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
San Juan Basin Royalty Trust
(NY:
SJT
)
4.250
-0.020 (-0.47%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 12, 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, 2016
3.453
3.476
3.368
3.415
183,107
-0.05(-1.49%)
Jun 29, 2016
3.392
3.500
3.298
3.467
171,256
+0.04(+1.23%)
Jun 28, 2016
3.302
3.429
3.302
3.424
128,576
+0.18(+5.54%)
Jun 27, 2016
3.381
3.400
3.170
3.245
181,715
-0.14(-4.03%)
Jun 24, 2016
3.320
3.428
3.301
3.381
271,489
-0.04(-1.10%)
Jun 23, 2016
3.423
3.602
3.381
3.418
347,312
+0.01(+0.28%)
Jun 22, 2016
3.442
3.451
3.376
3.409
106,482
+0.00(+0.14%)
Jun 21, 2016
3.404
3.442
3.381
3.404
166,584
-0.05(-1.36%)
Jun 20, 2016
3.508
3.508
3.387
3.451
131,024
-0.05(-1.34%)
Jun 17, 2016
3.395
3.508
3.348
3.498
153,315
+0.16(+4.93%)
Jun 16, 2016
3.254
3.423
3.231
3.334
99,955
+0.08(+2.45%)
Jun 15, 2016
3.231
3.306
3.194
3.254
93,132
+0.01(+0.29%)
Jun 14, 2016
3.198
3.285
3.198
3.245
111,732
+0.02(+0.73%)
Jun 13, 2016
3.254
3.301
3.193
3.221
196,092
-0.03(-0.87%)
Jun 10, 2016
3.362
3.441
3.198
3.249
400,239
-0.10(-3.08%)
Jun 09, 2016
3.310
3.390
3.310
3.353
251,447
+0.00(+0.00%)
Jun 08, 2016
3.470
3.494
3.339
3.353
186,918
-0.12(-3.38%)
Jun 07, 2016
3.465
3.494
3.419
3.470
129,761
-0.00(-0.14%)
Jun 06, 2016
3.465
3.512
3.423
3.475
157,542
+0.04(+1.23%)
Jun 03, 2016
3.442
3.479
3.433
3.433
125,975
-0.03(-0.81%)
Jun 02, 2016
3.414
3.494
3.334
3.461
151,051
+0.01(+0.41%)
Jun 01, 2016
3.292
3.451
3.240
3.447
200,854
+0.15(+4.71%)
May 31, 2016
3.240
3.404
3.233
3.292
207,820
+0.03(+0.86%)
May 27, 2016
3.160
3.264
3.264
3.264
113,295
+0.12(+3.89%)
May 26, 2016
3.066
3.282
3.066
3.141
280,493
+0.07(+2.18%)
May 25, 2016
3.070
3.112
3.045
3.074
175,139
+0.01(+0.31%)
May 24, 2016
3.037
3.084
2.934
3.065
130,702
+0.06(+1.87%)
May 23, 2016
2.901
3.107
2.901
3.009
162,864
+0.06(+2.07%)
May 20, 2016
2.943
3.037
2.920
2.948
129,449
+0.00(+0.16%)
May 19, 2016
2.896
2.976
2.826
2.943
143,095
+0.01(+0.32%)
May 18, 2016
2.920
2.966
2.901
2.934
183,046
-0.00(-0.16%)
May 17, 2016
2.981
2.981
2.913
2.938
144,303
+0.02(+0.64%)
May 16, 2016
2.905
2.971
2.905
2.920
214,127
+0.05(+1.80%)
May 13, 2016
2.873
2.957
2.826
2.868
279,000
-0.04(-1.45%)
May 12, 2016
3.060
3.060
2.859
2.910
155,332
-0.11(-3.73%)
May 11, 2016
2.962
3.109
2.910
3.023
126,087
+0.11(+3.70%)
May 10, 2016
2.915
3.001
2.863
2.915
271,298
+0.03(+0.98%)
May 09, 2016
3.037
3.056
2.840
2.887
223,719
-0.18(-5.82%)
May 06, 2016
3.074
3.168
3.051
3.065
97,744
-0.01(-0.46%)
May 05, 2016
