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
Bombardier Inc
(TSX:
BBD-A
)
92.06
+1.63 (+1.80%)
Streaming Delayed Price
Updated: 3:59 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
2.500
2.500
2.450
2.500
230,496
-0.01(-0.40%)
May 30, 2017
2.410
2.510
2.400
2.510
146,086
+0.11(+4.58%)
May 29, 2017
2.370
2.410
2.370
2.400
122,518
+0.05(+2.13%)
May 26, 2017
2.290
2.350
2.280
2.350
91,531
+0.06(+2.62%)
May 25, 2017
2.230
2.290
2.220
2.290
75,587
+0.04(+1.78%)
May 24, 2017
2.230
2.250
2.180
2.250
73,670
+0.04(+1.81%)
May 23, 2017
2.220
2.230
2.210
2.210
84,650
-0.01(-0.45%)
May 19, 2017
2.200
2.240
2.180
2.220
95,442
+0.06(+2.78%)
May 18, 2017
2.170
2.170
2.140
2.160
32,996
-0.01(-0.46%)
May 17, 2017
2.220
2.220
2.140
2.170
88,087
-0.05(-2.25%)
May 16, 2017
2.220
2.220
2.190
2.220
65,949
+0.01(+0.45%)
May 15, 2017
2.210
2.240
2.210
2.210
33,760
+0.01(+0.45%)
May 12, 2017
2.290
2.290
2.200
2.200
132,855
-0.08(-3.51%)
May 11, 2017
2.220
2.310
2.215
2.280
249,930
+0.11(+5.07%)
May 10, 2017
2.180
2.200
2.150
2.170
75,544
-0.04(-1.81%)
May 09, 2017
2.180
2.220
2.180
2.210
94,805
+0.03(+1.38%)
May 08, 2017
2.180
2.190
2.160
2.180
24,704
-0.01(-0.46%)
May 05, 2017
2.130
2.190
2.130
2.190
46,313
+0.04(+1.86%)
May 04, 2017
2.200
2.200
2.130
2.150
55,086
-0.03(-1.38%)
May 03, 2017
2.160
2.250
2.160
2.180
156,884
-0.04(-1.80%)
May 02, 2017
2.150
2.240
2.140
2.220
47,105
+0.10(+4.72%)
May 01, 2017
2.210
2.210
2.110
2.120
154,478
-0.08(-3.64%)
Apr 28, 2017
2.210
2.230
2.190
2.200
118,811
-0.07(-3.08%)
Apr 27, 2017
2.320
2.320
2.270
2.270
56,323
-0.06(-2.58%)
Apr 26, 2017
2.320
2.380
2.320
2.330
65,675
-0.01(-0.43%)
Apr 25, 2017
2.330
2.360
2.320
2.340
52,545
+0.03(+1.30%)
Apr 24, 2017
2.310
2.360
2.300
2.310
54,837
-0.01(-0.43%)
Apr 21, 2017
2.330
2.340
2.300
2.320
48,357
-0.04(-1.69%)
Apr 20, 2017
2.360
2.400
2.330
2.360
24,466
-0.02(-0.84%)
Apr 19, 2017
2.360
2.410
2.350
2.380
61,901
-0.01(-0.42%)
Apr 18, 2017
2.390
2.390
2.360
2.390
33,875
+0.00(+0.00%)
Apr 17, 2017
2.360
2.480
2.340
2.390
108,006
+0.03(+1.27%)
Apr 13, 2017
2.310
2.370
2.290
2.360
119,465
+0.05(+2.16%)
Apr 12, 2017
2.540
2.540
2.270
2.310
565,645
-0.13(-5.33%)
Apr 11, 2017
2.340
2.440
2.300
2.440
485,543
+0.16(+7.02%)
Apr 10, 2017
2.240
2.340
2.190
2.280
225,249
+0.06(+2.70%)
Apr 07, 2017
2.190
2.230
2.170
2.220
112,318
+0.05(+2.30%)
Apr 06, 2017
2.170
2.200
2.150
2.170
57,399
+0.01(+0.46%)
Apr 05, 2017
2.180
2.200
2.160
2.160
62,012
