, 2015
15068
15145
14910
14952
230,716,704
-150.60(-1.00%)
Mar 05, 2015
15137
15189
15095
15103
191,332,240
+20.30(+0.13%)
Mar 04, 2015
15134
15009
15083
196,308,320
-51.00(-0.34%)
Mar 03, 2015
15258
15258
15110
15134
195,697,664
-130.20(-0.85%)
Mar 02, 2015
15241
15284
15212
15264
192,652,560
+29.70(+0.19%)
Feb 27, 2015
15238
15334
15234
15234
339,748,896
-6.90(-0.05%)
Feb 26, 2015
15273
15318
15241
15241
189,355,904
+12.60(+0.08%)
Feb 25, 2015
15201
15259
15155
15229
202,158,352
+63.60(+0.42%)
Feb 24, 2015
15215
15275
15151
15165
202,903,008
-35.30(-0.23%)
Feb 23, 2015
15128
15205
15121
15200
188,332,624
+28.10(+0.19%)
Feb 20, 2015
15188
15233
15124
15172
212,484,464
-8.10(-0.05%)
Feb 19, 2015
15199
15212
15100
15180
196,613,728
-32.50(-0.21%)
Feb 18, 2015
15276
15286
15178
15213
216,985,776
-71.80(-0.47%)
Feb 17, 2015
15249
15349
15190
15285
188,670,656
+19.80(+0.13%)
Feb 13, 2015
15265
15265
15265
0
+36.30(+0.24%)
Feb 12, 2015
15193
15237
15115
15228
260,688,720
+77.00(+0.51%)
Feb 11, 2015
15093
15171
15081
15152
223,440,992
+39.00(+0.26%)
Feb 10, 2015
15114
15148
14977
15112
206,419,056
+11.80(+0.08%)
Feb 09, 2015
15085
15168
15057
15101
207,884,016
+16.80(+0.11%)
Feb 06, 2015
15150
15204
15026
15084
221,622,576
-41.00(-0.27%)
Feb 05, 2015
15031
15172
15031
15125
237,014,928
+129.20(+0.86%)
Feb 04, 2015
15028
15056
14939
14996
259,138,880
-67.20(-0.45%)
Feb 03, 2015
14956
15155
14956
15063
316,768,896
+162.40(+1.09%)
Feb 02, 2015
14714
14931
14714
14900
228,902,288
+227.00(+1.55%)
Jan 30, 2015
14581
14812
14515
14674
324,263,392
+36.20(+0.25%)
Jan 29, 2015
14600
14673
14392
14637
253,821,648
+34.40(+0.24%)
Jan 28, 2015
14849
14853
14600
14603
239,058,864
-231.00(-1.56%)
Jan 27, 2015
14774
14839
14656
14834
223,926,672
+36.10(+0.24%)
Jan 26, 2015
14788
14804
14703
14798
186,840,592
+18.50(+0.13%)
Jan 23, 2015
14775
14853
14742
14779
226,367,728
+15.30(+0.10%)
Jan 22, 2015
14590
14792
14590
14764
266,872,048
+203.60(+1.40%)
Jan 21, 2015
14316
14624
14266
14560
300,489,248
+252.00(+1.76%)
Jan 20, 2015
14368
14378
14260
14308
279,251,424
-4.10(-0.03%)
Jan 19, 2015
14308
14324
14195
14312
97,312,992
+3.10(+0.02%)
Jan 16, 2015
14044
14331
14044
14309
303,918,752
+267.60(+1.91%)
Jan 15, 2015
14171
14042
353,728,256
-42.60(-0.30%)
Jan 14, 2015
14120
14120
13893
14084
298,845,376
-102.80(-0.72%)
Jan 13, 2015
14187
276,614,560
-77.80(-0.55%)
Jan 12, 2015
14378
14378
14122
14265
240,041,056
-119.90(-0.83%)
Jan 09, 2015
14485
14497
14325
14385
216,286,880
-72.80(-0.50%)
Jan 08, 2015
14369
14506
14369
14458
225,812,720
+172.70(+1.21%)
Jan 07, 2015
14324
14427
14266
14285
234,522,640
+38.20(+0.27%)
Jan 06, 2015
14368
14370
14162
14247
273,374,496
-145.90(-1.01%)
Jan 05, 2015
14709
14709
14340
14393
224,213,600
-361.00(-2.45%)
Jan 02, 2015
14637
14756
14631
14754
132,965,800
+121.30(+0.83%)
Dec 31, 2014
14632
14632
14632
0
-7.60(-0.05%)
Dec 30, 2014
14663
14681
14602
14640
123,975,024
-23.90(-0.16%)
Dec 29, 2014
14634
14739
14629
14664
122,918,832
+54.70(+0.37%)
Dec 24, 2014