3.117
3.168
3.056
3.079
129,944
+0.03(+1.08%)
May 04, 2016
3.084
3.154
2.982
3.046
91,793
-0.04(-1.22%)
May 03, 2016
3.027
3.093
2.943
3.084
187,430
+0.03(+1.08%)
May 02, 2016
3.239
3.239
3.027
3.051
122,596
-0.19(-5.93%)
Apr 29, 2016
3.112
3.320
3.112
3.243
366,396
+0.17(+5.50%)
Apr 28, 2016
3.060
3.196
3.060
3.074
201,214
-0.00(-0.15%)
Apr 27, 2016
3.046
3.107
2.995
3.079
189,782
+0.07(+2.24%)
Apr 26, 2016
3.021
3.062
2.927
3.012
175,225
+0.05(+1.74%)
Apr 25, 2016
2.979
2.983
2.941
2.960
280,583
-0.02(-0.63%)
Apr 22, 2016
2.946
2.998
2.927
2.979
142,078
+0.06(+1.93%)
Apr 21, 2016
2.871
2.960
2.824
2.922
302,920
+0.07(+2.47%)
Apr 20, 2016
2.749
2.864
2.749
2.852
105,987
+0.05(+1.84%)
Apr 19, 2016
2.599
2.880
2.585
2.800
262,668
+0.24(+9.34%)
Apr 18, 2016
2.519
2.664
2.519
2.561
129,630
+0.04(+1.49%)
Apr 15, 2016
2.528
2.550
2.500
2.524
140,323
+0.00(+0.19%)
Apr 14, 2016
2.538
2.577
2.467
2.519
136,672
-0.01(-0.37%)
Apr 13, 2016
2.533
2.622
2.500
2.528
156,612
-0.07(-2.71%)
Apr 12, 2016
2.402
2.608
2.402
2.599
327,487
+0.19(+7.99%)
Apr 11, 2016
2.392
2.430
2.383
2.406
108,202
+0.00(+0.00%)
Apr 08, 2016
2.383
2.416
2.350
2.406
190,520
+0.05(+1.99%)
Apr 07, 2016
2.299
2.383
2.299
2.360
127,409
+0.04(+1.62%)
Apr 06, 2016
2.299
2.336
2.270
2.322
95,618
+0.02(+0.81%)
Apr 05, 2016
2.331
2.388
2.303
2.303
114,013
-0.06(-2.58%)
Apr 04, 2016
2.388
2.430
2.322
2.364
329,640
-0.03(-1.37%)
Apr 01, 2016
2.416
2.430
2.345
2.397
159,865
-0.02(-0.78%)
Mar 31, 2016
2.392
2.435
2.374
2.416
143,877
+0.03(+1.18%)
Mar 30, 2016
2.360
2.421
2.345
2.388
111,589
+0.05(+2.21%)
Mar 29, 2016
2.360
2.397
2.317
2.336
181,149
-0.05(-2.08%)
Mar 28, 2016
2.404
2.414
2.344
2.386
166,458
-0.04(-1.55%)
Mar 24, 2016
2.390
2.423
2.423
2.423
458,081
+0.01(+0.58%)
Mar 23, 2016
2.418
2.428
2.353
2.409
140,582
-0.01(-0.39%)
Mar 22, 2016
2.367
2.437
2.362
2.418
165,845
+0.02(+0.78%)
Mar 21, 2016
2.414
2.503
2.372
2.400
619,122
-0.02(-0.97%)
Mar 18, 2016
2.409
2.465
2.372
2.423
321,134
+0.04(+1.57%)
Mar 17, 2016
2.414
2.456
2.367
2.386
376,072
-0.00(-0.20%)
Mar 16, 2016
2.372
2.414
2.348
2.390
86,382
+0.05(+2.00%)
Mar 15, 2016
2.414
2.414
2.334
2.343
79,038
-0.08(-3.29%)
Mar 14, 2016
2.292
2.451
2.292
2.423
247,679
+0.11(+4.66%)
Mar 11, 2016
2.423
2.479
2.287
2.315
280,494
-0.08(-3.33%)
Mar 10, 2016
2.376
2.409
2.329
2.395
152,607
+0.02(+0.79%)
Mar 09, 2016
2.339
2.437
2.279
2.376
485,786
+0.05(+2.22%)
Mar 08, 2016
2.522
2.522
2.306
2.325
422,235
-0.19(-7.46%)
Mar 07, 2016
2.601
2.601
2.475
2.512
283,120
-0.09(-3.42%)
