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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
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 (%)
Jun 30, 2017
8.888
9.121
8.888
9.043
654,614
+0.16(+1.75%)
Jun 29, 2017
9.082
9.082
8.888
8.888
513,195
-0.19(-2.14%)
Jun 28, 2017
8.966
9.121
8.908
9.082
508,156
+0.19(+2.18%)
Jun 27, 2017
8.888
8.985
8.733
8.888
710,497
+0.00(+0.00%)
Jun 26, 2017
8.849
8.966
8.733
8.888
824,226
+0.08(+0.88%)
Jun 23, 2017
8.694
8.888
8.655
8.810
551,409
+0.12(+1.34%)
Jun 22, 2017
8.655
8.810
8.655
8.694
261,586
+0.00(+0.00%)
Jun 21, 2017
8.772
8.849
8.655
8.694
478,649
+0.00(+0.00%)
Jun 20, 2017
8.888
8.908
8.694
8.694
615,507
-0.31(-3.45%)
Jun 19, 2017
8.888
9.005
8.694
9.005
460,472
+0.19(+2.20%)
Jun 16, 2017
8.772
8.888
8.694
8.810
908,528
-0.19(-2.16%)
Jun 15, 2017
8.888
9.043
8.810
9.005
437,648
+0.04(+0.43%)
Jun 14, 2017
9.043
9.082
8.908
8.966
360,675
-0.08(-0.86%)
Jun 13, 2017
9.082
9.121
8.849
9.043
601,550
-0.08(-0.85%)
Jun 12, 2017
8.927
9.199
8.927
9.121
517,601
+0.08(+0.86%)
Jun 09, 2017
9.160
9.179
9.005
9.043
856,253
-0.12(-1.27%)
Jun 08, 2017
8.694
9.179
8.675
9.160
638,967
+0.43(+4.89%)
Jun 07, 2017
8.849
8.888
8.694
8.733
574,643
-0.12(-1.32%)
Jun 06, 2017
8.810
8.966
8.729
8.849
487,574
+0.04(+0.44%)
Jun 05, 2017
9.121
9.121
8.810
8.810
628,759
-0.31(-3.40%)
Jun 02, 2017
9.121
9.257
9.043
9.121
697,675
+0.00(+0.00%)
Jun 01, 2017
8.810
9.121
8.772
9.121
819,348
+0.31(+3.52%)
May 31, 2017
8.733
8.927
8.655
8.810
890,916
+0.08(+0.89%)
May 30, 2017
8.694
8.869
8.694
8.733
625,045
+0.00(+0.00%)
May 26, 2017
8.694
8.791
8.585
8.733
726,055
+0.00(+0.00%)
May 25, 2017
8.810
8.888
8.694
8.733
733,654
-0.08(-0.88%)
May 24, 2017
8.733
8.849
8.675
8.810
830,964
+0.08(+0.89%)
May 23, 2017
8.772
8.849
8.655
8.733
670,498
+0.00(+0.00%)
May 22, 2017
8.849
8.966
8.713
8.733
1,062,231
-0.16(-1.75%)
May 19, 2017
8.966
9.043
8.752
8.888
1,610,669
-0.12(-1.29%)
May 18, 2017
9.005
9.043
8.888
9.005
803,669
+0.00(+0.00%)
May 17, 2017
9.237
9.237
9.005
9.005
762,505
-0.31(-3.33%)
May 16, 2017
9.470
9.509
9.268
9.315
522,576
-0.16(-1.64%)
May 15, 2017
9.509
9.587
9.393
9.470
522,393
-0.04(-0.41%)
May 12, 2017
9.587
9.626
9.431
9.509
721,965
-0.16(-1.61%)
May 11, 2017
9.820
9.858
9.626
9.664
723,344
-0.16(-1.58%)
May 10, 2017
9.626
9.820
9.548
9.820
833,137
+0.16(+1.61%)
May 09, 2017
9.742
9.742
9.544
9.664
1,027,793
-0.08(-0.80%)
May 08, 2017
10.17
10.21
9.742
9.742
1,114,130
-0.43(-4.20%)
May 05, 2017
10.48
10.60
10.09
10.17