14609
14609
14609
0
+15.20(+0.10%)
Dec 23, 2014
14471
14598
14471
14594
164,413,872
+161.60(+1.12%)
Dec 22, 2014
14495
14547
14395
14432
210,367,856
-35.90(-0.25%)
Dec 19, 2014
14390
14530
14349
14468
795,341,440
+121.50(+0.85%)
Dec 18, 2014
14356
14439
14193
14347
333,418,432
+132.90(+0.94%)
Dec 17, 2014
13880
14227
13832
14214
373,359,552
+352.40(+2.54%)
Dec 16, 2014
14057
13862
425,344,352
+156.40(+1.14%)
Dec 15, 2014
13758
13852
13636
13705
300,375,680
-25.90(-0.19%)
Dec 12, 2014
13847
13889
13713
13731
274,628,704
-174.10(-1.25%)
Dec 11, 2014
13828
14084
13827
13905
258,578,096
+52.10(+0.38%)
Dec 10, 2014
14167
14167
13780
13853
307,753,216
-342.70(-2.41%)
Dec 09, 2014
14083
14196
14001
14196
279,979,936
+51.50(+0.36%)
Dec 08, 2014
14410
14410
13984
14144
285,279,040
-329.50(-2.28%)
Dec 05, 2014
14483
14542
14435
14474
252,701,936
+3.70(+0.03%)
Dec 04, 2014
14789
14789
14434
14470
316,817,952
-284.10(-1.93%)
Dec 03, 2014
14638
14769
14627
14754
240,756,576
+134.00(+0.92%)
Dec 02, 2014
14610
14708
14571
14620
294,647,232
-5.20(-0.04%)
Dec 01, 2014
14754
14772
14558
14625
303,964,864
-119.40(-0.81%)
Nov 28, 2014
14872
14872
14744
14745
211,437,856
-177.70(-1.19%)
Nov 27, 2014
15026
15034
14867
14922
156,014,416
-116.00(-0.77%)
Nov 26, 2014
15056
15060
15004
15038
152,803,888
-35.30(-0.23%)
Nov 25, 2014
15032
15100
15032
15074
286,515,680
+58.30(+0.39%)
Nov 24, 2014
15121
15133
14980
15015
164,249,344
-95.70(-0.63%)
Nov 21, 2014
15134
15184
15087
15111
206,015,216
+35.90(+0.24%)
Nov 20, 2014
14966
15075
14948
15075
197,525,296
+95.00(+0.63%)
Nov 19, 2014
14997
15013
14914
14980
211,938,752
+7.20(+0.05%)
Nov 18, 2014
14912
14990
14912
14973
193,039,920
+90.50(+0.61%)
Nov 17, 2014
14826
14950
14826
14882
183,312,864
+39.40(+0.27%)
Nov 14, 2014
14779
14843
14748
14843
210,827,760
+64.30(+0.44%)
Nov 13, 2014
14867
14891
14740
14779
196,536,688
-77.40(-0.52%)
Nov 12, 2014
14736
14856
14697
14856
209,369,232
+95.90(+0.65%)
Nov 11, 2014
14721
14771
14688
14760
162,234,736
+50.50(+0.34%)
Nov 10, 2014
14729
14769
14672
14710
191,840,112
+19.00(+0.13%)
Nov 07, 2014
14574
14712
14561
14691
216,670,320
+127.40(+0.87%)
Nov 06, 2014
14576
14641
14488
14563
215,195,008
+15.10(+0.10%)
Nov 05, 2014
14452
14600
14441
14548
235,833,152
+157.90(+1.10%)
Nov 04, 2014
14523
14523
14327
14390
234,613,840
-147.20(-1.01%)
Nov 03, 2014
14632
14638
14519
14538
173,203,216
-75.70(-0.52%)
Oct 31, 2014
14510
14627
14508
14613
261,257,952
+154.60(+1.07%)
Oct 30, 2014
14501
14546
14413
14459
193,266,896
-68.90(-0.47%)
Oct 29, 2014
14634
14641
14472
14528
197,553,056
-96.60(-0.66%)
Oct 28, 2014
14503
14629
14474
14624
161,520,400
+155.20(+1.07%)
Oct 27, 2014
14526
14526
14385
14469
150,434,448
-74.80(-0.51%)
Oct 24, 2014
14489
14569
14437
14544
143,071,776
+57.00(+0.39%)
Oct 23, 2014
14408
14529
14384
14487
174,786,608
+174.70(+1.22%)
Oct 22, 2014
14574
14584
14295
14312
202,868,224
-235.60(-1.62%)
Oct 21, 2014
14413
14564
14365
14548
189,092,608
+209.90(+1.46%)
Oct 20, 2014
14240
14355
14180