+0.00(+0.00%)
Apr 04, 2017
2.150
2.180
2.150
2.160
139,492
-0.03(-1.37%)
Apr 03, 2017
2.170
2.190
2.150
2.190
96,257
-0.01(-0.45%)
Mar 31, 2017
2.180
2.220
2.170
2.200
58,075
-0.03(-1.35%)
Mar 30, 2017
2.210
2.250
2.210
2.230
24,726
-0.03(-1.33%)
Mar 29, 2017
2.230
2.260
2.190
2.260
34,619
+0.03(+1.35%)
Mar 28, 2017
2.190
2.250
2.190
2.230
67,598
+0.03(+1.36%)
Mar 27, 2017
2.160
2.210
2.160
2.200
55,200
+0.04(+1.85%)
Mar 24, 2017
2.170
2.180
2.140
2.160
24,220
+0.00(+0.00%)
Mar 23, 2017
2.170
2.170
2.120
2.160
75,457
+0.04(+1.89%)
Mar 22, 2017
2.130
2.200
2.120
2.120
96,358
-0.03(-1.40%)
Mar 21, 2017
2.200
2.210
2.150
2.150
62,859
-0.05(-2.27%)
Mar 20, 2017
2.210
2.220
2.200
2.200
58,228
-0.03(-1.35%)
Mar 17, 2017
2.290
2.290
2.220
2.230
76,891
-0.02(-0.89%)
Mar 16, 2017
2.220
2.260
2.200
2.250
61,672
+0.07(+3.21%)
Mar 15, 2017
2.150
2.190
2.120
2.180
143,202
+0.05(+2.35%)
Mar 14, 2017
2.230
2.230
2.120
2.130
101,957
-0.07(-3.18%)
Mar 13, 2017
2.170
2.250
2.170
2.200
59,876
-0.01(-0.45%)
Mar 10, 2017
2.220
2.250
2.210
2.210
124,870
+0.00(+0.00%)
Mar 09, 2017
2.150
2.230
2.110
2.210
118,146
-0.02(-0.90%)
Mar 08, 2017
2.280
2.360
2.210
2.230
225,988
-0.09(-3.88%)
Mar 07, 2017
2.460
2.460
2.300
2.320
195,369
-0.12(-4.92%)
Mar 06, 2017
2.500
2.500
2.430
2.440
84,976
-0.08(-3.17%)
Mar 03, 2017
2.520
2.520
2.450
2.520
28,455
+0.00(+0.00%)
Mar 02, 2017
2.450
2.600
2.450
2.520
375,964
+0.08(+3.28%)
Mar 01, 2017
2.370
2.460
2.370
2.440
60,726
+0.04(+1.67%)
Feb 28, 2017
2.400
2.450
2.360
2.400
57,192
-0.05(-2.04%)
Feb 27, 2017
2.420
2.460
2.400
2.450
163,396
-0.02(-0.81%)
Feb 24, 2017
2.550
2.550
2.420
2.470
226,408
-0.10(-3.89%)
Feb 23, 2017
2.580
2.600
2.570
2.570
80,722
-0.02(-0.77%)
Feb 22, 2017
2.570
2.610
2.570
2.590
39,883
-0.03(-1.15%)
Feb 21, 2017
2.610
2.620
2.580
2.620
128,964
+0.01(+0.38%)
Feb 17, 2017
2.610
2.610
2.610
0
+0.03(+1.16%)
Feb 16, 2017
2.600
2.620
2.530
2.580
123,582
-0.04(-1.53%)
Feb 15, 2017
2.600
2.640
2.600
2.620
65,749
+0.03(+1.16%)
Feb 14, 2017
2.650
2.650
2.570
2.590
92,008
-0.03(-1.15%)
Feb 13, 2017
2.620
2.650
2.610
2.620
49,835
+0.01(+0.38%)
Feb 10, 2017
2.650
2.650
2.600
2.610
107,308
-0.01(-0.38%)
Feb 09, 2017
2.670
2.680
2.610
2.620
95,028
-0.02(-0.76%)
Feb 08, 2017
2.730
2.730
2.620
2.640
219,805
+0.03(+1.15%)
Feb 07, 2017
2.630
2.670
2.610
2.610
77,796
-0.01(-0.38%)
Feb 06, 2017
2.640
2.650
2.610
2.620
41,829
-0.02(-0.76%)
Feb 03, 2017
2.660
2.680
2.610
2.640
65,350
+0.01(+0.38%)