1,483,712
-0.27(-2.60%)
May 04, 2017
10.71
10.73
10.13
10.44
2,100,800
-0.31(-2.89%)
May 03, 2017
11.29
11.45
10.63
10.75
883,013
-0.27(-2.46%)
May 02, 2017
11.02
11.14
10.91
11.02
950,994
+0.00(+0.00%)
May 01, 2017
11.14
11.18
10.95
11.02
472,659
-0.04(-0.35%)
Apr 28, 2017
11.41
11.41
11.02
11.06
794,705
-0.35(-3.06%)
Apr 27, 2017
11.33
11.41
11.14
11.41
619,006
+0.16(+1.38%)
Apr 26, 2017
11.06
11.41
11.04
11.26
812,675
+0.16(+1.40%)
Apr 25, 2017
11.06
11.18
10.98
11.10
526,823
+0.16(+1.42%)
Apr 24, 2017
10.91
11.02
10.83
10.95
473,235
+0.27(+2.55%)
Apr 21, 2017
10.83
10.87
10.63
10.67
512,978
-0.19(-1.79%)
Apr 20, 2017
10.63
10.91
10.60
10.87
462,294
+0.31(+2.94%)
Apr 19, 2017
10.60
10.79
10.52
10.56
543,159
+0.04(+0.37%)
Apr 18, 2017
10.48
10.65
10.48
10.52
738,573
+0.00(+0.00%)
Apr 17, 2017
10.44
10.56
10.32
10.52
355,003
+0.08(+0.74%)
Apr 13, 2017
10.48
10.56
10.29
10.44
749,894
-0.04(-0.37%)
Apr 12, 2017
10.60
10.60
10.32
10.48
1,019,283
-0.08(-0.74%)
Apr 11, 2017
10.44
10.67
10.44
10.56
560,821
+0.04(+0.37%)
Apr 10, 2017
10.52
10.63
10.48
10.52
600,302
+0.00(+0.00%)
Apr 07, 2017
10.44
10.60
10.38
10.52
1,007,378
+0.00(+0.00%)
Apr 06, 2017
10.48
10.56
10.30
10.52
874,857
+0.04(+0.37%)
Apr 05, 2017
10.63
10.63
10.27
10.48
1,802,291
-0.08(-0.74%)
Apr 04, 2017
10.09
10.60
10.05
10.56
1,523,990
+0.47(+4.61%)
Apr 03, 2017
10.25
10.25
9.897
10.09
664,379
-0.12(-1.14%)
Mar 31, 2017
10.05
10.25
10.01
10.21
608,812
+0.19(+1.94%)
Mar 30, 2017
10.01
10.09
9.897
10.01
595,035
-0.04(-0.39%)
Mar 29, 2017
9.975
10.13
9.928
10.05
418,339
+0.04(+0.39%)
Mar 28, 2017
9.975
10.09
9.858
10.01
434,642
-0.04(-0.39%)
Mar 27, 2017
9.975
10.09
9.781
10.05
572,861
-0.04(-0.38%)
Mar 24, 2017
10.21
10.30
9.955
10.09
519,144
-0.08(-0.76%)
Mar 23, 2017
9.897
10.27
9.820
10.17
886,147
+0.23(+2.34%)
Mar 22, 2017
10.32
10.40
9.897
9.936
879,863
-0.35(-3.40%)
Mar 21, 2017
10.60
10.67
10.29
10.29
965,022
-0.19(-1.85%)
Mar 20, 2017
10.32
10.60
10.09
10.48
1,950,785
+0.12(+1.12%)
Mar 17, 2017
10.29
10.44
10.21
10.36
1,022,698
+0.12(+1.14%)
Mar 16, 2017
10.25
10.29
10.17
10.25
570,547
+0.00(+0.00%)
Mar 15, 2017
10.01
10.25
9.936
10.25
726,392
+0.23(+2.32%)
Mar 14, 2017
10.01
10.09
9.820
10.01
485,630
-0.04(-0.39%)
Mar 13, 2017
10.01
10.09
9.866
10.05
593,144
+0.08(+0.78%)
Mar 10, 2017
9.626
10.03
9.626
9.975
939,344
+0.47(+4.90%)
Mar 09, 2017
9.703
9.820
9.470
9.509
621,545
-0.23(-2.39%)
Mar 08, 2017
9.975
10.05
9.742
9.742
737,445
-0.23(-2.33%)
Mar 07, 2017
10.13
10.23
9.975
9.975
562,211