14338
162,358,848
+110.10(+0.77%)
Oct 17, 2014
14142
14297
14142
14228
238,636,016
+174.70(+1.24%)
Oct 16, 2014
13776
14166
13647
14053
267,559,424
+183.10(+1.32%)
Oct 15, 2014
13957
13957
13677
13870
305,502,656
-166.80(-1.19%)
Oct 14, 2014
14185
14185
13978
14037
257,770,544
-190.70(-1.34%)
Oct 10, 2014
14227
14227
14227
0
-233.20(-1.61%)
Oct 09, 2014
14662
14662
14400
14461
226,716,272
-205.90(-1.40%)
Oct 08, 2014
14584
14678
14440
14666
257,065,920
+90.00(+0.62%)
Oct 07, 2014
14716
14758
14572
14576
189,987,776
-166.60(-1.13%)
Oct 06, 2014
14830
14879
14743
14743
153,072,256
-46.70(-0.32%)
Oct 03, 2014
14782
14875
14764
14790
195,634,224
+29.20(+0.20%)
Oct 02, 2014
14782
14782
14546
14761
234,463,472
-44.80(-0.30%)
Oct 01, 2014
14958
14958
14764
14805
192,397,008
-155.10(-1.04%)
Sep 30, 2014
14968
15047
14899
14960
217,764,160
-16.40(-0.11%)
Sep 29, 2014
14976
15012
14854
14977
161,729,920
-49.90(-0.33%)
Sep 26, 2014
14894
15056
14822
15027
162,318,096
+133.20(+0.89%)
Sep 25, 2014
15120
15120
14879
14894
191,932,000
-226.90(-1.50%)
Sep 24, 2014
15126
15165
15006
15120
192,040,816
-5.20(-0.03%)
Sep 23, 2014
15125
15171
15089
15126
163,285,552
-3.30(-0.02%)
Sep 22, 2014
15259
15266
15118
15129
182,382,384
-136.30(-0.89%)
Sep 19, 2014
15461
15461
15238
15265
453,002,816
-200.20(-1.29%)
Sep 18, 2014
15459
15477
15422
15466
173,521,248
+6.60(+0.04%)
Sep 17, 2014
15510
15520
15428
15459
152,938,288
-51.60(-0.33%)
Sep 16, 2014
15482
15556
15443
15510
182,343,536
+27.90(+0.18%)
Sep 15, 2014
15531
15531
15442
15483
149,597,168
-49.00(-0.32%)
Sep 12, 2014
15534
15580
15507
15532
147,274,720
-2.70(-0.02%)
Sep 11, 2014
15472
15546
15432
15534
164,480,112
+62.40(+0.40%)
Sep 10, 2014
15537
15537
15434
15472
135,966,656
-64.90(-0.42%)
Sep 09, 2014
15510
15564
15500
15537
163,200,352
+27.40(+0.18%)
Sep 08, 2014
15570
15570
15482
15509
132,817,824
-60.50(-0.39%)
Sep 05, 2014
15577
15590
15525
15570
151,717,680
-6.90(-0.04%)
Sep 04, 2014
15658
15674
15542
15577
159,218,672
-80.80(-0.52%)
Sep 03, 2014
15619
15684
15619
15658
153,229,856
+38.50(+0.25%)
Sep 02, 2014
15627
15627
15575
15619
146,208,784
-6.60(-0.04%)
Aug 29, 2014
15626
15626
15626
0
+67.50(+0.43%)
Aug 28, 2014
15601
15601
15542
15558
114,796,552
-44.50(-0.29%)
Aug 27, 2014
15619
15624
15560
15603
119,750,608
-16.50(-0.11%)
Aug 26, 2014
15600
15653
15600
15619
128,557,544
+20.50(+0.13%)
Aug 25, 2014
15536
15624
15536
15599
101,680,880
+63.20(+0.41%)
Aug 22, 2014
15556
15574
15495
15536
102,244,456
-20.60(-0.13%)
Aug 21, 2014
15562
15566
15526
15556
123,912,136
-5.90(-0.04%)
Aug 20, 2014
15478
15570
15426
15562
140,333,568
+84.80(+0.55%)
Aug 19, 2014
15340
15496
15340
15477
126,247,608
+138.70(+0.90%)
Aug 18, 2014
15304
15369
15304
15338
109,596,240
+34.30(+0.22%)
Aug 15, 2014
15291
15307
15184
15304
147,686,704
+13.00(+0.09%)
Aug 14, 2014
15263
15313
15258
15291
138,445,024
+28.50(+0.19%)
Aug 13, 2014
15275
15309
15243
15263
140,795,904
-11.50(-0.08%)
Aug 12, 2014
15262
15320
15230
15274
153,169,328
+12.60(+0.08%)