Mar 04, 2016
2.404
2.606
2.395
2.601
453,556
+0.21(+8.61%)
Mar 03, 2016
2.301
2.431
2.293
2.395
248,609
+0.09(+4.07%)
Mar 02, 2016
2.268
2.339
2.236
2.301
123,423
+0.03(+1.24%)
Mar 01, 2016
2.226
2.339
2.212
2.273
98,642
+0.03(+1.25%)
Feb 29, 2016
2.217
2.273
2.203
2.245
135,542
+0.00(+0.21%)
Feb 26, 2016
2.358
2.358
2.226
2.240
169,805
-0.10(-4.40%)
Feb 25, 2016
2.179
2.376
2.133
2.343
230,679
+0.15(+7.01%)
Feb 24, 2016
2.120
2.241
2.106
2.190
99,144
+0.03(+1.30%)
Feb 23, 2016
2.269
2.269
2.120
2.162
161,301
-0.09(-3.94%)
Feb 22, 2016
2.288
2.306
2.227
2.251
100,104
+0.03(+1.26%)
Feb 19, 2016
2.269
2.311
2.183
2.223
143,433
-0.08(-3.64%)
Feb 18, 2016
2.470
2.470
2.302
2.307
135,492
-0.08(-3.52%)
Feb 17, 2016
2.288
2.451
2.255
2.391
587,781
+0.15(+6.67%)
Feb 16, 2016
2.293
2.293
2.181
2.241
186,323
+0.02(+0.84%)
Feb 12, 2016
2.073
2.223
2.223
2.223
217,803
+0.15(+7.45%)
Feb 11, 2016
2.064
2.097
2.017
2.069
233,354
-0.01(-0.45%)
Feb 10, 2016
2.064
2.101
2.022
2.078
95,535
+0.00(+0.00%)
Feb 09, 2016
2.167
2.167
2.019
2.078
189,412
-0.06(-2.84%)
Feb 08, 2016
2.227
2.227
2.120
2.139
179,909
-0.04(-1.72%)
Feb 05, 2016
2.185
2.190
2.106
2.176
232,458
-0.04(-1.69%)
Feb 04, 2016
2.279
2.279
2.167
2.213
165,989
-0.01(-0.42%)
Feb 03, 2016
2.162
2.232
2.115
2.223
248,287
+0.10(+4.85%)
Feb 02, 2016
2.423
2.423
2.106
2.120
425,629
-0.35(-14.02%)
Feb 01, 2016
2.848
2.848
2.451
2.465
815,605
-0.44(-15.11%)
Jan 29, 2016
2.386
2.909
2.342
2.904
641,090
+0.54(+22.92%)
Jan 28, 2016
2.185
2.381
2.176
2.363
263,129
+0.11(+4.98%)
Jan 27, 2016
2.022
2.255
1.974
2.251
280,671
+0.20(+9.95%)
Jan 26, 2016
1.968
2.079
1.917
2.047
159,806
+0.09(+4.51%)
Jan 25, 2016
2.121
2.153
1.931
1.958
232,865
-0.18(-8.48%)
Jan 22, 2016
2.214
2.214
2.061
2.140
230,630
+0.05(+2.22%)
Jan 21, 2016
1.958
2.103
1.945
2.093
178,426
+0.11(+5.39%)
Jan 20, 2016
2.084
2.093
1.949
1.986
516,620
-0.11(-5.11%)
Jan 19, 2016
2.163
2.182
2.065
2.093
230,896
-0.08(-3.64%)
Jan 15, 2016
2.154
2.172
2.172
2.172
234,740
+0.06(+2.86%)
Jan 14, 2016
2.010
2.131
1.986
2.112
265,026
+0.09(+4.37%)
Jan 13, 2016
2.098
2.126
2.000
2.024
347,553
-0.07(-3.12%)
Jan 12, 2016
2.233
2.233
2.065
2.089
388,308
-0.11(-5.07%)
Jan 11, 2016
2.405
2.433
2.177
2.200
384,310
-0.19(-7.80%)
Jan 08, 2016
2.303
2.442
2.285
2.386
504,887
+0.11(+4.69%)
Jan 07, 2016
2.014
2.317
2.010
2.279
1,165,997
+0.27(+13.43%)
Jan 06, 2016
2.019
2.065
1.990
2.010
348,540
-0.02(-1.14%)
Jan 05, 2016
2.038
2.070
1.940
2.033
361,844
+0.00(+0.00%)
Jan 04, 2016
1.945
2.061
1.940
2.033
339,154