-0.19(-1.91%)
Mar 06, 2017
10.25
10.32
10.09
10.17
612,155
-0.16(-1.50%)
Mar 03, 2017
10.67
10.75
10.29
10.32
770,143
-0.35(-3.27%)
Mar 02, 2017
10.75
10.83
10.40
10.67
706,574
-0.12(-1.08%)
Mar 01, 2017
10.60
10.86
10.52
10.79
828,041
+0.39(+3.73%)
Feb 28, 2017
10.79
10.83
10.40
10.40
1,214,923
-0.39(-3.60%)
Feb 27, 2017
11.02
11.22
10.71
10.79
1,488,963
-0.16(-1.42%)
Feb 24, 2017
10.75
11.06
10.71
10.95
840,706
+0.04(+0.36%)
Feb 23, 2017
11.10
11.18
10.83
10.91
1,223,984
-0.08(-0.71%)
Feb 22, 2017
10.48
11.02
10.44
10.98
2,199,780
+0.97(+9.69%)
Feb 21, 2017
9.858
10.15
9.820
10.01
958,849
+0.16(+1.58%)
Feb 17, 2017
9.858
9.858
9.858
0
-0.04(-0.39%)
Feb 16, 2017
10.09
10.17
9.839
9.897
941,908
-0.19(-1.92%)
Feb 15, 2017
10.05
10.21
9.820
10.09
1,444,820
-0.04(-0.38%)
Feb 14, 2017
9.936
10.34
9.858
10.13
802,039
+0.12(+1.16%)
Feb 13, 2017
10.17
10.29
9.936
10.01
314,553
-0.12(-1.15%)
Feb 10, 2017
10.05
10.13
9.897
10.13
364,099
+0.16(+1.56%)
Feb 09, 2017
9.820
10.17
9.785
9.975
539,848
+0.12(+1.18%)
Feb 08, 2017
9.897
9.684
9.858
890,182
-0.04(-0.39%)
Feb 07, 2017
9.781
9.897
9.703
9.897
487,726
+0.16(+1.59%)
Feb 06, 2017
9.936
10.01
9.742
9.742
282,289
-0.23(-2.33%)
Feb 03, 2017
9.975
10.05
9.858
9.975
409,615
+0.16(+1.58%)
Feb 02, 2017
9.936
9.975
9.781
9.820
407,173
-0.12(-1.17%)
Feb 01, 2017
9.975
10.13
9.761
9.936
526,902
+0.04(+0.39%)
Jan 31, 2017
9.975
9.994
9.761
9.897
770,901
-0.12(-1.16%)
Jan 30, 2017
9.975
10.09
9.703
10.01
620,653
+0.00(+0.00%)
Jan 27, 2017
10.25
10.25
9.975
10.01
460,278
-0.23(-2.27%)
Jan 26, 2017
10.17
10.32
9.975
10.25
1,140,014
+0.00(+0.00%)
Jan 25, 2017
9.975
10.29
9.858
10.25
813,029
+0.35(+3.53%)
Jan 24, 2017
9.626
9.897
9.587
9.897
562,874
+0.35(+3.66%)
Jan 23, 2017
9.470
9.587
9.393
9.548
605,493
+0.12(+1.23%)
Jan 20, 2017
9.509
9.626
9.315
9.431
691,821
-0.08(-0.82%)
Jan 19, 2017
9.703
9.703
9.451
9.509
649,172
-0.19(-2.00%)
Jan 18, 2017
9.664
9.742
9.587
9.703
669,939
+0.04(+0.40%)
Jan 17, 2017
9.781
9.858
9.664
9.664
452,224
-0.19(-1.97%)
Jan 13, 2017
9.858
9.858
9.858
0
+0.16(+1.60%)
Jan 12, 2017
9.858
9.897
9.626
9.703
605,742
-0.23(-2.34%)
Jan 11, 2017
10.05
10.09
9.858
9.936
482,289
-0.16(-1.54%)
Jan 10, 2017
9.936
10.09
9.820
10.09
738,087
+0.19(+1.96%)
Jan 09, 2017
10.21
10.25
9.820
9.897
809,540
-0.31(-3.04%)
Jan 06, 2017
10.29
10.32
10.09
10.21
770,127
-0.12(-1.13%)
Jan 05, 2017
10.44
10.48
10.29
10.32
588,834
-0.16(-1.48%)
Jan 04, 2017
10.29
10.52
10.25
10.48
530,551
+0.23(+2.27%)
Jan 03, 2017
10.32
10.44
10.13
10.25
643,624