Feb 02, 2017
2.650
2.700
2.610
2.630
82,377
-0.02(-0.75%)
Feb 01, 2017
2.560
2.650
2.560
2.650
120,179
+0.08(+3.11%)
Jan 31, 2017
2.560
2.570
2.510
2.570
105,749
+0.00(+0.00%)
Jan 30, 2017
2.610
2.650
2.530
2.570
53,826
-0.05(-1.91%)
Jan 27, 2017
2.630
2.660
2.600
2.620
61,140
-0.02(-0.76%)
Jan 26, 2017
2.670
2.700
2.630
2.640
48,591
-0.02(-0.75%)
Jan 25, 2017
2.670
2.730
2.610
2.660
196,812
+0.02(+0.76%)
Jan 24, 2017
2.600
2.700
2.600
2.640
142,137
+0.07(+2.72%)
Jan 23, 2017
2.650
2.700
2.570
2.570
305,065
-0.14(-5.17%)
Jan 20, 2017
2.780
2.780
2.700
2.710
127,649
-0.05(-1.81%)
Jan 19, 2017
2.670
2.770
2.670
2.760
141,290
+0.04(+1.47%)
Jan 18, 2017
2.850
2.850
2.680
2.720
310,710
-0.10(-3.55%)
Jan 17, 2017
2.660
2.820
2.660
2.820
319,826
+0.18(+6.82%)
Jan 16, 2017
2.630
2.660
2.610
2.640
201,704
+0.02(+0.76%)
Jan 13, 2017
2.610
2.640
2.600
2.620
226,263
+0.04(+1.55%)
Jan 12, 2017
2.600
2.610
2.540
2.580
194,914
-0.04(-1.53%)
Jan 11, 2017
2.560
2.620
2.560
2.620
366,045
+0.09(+3.56%)
Jan 10, 2017
2.460
2.550
2.460
2.530
241,452
+0.08(+3.27%)
Jan 09, 2017
2.420
2.480
2.420
2.450
63,552
+0.02(+0.82%)
Jan 06, 2017
2.450
2.500
2.420
2.430
135,085
-0.03(-1.22%)
Jan 05, 2017
2.550
2.590
2.420
2.460
255,148
-0.08(-3.15%)
Jan 04, 2017
2.450
2.550
2.420
2.540
245,799
+0.11(+4.53%)
Jan 03, 2017
2.360
2.450
2.350
2.430
259,826
+0.10(+4.29%)
Dec 30, 2016
2.330
2.330
2.330
0
-0.01(-0.43%)
Dec 29, 2016
2.320
2.350
2.290
2.340
68,385
+0.03(+1.30%)
Dec 28, 2016
2.260
2.320
2.260
2.310
17,942
+0.04(+1.76%)
Dec 23, 2016
2.270
2.270
2.270
0
-0.04(-1.73%)
Dec 22, 2016
2.280
2.340
2.270
2.310
163,764
+0.06(+2.67%)
Dec 21, 2016
2.220
2.330
2.180
2.250
109,768
+0.02(+0.90%)
Dec 20, 2016
2.350
2.360
2.230
2.230
188,954
-0.13(-5.51%)
Dec 19, 2016
2.240
2.390
2.240
2.360
265,365
+0.13(+5.83%)
Dec 16, 2016
2.150
2.250
2.150
2.230
193,493
+0.11(+5.19%)
Dec 15, 2016
2.110
2.160
2.110
2.120
122,215
+0.05(+2.42%)
Dec 14, 2016
2.010
2.090
2.010
2.070
46,284
-0.04(-1.90%)
Dec 13, 2016
2.090
2.110
2.090
2.110
49,748
+0.02(+0.96%)
Dec 12, 2016
2.070
2.090
2.070
2.090
38,062
+0.01(+0.48%)
Dec 09, 2016
2.060
2.090
2.060
2.080
73,820
+0.01(+0.48%)
Dec 08, 2016
2.060
2.090
2.060
2.070
29,408
+0.00(+0.00%)
Dec 07, 2016
2.040
2.080
2.040
2.070
22,178
+0.02(+0.98%)
Dec 06, 2016
2.050
2.050
2.040
2.050
41,450
+0.00(+0.00%)
Dec 05, 2016
2.050
2.090
2.050
2.050
29,162
+0.00(+0.00%)
Dec 02, 2016
2.030
2.080
2.030
2.050
48,267
+0.01(+0.49%)