+0.11(+5.56%)
Dec 31, 2015
2.000
1.926
1.926
1.926
1,747,225
-0.08(-3.94%)
Dec 30, 2015
2.172
2.214
1.996
2.005
923,901
-0.21(-9.64%)
Dec 29, 2015
2.289
2.298
2.191
2.219
543,460
-0.03(-1.50%)
Dec 28, 2015
2.243
2.262
2.174
2.253
653,456
+0.00(+0.00%)
Dec 24, 2015
2.248
2.253
2.253
2.253
141,601
-0.00(-0.21%)
Dec 23, 2015
2.063
2.299
2.053
2.257
1,108,507
+0.21(+10.16%)
Dec 22, 2015
2.169
2.169
2.017
2.049
543,389
-0.09(-4.11%)
Dec 21, 2015
1.943
2.179
1.943
2.137
698,357
+0.20(+10.53%)
Dec 18, 2015
1.878
1.938
1.873
1.934
567,861
+0.05(+2.45%)
Dec 17, 2015
1.892
1.920
1.873
1.887
513,015
-0.01(-0.73%)
Dec 16, 2015
1.920
1.931
1.883
1.901
862,090
-0.01(-0.48%)
Dec 15, 2015
1.860
1.957
1.846
1.910
708,375
+0.05(+2.48%)
Dec 14, 2015
1.989
2.077
1.860
1.864
1,150,028
-0.16(-7.99%)
Dec 11, 2015
1.961
2.045
1.924
2.026
685,109
-0.08(-3.95%)
Dec 10, 2015
2.165
2.220
2.095
2.109
335,042
-0.06(-2.98%)
Dec 09, 2015
2.197
2.336
2.160
2.174
4,694,192
-0.01(-0.42%)
Dec 08, 2015
2.072
2.262
1.994
2.183
230,739
+0.06(+2.83%)
Dec 07, 2015
2.350
2.350
2.119
2.123
799,826
-0.29(-12.07%)
Dec 04, 2015
2.465
2.528
2.401
2.415
312,003
-0.04(-1.69%)
Dec 03, 2015
2.512
2.558
2.452
2.456
200,073
-0.06(-2.21%)
Dec 02, 2015
2.572
2.627
2.507
2.512
292,015
-0.07(-2.86%)
Dec 01, 2015
2.539
2.613
2.493
2.586
267,406
+0.06(+2.38%)
Nov 30, 2015
2.465
2.618
2.452
2.526
477,638
+0.01(+0.55%)
Nov 27, 2015
2.539
2.539
2.442
2.512
168,095
-0.03(-1.09%)
Nov 25, 2015
2.706
2.539
2.539
2.539
445,775
-0.14(-5.39%)
Nov 24, 2015
2.555
2.813
2.555
2.684
344,185
+0.12(+4.49%)
Nov 23, 2015
2.504
2.601
2.449
2.569
497,203
+0.05(+2.01%)
Nov 20, 2015
2.477
2.550
2.440
2.518
470,881
+0.02(+0.92%)
Nov 19, 2015
2.634
2.652
2.454
2.495
789,148
-0.17(-6.24%)
Nov 18, 2015
2.721
2.776
2.652
2.661
495,193
-0.06(-2.04%)
Nov 17, 2015
3.007
3.007
2.698
2.717
637,709
-0.30(-9.94%)
Nov 16, 2015
3.012
3.099
2.952
3.016
296,030
+0.03(+1.08%)
Nov 13, 2015
2.993
3.039
2.887
2.984
244,973
-0.03(-0.92%)
Nov 12, 2015
2.989
3.099
2.938
3.012
290,516
+0.02(+0.77%)
Nov 11, 2015
3.118
3.169
2.989
2.989
192,862
-0.14(-4.42%)
Nov 10, 2015
3.187
3.235
3.118
3.127
301,498
-0.04(-1.31%)
Nov 09, 2015
3.330
3.348
3.159
3.169
405,179
-0.18(-5.37%)
Nov 06, 2015
3.459
3.459
3.330
3.348
189,347
-0.12(-3.33%)
Nov 05, 2015
3.542
3.542
3.404
3.464
193,796
-0.05(-1.31%)
Nov 04, 2015
3.639
3.667
3.491
3.510
363,938
-0.13(-3.67%)
Nov 03, 2015
3.644
3.823
3.630
3.644
118,663
-0.01(-0.25%)
Nov 02, 2015
3.556
3.722
3.505
3.653
140,135
+0.12(+3.53%)
Oct 30, 2015
3.551