+0.12(+1.15%)
Dec 30, 2016
10.13
10.13
10.13
0
-0.16(-1.51%)
Dec 29, 2016
10.32
10.38
10.25
10.29
311,805
+0.00(+0.00%)
Dec 28, 2016
10.52
10.52
10.21
10.29
338,012
-0.19(-1.85%)
Dec 27, 2016
10.36
10.50
10.29
10.48
414,320
+0.08(+0.75%)
Dec 23, 2016
10.40
10.40
10.40
0
-0.19(-1.83%)
Dec 22, 2016
10.63
10.79
10.44
10.60
630,709
-0.04(-0.37%)
Dec 21, 2016
10.52
10.71
10.44
10.63
417,462
+0.08(+0.74%)
Dec 20, 2016
10.63
10.69
10.44
10.56
737,769
+0.04(+0.37%)
Dec 19, 2016
10.48
10.63
10.32
10.52
893,552
+0.12(+1.12%)
Dec 16, 2016
10.63
10.86
10.38
10.40
1,453,702
-0.16(-1.47%)
Dec 15, 2016
10.32
10.63
10.23
10.56
1,262,081
+0.27(+2.64%)
Dec 14, 2016
10.01
10.51
10.01
10.29
1,312,202
+0.31(+3.11%)
Dec 13, 2016
10.21
10.29
9.936
9.975
1,025,225
-0.19(-1.91%)
Dec 12, 2016
10.17
10.17
9.975
10.17
627,430
+0.00(+0.00%)
Dec 09, 2016
10.44
10.44
10.15
10.17
769,561
-0.19(-1.87%)
Dec 08, 2016
10.17
10.50
10.17
10.36
729,672
+0.04(+0.38%)
Dec 07, 2016
10.17
10.42
10.13
10.32
779,008
+0.08(+0.76%)
Dec 06, 2016
9.897
10.25
9.742
10.25
1,106,005
+0.35(+3.53%)
Dec 05, 2016
9.897
10.17
9.897
9.897
1,005,034
+0.12(+1.19%)
Dec 02, 2016
9.781
9.975
9.703
9.781
968,713
-0.04(-0.40%)
Dec 01, 2016
9.664
9.820
9.548
9.820
859,878
+0.16(+1.61%)
Nov 30, 2016
9.975
10.05
9.587
9.664
875,008
-0.23(-2.35%)
Nov 29, 2016
9.897
10.09
9.781
9.897
1,240,109
+0.00(+0.00%)
Nov 28, 2016
10.01
10.09
9.839
9.897
911,299
-0.08(-0.78%)
Nov 25, 2016
9.858
10.09
9.858
9.975
320,163
+0.12(+1.18%)
Nov 23, 2016
9.858
9.858
9.858
0
-0.04(-0.39%)
Nov 22, 2016
9.781
9.975
9.703
9.897
1,116,273
+0.27(+2.82%)
Nov 21, 2016
9.742
9.781
9.470
9.626
932,312
+0.04(+0.40%)
Nov 18, 2016
9.703
9.703
9.237
9.587
1,601,581
-0.19(-1.98%)
Nov 17, 2016
9.587
9.897
9.548
9.781
1,910,009
+0.27(+2.86%)
Nov 16, 2016
9.470
9.645
9.431
9.509
861,162
+0.04(+0.41%)
Nov 15, 2016
9.587
9.647
9.393
9.470
710,712
-0.12(-1.21%)
Nov 14, 2016
9.393
9.742
9.393
9.587
1,303,712
+0.23(+2.49%)
Nov 11, 2016
9.160
9.354
9.043
9.354
1,265,180
+0.19(+2.12%)
Nov 10, 2016
9.199
9.431
9.005
9.160
1,402,993
+0.04(+0.43%)
Nov 09, 2016
8.461
9.121
8.461
9.121
964,083
+0.54(+6.33%)
Nov 08, 2016
8.539
8.888
8.461
8.578
1,409,999
+0.08(+0.91%)
Nov 07, 2016
8.500
8.616
8.403
8.500
1,991,218
+0.19(+2.34%)
Nov 04, 2016
8.461
8.578
8.306
8.306
640,379
-0.08(-0.93%)
Nov 03, 2016
8.539
8.616
8.306
8.384
534,434
-0.12(-1.37%)
Nov 02, 2016
8.500
8.616
8.422
8.500
417,700
-0.08(-0.91%)
Nov 01, 2016
8.539
8.655
8.422
8.578
908,526
-0.04(-0.45%)
Oct 31, 2016
8.616