Dec 01, 2016
2.050
2.080
2.030
2.040
76,096
-0.01(-0.49%)
Nov 30, 2016
2.050
2.090
2.050
2.050
105,575
-0.03(-1.44%)
Nov 29, 2016
2.080
2.100
2.080
2.080
22,925
-0.02(-0.95%)
Nov 28, 2016
2.090
2.100
2.070
2.100
37,130
+0.01(+0.48%)
Nov 25, 2016
2.090
2.120
2.090
2.090
20,580
-0.03(-1.42%)
Nov 24, 2016
2.070
2.120
2.070
2.120
78,921
+0.04(+1.92%)
Nov 23, 2016
2.070
2.090
2.060
2.080
24,395
+0.01(+0.48%)
Nov 22, 2016
2.070
2.090
2.050
2.070
54,514
+0.00(+0.00%)
Nov 21, 2016
2.070
2.110
2.050
2.070
86,958
-0.04(-1.90%)
Nov 18, 2016
2.070
2.140
2.070
2.110
101,241
-0.04(-1.86%)
Nov 17, 2016
2.110
2.150
2.100
2.150
101,516
+0.05(+2.38%)
Nov 16, 2016
2.190
2.200
2.100
2.100
147,961
-0.07(-3.23%)
Nov 15, 2016
2.180
2.190
2.160
2.170
66,279
-0.02(-0.91%)
Nov 14, 2016
2.210
2.250
2.180
2.190
80,045
-0.03(-1.35%)
Nov 11, 2016
2.140
2.220
2.140
2.220
136,884
+0.07(+3.26%)
Nov 10, 2016
2.030
2.150
2.030
2.150
308,086
+0.12(+5.91%)
Nov 09, 2016
1.980
2.040
1.900
2.030
142,421
+0.00(+0.00%)
Nov 08, 2016
2.030
2.050
2.020
2.030
29,732
-0.02(-0.98%)
Nov 07, 2016
2.000
2.060
2.000
2.050
29,610
+0.04(+1.99%)
Nov 04, 2016
2.020
2.080
2.000
2.010
86,812
-0.05(-2.43%)
Nov 03, 2016
2.100
2.100
2.030
2.060
57,930
-0.01(-0.48%)
Nov 02, 2016
2.030
2.090
2.030
2.070
33,917
+0.01(+0.49%)
Nov 01, 2016
2.020
2.060
2.020
2.060
60,344
+0.04(+1.98%)
Oct 31, 2016
2.040
2.060
2.000
2.020
41,126
-0.04(-1.94%)
Oct 28, 2016
2.100
2.100
2.060
2.060
66,268
-0.04(-1.90%)
Oct 27, 2016
2.020
2.110
2.020
2.100
67,698
+0.07(+3.45%)
Oct 26, 2016
2.030
2.040
2.010
2.030
47,226
+0.03(+1.50%)
Oct 25, 2016
1.970
2.020
1.970
2.000
65,813
+0.03(+1.52%)
Oct 24, 2016
1.980
2.030
1.970
1.970
109,410
+0.00(+0.00%)
Oct 21, 2016
1.920
2.000
1.920
1.970
71,521
-0.03(-1.50%)
Oct 20, 2016
2.000
2.010
1.990
2.000
40,075
+0.00(+0.00%)
Oct 19, 2016
1.960
2.000
1.960
2.000
58,827
+0.04(+2.04%)
Oct 18, 2016
1.930
1.960
1.930
1.960
101,824
+0.03(+1.55%)
Oct 17, 2016
1.950
1.960
1.920
1.930
43,516
-0.03(-1.53%)
Oct 14, 2016
1.940
1.960
1.940
1.960
25,700
+0.03(+1.55%)
Oct 13, 2016
1.950
1.980
1.920
1.930
56,715
-0.03(-1.53%)
Oct 12, 2016
1.940
1.960
1.880
1.960
107,384
+0.06(+3.16%)
Oct 11, 2016
1.930
1.950
1.900
1.900
41,196
-0.02(-1.04%)
Oct 07, 2016
1.920
1.920
1.920
0
-0.05(-2.54%)
Oct 06, 2016
1.950
1.980
1.950
1.970
73,705
+0.01(+0.51%)
Oct 05, 2016
1.920
1.990
1.920
1.960
39,822
+0.01(+0.51%)
Oct 04, 2016
1.980
2.000
1.930
1.950
146,581
-0.03(-1.52%)
Oct 03, 2016