3.579
3.473
3.528
332,750
-0.05(-1.42%)
Oct 29, 2015
3.630
3.680
3.528
3.579
245,413
-0.11(-2.88%)
Oct 28, 2015
3.690
3.791
3.607
3.685
312,449
-0.00(-0.04%)
Oct 27, 2015
3.884
3.930
3.673
3.686
650,985
-0.25(-6.41%)
Oct 26, 2015
3.999
4.040
3.893
3.939
373,775
-0.04(-0.92%)
Oct 23, 2015
3.985
4.008
3.879
3.976
213,900
+0.00(+0.00%)
Oct 22, 2015
3.865
4.003
3.856
3.976
130,245
+0.06(+1.52%)
Oct 21, 2015
3.966
3.966
3.856
3.916
208,661
-0.07(-1.73%)
Oct 20, 2015
4.008
4.035
3.934
3.985
161,539
-0.04(-1.03%)
Oct 19, 2015
4.127
4.127
3.957
4.026
202,935
-0.10(-2.45%)
Oct 16, 2015
4.067
4.159
3.916
4.127
315,495
+0.09(+2.28%)
Oct 15, 2015
4.123
4.143
3.985
4.035
284,304
-0.04(-1.01%)
Oct 14, 2015
4.196
4.224
4.022
4.077
340,918
-0.11(-2.52%)
Oct 13, 2015
4.178
4.306
4.159
4.182
338,252
-0.04(-0.98%)
Oct 12, 2015
4.228
4.302
4.141
4.224
113,656
-0.02(-0.43%)
Oct 09, 2015
4.393
4.416
4.228
4.242
270,548
-0.16(-3.55%)
Oct 08, 2015
4.352
4.448
4.311
4.398
253,506
+0.02(+0.42%)
Oct 07, 2015
4.361
4.430
4.228
4.380
248,859
+0.04(+0.85%)
Oct 06, 2015
4.242
4.357
4.205
4.343
432,390
+0.13(+3.05%)
Oct 05, 2015
4.453
4.469
4.214
4.214
289,325
-0.24(-5.46%)
Oct 02, 2015
4.320
4.471
4.260
4.458
231,265
+0.14(+3.30%)
Oct 01, 2015
4.347
4.375
4.233
4.315
182,557
-0.03(-0.63%)
Sep 30, 2015
4.292
4.499
4.247
4.343
192,999
+0.05(+1.18%)
Sep 29, 2015
4.159
4.407
4.109
4.292
281,385
+0.16(+3.89%)
Sep 28, 2015
4.113
4.173
4.017
4.132
203,544
+0.03(+0.82%)
Sep 25, 2015
3.820
4.130
3.797
4.098
227,093
+0.29(+7.67%)
Sep 24, 2015
3.834
3.980
3.788
3.806
411,094
-0.09(-2.23%)
Sep 23, 2015
3.998
4.002
3.765
3.893
378,606
-0.13(-3.29%)
Sep 22, 2015
4.094
4.190
3.989
4.025
329,175
-0.13(-3.18%)
Sep 21, 2015
4.313
4.322
4.148
4.158
234,690
-0.12(-2.77%)
Sep 18, 2015
4.450
4.471
4.231
4.276
262,073
-0.18(-4.00%)
Sep 17, 2015
4.514
4.568
4.450
4.454
193,007
-0.10(-2.20%)
Sep 16, 2015
4.459
4.559
4.418
4.555
334,121
+0.14(+3.10%)
Sep 15, 2015
4.482
4.587
4.400
4.418
293,113
-0.03(-0.72%)
Sep 14, 2015
4.445
4.546
4.386
4.450
197,608
-0.05(-1.12%)
Sep 11, 2015
4.664
4.682
4.482
4.500
261,814
-0.17(-3.62%)
Sep 10, 2015
4.755
4.778
4.664
4.669
91,637
-0.06(-1.25%)
Sep 09, 2015
4.673
4.842
4.660
4.728
242,527
+0.07(+1.47%)
Sep 08, 2015
4.650
4.737
4.614
4.660
298,567
+0.00(+0.00%)
Sep 04, 2015
4.701
4.660
4.660
4.660
373,156
-0.05(-0.97%)
Sep 03, 2015
4.774
4.938
4.696
4.705
255,880
-0.09(-1.90%)
Sep 02, 2015
4.865
4.888
4.687
4.797
317,341
-0.04(-0.85%)
Sep 01, 2015
4.901
4.979
4.819
4.838
178,650
-0.16(-3.28%)
Aug 31, 2015