8.752
8.539
8.616
1,039,607
+0.00(+0.00%)
Oct 28, 2016
8.616
8.733
8.500
8.616
816,649
+0.00(+0.00%)
Oct 27, 2016
8.733
8.869
8.558
8.616
545,939
-0.12(-1.33%)
Oct 26, 2016
8.927
8.966
8.694
8.733
894,634
-0.19(-2.17%)
Oct 25, 2016
8.384
9.005
8.349
8.927
1,340,577
+0.43(+5.02%)
Oct 24, 2016
7.685
8.733
7.685
8.500
3,090,831
+1.43(+20.20%)
Oct 21, 2016
7.064
7.126
7.056
7.072
573,781
-0.08(-1.09%)
Oct 20, 2016
7.134
7.196
7.033
7.149
412,431
+0.02(+0.22%)
Oct 19, 2016
7.157
7.201
7.095
7.134
582,650
-0.02(-0.22%)
Oct 18, 2016
7.173
7.227
7.095
7.149
509,919
+0.08(+1.10%)
Oct 17, 2016
7.134
7.165
7.072
7.072
394,036
-0.05(-0.65%)
Oct 14, 2016
7.180
7.235
7.072
7.118
285,072
-0.03(-0.43%)
Oct 13, 2016
7.235
7.256
7.134
7.149
393,816
-0.16(-2.23%)
Oct 12, 2016
7.242
7.343
7.227
7.312
607,935
+0.05(+0.75%)
Oct 11, 2016
7.436
7.468
7.219
7.258
406,406
-0.19(-2.60%)
Oct 10, 2016
7.421
7.523
7.421
7.452
382,999
+0.06(+0.84%)
Oct 07, 2016
7.545
7.568
7.359
7.390
613,851
-0.13(-1.75%)
Oct 06, 2016
7.390
7.568
7.374
7.522
421,004
+0.08(+1.04%)
Oct 05, 2016
7.289
7.475
7.219
7.444
1,119,276
+0.18(+2.46%)
Oct 04, 2016
7.312
7.374
7.250
7.266
674,355
-0.04(-0.53%)
Oct 03, 2016
7.436
7.436
7.297
7.305
541,647
-0.18(-2.39%)
Sep 30, 2016
7.452
7.506
7.258
7.483
2,499,421
+0.10(+1.37%)
Sep 29, 2016
7.475
7.506
7.374
7.382
668,490
-0.12(-1.55%)
Sep 28, 2016
7.374
7.499
7.343
7.499
820,063
+0.13(+1.79%)
Sep 27, 2016
7.390
7.405
7.332
7.367
558,147
-0.02(-0.32%)
Sep 26, 2016
7.545
7.545
7.390
7.390
589,411
-0.19(-2.56%)
Sep 23, 2016
7.623
7.669
7.561
7.584
447,760
-0.09(-1.11%)
Sep 22, 2016
7.646
7.685
7.576
7.669
1,100,942
+0.09(+1.23%)
Sep 21, 2016
7.537
7.600
7.444
7.576
320,778
+0.09(+1.14%)
Sep 20, 2016
7.607
7.615
7.413
7.491
664,801
-0.07(-0.92%)
Sep 19, 2016
7.530
7.615
7.475
7.561
431,333
+0.08(+1.04%)
Sep 16, 2016
7.405
7.537
7.297
7.483
1,208,327
+0.08(+1.05%)
Sep 15, 2016
7.297
7.460
7.289
7.405
552,030
+0.09(+1.17%)
Sep 14, 2016
7.452
7.467
7.289
7.320
793,686
-0.10(-1.36%)
Sep 13, 2016
7.607
7.677
7.351
7.421
876,314
-0.30(-3.92%)
Sep 12, 2016
7.677
7.763
7.607
7.724
509,800
+0.05(+0.61%)
Sep 09, 2016
7.988
8.050
7.677
7.677
721,891
-0.42(-5.18%)
Sep 08, 2016
8.104
8.147
8.057
8.096
528,205
-0.03(-0.38%)
Sep 07, 2016
8.073
8.267
8.065
8.127
701,076
+0.05(+0.67%)
Sep 06, 2016
8.073
8.096
8.023
8.073
594,563
+0.05(+0.58%)
Sep 02, 2016
7.871
8.026
8.026
8.026
542,220
+0.17(+2.17%)
Sep 01, 2016
7.735
7.856
7.677
7.856
713,941
+0.09(+1.20%)
Aug 31, 2016
7.763
7.778
7.634
7.763