2.140
2.140
1.960
1.980
72,977
-0.05(-2.46%)
Sep 30, 2016
2.000
2.040
1.970
2.030
95,075
+0.10(+5.18%)
Sep 29, 2016
1.870
1.960
1.860
1.930
86,889
+0.07(+3.76%)
Sep 28, 2016
1.870
1.880
1.820
1.860
127,459
+0.01(+0.54%)
Sep 27, 2016
1.830
1.870
1.820
1.850
77,050
+0.02(+1.09%)
Sep 26, 2016
1.850
1.880
1.760
1.830
158,258
-0.05(-2.66%)
Sep 23, 2016
1.910
1.930
1.870
1.880
61,190
-0.01(-0.53%)
Sep 22, 2016
1.880
1.960
1.880
1.890
131,057
+0.00(+0.00%)
Sep 21, 2016
1.830
1.940
1.800
1.890
213,487
+0.01(+0.53%)
Sep 20, 2016
1.950
2.040
1.820
1.880
229,474
-0.10(-5.05%)
Sep 19, 2016
2.050
2.050
1.930
1.980
171,888
-0.07(-3.41%)
Sep 16, 2016
2.120
2.120
2.050
2.050
51,591
-0.06(-2.84%)
Sep 15, 2016
2.090
2.130
2.080
2.110
63,546
-0.01(-0.47%)
Sep 14, 2016
2.120
2.180
2.110
2.120
71,393
-0.01(-0.47%)
Sep 13, 2016
2.190
2.190
2.080
2.130
135,521
-0.05(-2.29%)
Sep 12, 2016
2.180
2.200
2.180
2.180
51,960
-0.03(-1.36%)
Sep 09, 2016
2.230
2.230
2.180
2.210
47,956
-0.01(-0.45%)
Sep 08, 2016
2.220
2.220
2.180
2.220
92,799
+0.00(+0.00%)
Sep 07, 2016
2.240
2.240
2.210
2.220
41,193
-0.01(-0.45%)
Sep 06, 2016
2.300
2.300
2.200
2.230
171,528
-0.11(-4.70%)
Sep 02, 2016
2.340
2.340
2.340
0
+0.02(+0.86%)
Sep 01, 2016
2.330
2.330
2.280
2.320
107,926
-0.01(-0.43%)
Aug 31, 2016
2.280
2.330
2.280
2.330
246,101
+0.06(+2.64%)
Aug 30, 2016
2.250
2.300
2.250
2.270
71,196
+0.04(+1.79%)
Aug 29, 2016
2.210
2.260
2.200
2.230
30,235
+0.01(+0.45%)
Aug 26, 2016
2.230
2.240
2.210
2.220
34,235
-0.02(-0.89%)
Aug 25, 2016
2.210
2.250
2.210
2.240
47,736
+0.02(+0.90%)
Aug 24, 2016
2.240
2.250
2.200
2.220
64,397
-0.02(-0.89%)
Aug 23, 2016
2.230
2.270
2.230
2.240
49,322
+0.02(+0.90%)
Aug 22, 2016
2.220
2.270
2.190
2.220
70,896
+0.01(+0.45%)
Aug 19, 2016
2.210
2.210
2.190
2.210
25,200
+0.01(+0.45%)
Aug 18, 2016
2.190
2.240
2.190
2.200
60,791
+0.01(+0.46%)
Aug 17, 2016
2.220
2.240
2.190
2.190
55,065
-0.03(-1.35%)
Aug 16, 2016
2.180
2.250
2.170
2.220
196,926
-0.01(-0.45%)
Aug 15, 2016
2.240
2.260
2.200
2.230
70,109
+0.00(+0.00%)
Aug 12, 2016
2.210
2.240
2.210
2.230
52,117
+0.00(+0.00%)
Aug 11, 2016
2.220
2.250
2.220
2.230
81,170
-0.02(-0.89%)
Aug 10, 2016
2.230
2.280
2.230
2.250
18,752
+0.02(+0.90%)
Aug 09, 2016
2.300
2.320
2.200
2.230
81,391
-0.07(-3.04%)
Aug 08, 2016
2.230
2.300
2.230
2.300
81,484
+0.05(+2.22%)
Aug 05, 2016
2.290
2.290
2.200
2.250
139,680
-0.09(-3.85%)
Aug 04, 2016
2.340
2.340
2.290
2.340
34,862
-0.01(-0.43%)
Aug 03, 2016
2.260
2.360