Aug 11, 2014
15196
15301
15196
15262
126,261,960
+65.30(+0.43%)
Aug 08, 2014
15118
15198
15092
15196
137,214,192
+77.90(+0.52%)
Aug 07, 2014
15201
15255
15056
15118
172,806,592
-83.70(-0.55%)
Aug 06, 2014
15185
15226
15122
15202
149,164,096
+14.40(+0.09%)
Aug 05, 2014
15216
15255
15131
15188
173,566,816
-27.60(-0.18%)
Aug 01, 2014
15215
15215
15215
0
-115.40(-0.75%)
Jul 31, 2014
15525
15525
15275
15331
207,827,488
-194.10(-1.25%)
Jul 30, 2014
15449
15527
15449
15525
185,082,768
+78.30(+0.51%)
Jul 29, 2014
15445
15506
15445
15446
139,316,608
+1.30(+0.01%)
Jul 28, 2014
15452
15464
15438
15445
134,919,088
-9.80(-0.06%)
Jul 25, 2014
15394
15503
15380
15455
140,407,728
+60.50(+0.39%)
Jul 24, 2014
15394
15421
15370
15394
157,100,288
+0.10(+0.00%)
Jul 23, 2014
15315
15396
15313
15394
146,911,152
+79.30(+0.52%)
Jul 22, 2014
15252
15344
15252
15315
147,356,272
+65.10(+0.43%)
Jul 21, 2014
15266
15266
15209
15250
96,353,632
-16.60(-0.11%)
Jul 18, 2014
15202
15291
15179
15267
132,334,088
+62.10(+0.41%)
Jul 17, 2014
15226
15269
15186
15204
163,178,368
-21.80(-0.14%)
Jul 16, 2014
15081
15241
15081
15226
160,836,688
+145.00(+0.96%)
Jul 15, 2014
15171
15178
15057
15081
187,124,560
-89.90(-0.59%)
Jul 14, 2014
15125
15180
15125
15171
141,525,056
+45.70(+0.30%)
Jul 11, 2014
15115
15139
15083
15126
140,336,448
+11.00(+0.07%)
Jul 10, 2014
15214
15214
15100
15114
174,996,448
-100.70(-0.66%)
Jul 09, 2014
15137
15216
15121
15215
176,968,864
+78.00(+0.52%)
Jul 08, 2014
15173
15173
15021
15137
185,867,168
-35.70(-0.24%)
Jul 07, 2014
15215
15215
15107
15173
143,433,440
-42.10(-0.28%)
Jul 04, 2014
15207
15247
15207
15215
48,783,708
+7.90(+0.05%)
Jul 03, 2014
15210
15256
15196
15207
145,990,576
-2.70(-0.02%)
Jul 02, 2014
15146
15223
15146
15210
166,809,568
+63.80(+0.42%)
Jun 30, 2014
15146
15146
15146
0
+51.80(+0.34%)
Jun 27, 2014
15031
15094
15017
15094
122,729,696
+63.50(+0.42%)
Jun 26, 2014
14975
15037
14938
15031
121,767,032
+56.00(+0.37%)
Jun 25, 2014
14963
15013
14952
14975
156,097,808
+12.30(+0.08%)
Jun 24, 2014
15106
15138
14957
14962
185,120,528
-143.20(-0.95%)
Jun 23, 2014
15109
15118
15074
15106
145,502,720
-3.40(-0.02%)
Jun 20, 2014
15112
15125
15087
15109
359,777,472
-3.20(-0.02%)
Jun 19, 2014
15109
15120
15082
15112
225,796,400
+3.00(+0.02%)
Jun 18, 2014
15059
15115
15058
15109
155,014,176
+53.30(+0.35%)
Jun 17, 2014
15040
15075
15006
15056
136,557,840
+15.50(+0.10%)
Jun 16, 2014
15002
15076
15002
15040
149,230,224
+38.80(+0.26%)
Jun 13, 2014
14910
15017
14905
15002
154,130,928
+92.00(+0.62%)
Jun 12, 2014
14891
14923
14857
14910
179,031,952
+17.50(+0.12%)
Jun 11, 2014
14904
14904
14850
14892
164,838,976
-12.30(-0.08%)
Jun 10, 2014
14870
14909
14859
14904
136,797,472
+65.50(+0.44%)
Jun 06, 2014
14800
14840
14789
14839
122,808,032
+38.70(+0.26%)
Jun 05, 2014
14797
14822
14736
14800
175,135,744
+3.40(+0.02%)
Jun 04, 2014
14735
14806
14670
14797
150,926,208
+62.10(+0.42%)
Jun 03, 2014
14681
14748
14659
14735
171,520,704
+53.90(+0.37%)
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.