4.924
5.066
4.870
5.002
449,346
+0.07(+1.39%)
Aug 28, 2015
4.769
5.014
4.769
4.933
260,013
+0.13(+2.76%)
Aug 27, 2015
4.669
4.993
4.669
4.801
612,858
+0.10(+2.23%)
Aug 26, 2015
4.856
4.865
4.642
4.697
775,936
-0.07(-1.43%)
Aug 25, 2015
4.788
4.892
4.738
4.765
481,059
+0.07(+1.45%)
Aug 24, 2015
4.633
4.870
4.610
4.697
603,906
-0.09(-1.81%)
Aug 21, 2015
4.842
4.937
4.742
4.783
278,372
-0.09(-1.87%)
Aug 20, 2015
4.829
4.970
4.783
4.874
153,849
+0.03(+0.66%)
Aug 19, 2015
4.870
4.938
4.715
4.842
522,872
-0.05(-1.02%)
Aug 18, 2015
4.742
4.910
4.710
4.892
429,360
+0.13(+2.67%)
Aug 17, 2015
4.847
4.860
4.719
4.765
221,830
-0.09(-1.78%)
Aug 14, 2015
4.806
4.879
4.738
4.851
187,696
+0.05(+0.95%)
Aug 13, 2015
4.983
4.988
4.797
4.806
274,738
-0.20(-4.00%)
Aug 12, 2015
4.906
5.088
4.906
5.006
302,472
+0.07(+1.48%)
Aug 11, 2015
4.892
4.983
4.870
4.933
202,085
-0.02(-0.37%)
Aug 10, 2015
4.779
4.974
4.779
4.951
167,709
+0.15(+3.13%)
Aug 07, 2015
4.842
4.961
4.779
4.801
132,370
-0.09(-1.75%)
Aug 06, 2015
4.792
4.915
4.779
4.887
197,815
+0.07(+1.49%)
Aug 05, 2015
4.879
4.961
4.776
4.815
237,365
+0.00(+0.00%)
Aug 04, 2015
4.865
4.924
4.801
4.815
282,751
-0.04(-0.84%)
Aug 03, 2015
4.806
4.951
4.765
4.856
329,190
-0.00(-0.09%)
Jul 31, 2015
5.002
5.002
4.829
4.860
343,811
-0.18(-3.52%)
Jul 30, 2015
5.074
5.147
4.888
5.038
380,522
-0.06(-1.16%)
Jul 29, 2015
5.052
5.193
4.979
5.097
171,372
+0.08(+1.50%)
Jul 28, 2015
4.904
5.112
4.899
5.022
209,481
+0.13(+2.69%)
Jul 27, 2015
4.967
4.967
4.881
4.890
159,278
-0.02(-0.46%)
Jul 24, 2015
4.890
4.958
4.890
4.913
179,974
+0.01(+0.28%)
Jul 23, 2015
4.990
4.990
4.881
4.899
154,203
-0.05(-1.01%)
Jul 22, 2015
4.967
5.140
4.904
4.949
297,778
-0.05(-0.91%)
Jul 21, 2015
4.999
5.003
4.940
4.994
236,653
-0.05(-0.90%)
Jul 20, 2015
4.935
5.108
4.885
5.040
495,760
+0.10(+2.12%)
Jul 17, 2015
4.922
4.967
4.881
4.935
219,971
-0.03(-0.64%)
Jul 16, 2015
4.944
4.981
4.895
4.967
263,430
+0.06(+1.30%)
Jul 15, 2015
4.935
4.994
4.867
4.904
225,317
-0.06(-1.28%)
Jul 14, 2015
4.908
5.035
4.895
4.967
169,281
+0.06(+1.30%)
Jul 13, 2015
4.876
4.954
4.863
4.904
206,347
+0.01(+0.19%)
Jul 10, 2015
4.899
4.972
4.858
4.895
216,703
+0.00(+0.00%)
Jul 09, 2015
4.845
4.949
4.837
4.895
155,454
+0.07(+1.51%)
Jul 08, 2015
4.776
4.904
4.772
4.822
141,722
-0.05(-1.03%)
Jul 07, 2015
4.804
4.881
4.772
4.872
189,394
+0.05(+1.13%)
Jul 06, 2015
4.849
4.863
4.754
4.817
301,218
-0.02(-0.47%)
Jul 02, 2015
4.890
4.840
4.840
4.840
76,866
-0.03(-0.56%)
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.