785,321
-0.01(-0.10%)
Aug 30, 2016
7.840
7.840
7.724
7.770
401,971
-0.03(-0.40%)
Aug 29, 2016
7.848
7.879
7.716
7.801
583,047
+0.00(+0.00%)
Aug 26, 2016
7.856
7.894
7.731
7.801
329,600
-0.02(-0.20%)
Aug 25, 2016
7.770
7.863
7.731
7.817
550,077
+0.01(+0.10%)
Aug 24, 2016
7.848
7.863
7.770
7.809
547,275
-0.03(-0.40%)
Aug 23, 2016
7.731
7.856
7.708
7.840
541,276
+0.12(+1.61%)
Aug 22, 2016
7.731
7.755
7.646
7.716
690,443
-0.06(-0.80%)
Aug 19, 2016
7.918
7.918
7.778
7.778
769,830
-0.15(-1.86%)
Aug 18, 2016
7.817
7.937
7.794
7.926
811,441
+0.13(+1.69%)
Aug 17, 2016
7.933
7.933
7.755
7.794
737,818
-0.11(-1.38%)
Aug 16, 2016
7.980
7.980
7.871
7.902
470,590
-0.09(-1.07%)
Aug 15, 2016
7.926
8.050
7.926
7.988
550,471
+0.06(+0.78%)
Aug 12, 2016
7.832
7.988
7.832
7.926
767,572
+0.09(+1.19%)
Aug 11, 2016
7.910
7.941
7.747
7.832
773,604
-0.05(-0.69%)
Aug 10, 2016
7.910
7.941
7.801
7.887
702,852
-0.01(-0.10%)
Aug 09, 2016
7.825
7.894
7.801
7.894
907,586
+0.05(+0.59%)
Aug 08, 2016
7.770
7.848
7.697
7.848
941,244
+0.09(+1.10%)
Aug 05, 2016
7.716
7.763
7.638
7.763
1,262,760
+0.13(+1.73%)
Aug 04, 2016
7.848
7.887
7.576
7.631
1,671,866
-0.18(-2.29%)
Aug 03, 2016
7.949
7.949
7.631
7.809
1,705,619
-0.14(-1.76%)
Aug 02, 2016
9.043
9.121
7.856
7.949
2,773,846
-0.79(-9.06%)
Aug 01, 2016
8.725
8.849
8.640
8.741
1,277,722
+0.02(+0.18%)
Jul 29, 2016
8.671
8.772
8.616
8.725
1,018,688
+0.06(+0.72%)
Jul 28, 2016
8.710
8.748
8.663
8.663
492,032
-0.05(-0.53%)
Jul 27, 2016
8.609
8.756
8.609
8.710
740,273
+0.10(+1.17%)
Jul 26, 2016
8.601
8.756
8.578
8.609
1,084,907
+0.01(+0.09%)
Jul 25, 2016
8.624
8.663
8.539
8.601
513,309
-0.09(-0.98%)
Jul 22, 2016
8.562
8.756
8.516
8.686
482,086
+0.13(+1.54%)
Jul 21, 2016
8.647
8.764
8.547
8.554
734,073
-0.09(-1.08%)
Jul 20, 2016
8.640
8.717
8.601
8.647
464,707
+0.05(+0.63%)
Jul 19, 2016
8.647
8.671
8.570
8.593
473,147
-0.05(-0.63%)
Jul 18, 2016
8.539
8.678
8.539
8.647
699,749
+0.12(+1.36%)
Jul 15, 2016
8.632
8.640
8.500
8.531
557,121
-0.04(-0.45%)
Jul 14, 2016
8.717
8.733
8.570
8.570
420,356
-0.05(-0.63%)
Jul 13, 2016
8.663
8.663
8.554
8.624
1,142,713
+0.01(+0.09%)
Jul 12, 2016
8.477
8.663
8.438
8.616
900,199
+0.23(+2.78%)
Jul 11, 2016
8.314
8.450
8.298
8.384
520,198
+0.12(+1.50%)
Jul 08, 2016
7.988
8.267
7.918
8.259
898,919
+0.34(+4.31%)
Jul 07, 2016
7.972
8.112
7.887
7.918
579,883
-0.05(-0.58%)
Jul 06, 2016
7.926
8.019
7.856
7.964
587,204
+0.01(+0.10%)
Jul 05, 2016
7.995
8.096
7.949
7.957
755,389
-0.06(-0.77%)
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.