2.260
2.350
41,705
+0.05(+2.17%)
Aug 02, 2016
2.190
2.310
2.190
2.300
106,780
-0.05(-2.13%)
Jul 29, 2016
2.350
2.350
2.350
0
-0.02(-0.84%)
Jul 28, 2016
2.390
2.390
2.370
2.370
18,415
-0.02(-0.84%)
Jul 27, 2016
2.380
2.400
2.380
2.390
49,255
+0.02(+0.84%)
Jul 26, 2016
2.370
2.380
2.370
2.370
15,375
-0.01(-0.42%)
Jul 25, 2016
2.360
2.380
2.350
2.380
33,699
+0.03(+1.28%)
Jul 22, 2016
2.350
2.370
2.340
2.350
28,107
+0.01(+0.43%)
Jul 21, 2016
2.350
2.380
2.340
2.340
71,574
+0.01(+0.43%)
Jul 20, 2016
2.350
2.370
2.330
2.330
89,350
-0.03(-1.27%)
Jul 19, 2016
2.370
2.370
2.330
2.360
49,702
+0.02(+0.85%)
Jul 18, 2016
2.310
2.400
2.310
2.340
84,572
+0.03(+1.30%)
Jul 15, 2016
2.340
2.360
2.300
2.310
40,300
-0.05(-2.12%)
Jul 14, 2016
2.280
2.380
2.280
2.360
170,099
+0.06(+2.61%)
Jul 13, 2016
2.360
2.370
2.290
2.300
138,787
-0.06(-2.54%)
Jul 12, 2016
2.310
2.380
2.310
2.360
160,642
+0.07(+3.06%)
Jul 11, 2016
2.230
2.360
2.190
2.290
242,983
+0.09(+4.09%)
Jul 08, 2016
2.160
2.160
2.200
72,780
+0.04(+1.85%)
Jul 07, 2016
2.120
2.210
2.120
2.160
100,682
-0.02(-0.92%)
Jul 05, 2016
2.180
2.200
2.150
2.180
47,271
-0.03(-1.36%)
Jul 04, 2016
2.220
2.240
2.210
2.210
27,695
-0.01(-0.45%)
Jun 30, 2016
2.220
2.220
2.220
0
+0.02(+0.91%)
Jun 29, 2016
2.180
2.220
2.160
2.200
115,310
+0.02(+0.92%)
Jun 28, 2016
2.160
2.190
2.150
2.180
72,933
+0.14(+6.86%)
Jun 27, 2016
2.150
2.150
2.020
2.040
83,667
-0.13(-5.99%)
Jun 24, 2016
2.070
2.210
2.070
2.170
154,350
-0.03(-1.36%)
Jun 23, 2016
2.210
2.210
2.200
2.200
7,280
-0.01(-0.45%)
Jun 22, 2016
2.190
2.210
2.180
2.210
40,257
+0.00(+0.00%)
Jun 21, 2016
2.200
2.210
2.190
2.210
31,825
+0.00(+0.00%)
Jun 20, 2016
2.200
2.220
2.190
2.210
58,760
+0.01(+0.45%)
Jun 17, 2016
2.190
2.200
2.170
2.200
73,897
+0.03(+1.38%)
Jun 16, 2016
2.170
2.180
2.150
2.170
26,362
-0.01(-0.46%)
Jun 15, 2016
2.150
2.180
2.140
2.180
28,436
+0.01(+0.46%)
Jun 14, 2016
2.190
2.190
2.120
2.170
169,317
-0.02(-0.91%)
Jun 13, 2016
2.190
2.200
2.170
2.190
37,797
+0.00(+0.00%)
Jun 10, 2016
2.170
2.210
2.170
2.190
65,712
+0.01(+0.46%)
Jun 09, 2016
2.190
2.190
2.180
2.180
41,770
-0.01(-0.46%)
Jun 08, 2016
2.200
2.210
2.190
2.190
27,895
-0.02(-0.90%)
Jun 07, 2016
2.200
2.230
2.170
2.210
46,985
+0.03(+1.38%)
Jun 06, 2016
2.170
2.200
2.160
2.180
81,818
+0.02(+0.93%)
Jun 03, 2016
2.200
2.210
2.150
2.160
79,819
-0.04(-1.82%)
Jun 02, 2016
2.220
2.240
2.190
2.200
51,628
-0.01(-0.45%)
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.