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
)
4.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2018
3.267
3.323
3.166
3.239
530,497
-0.03(-1.03%)
Jun 28, 2018
3.368
3.418
3.267
3.272
450,579
-0.14(-4.09%)
Jun 27, 2018
3.406
3.507
3.406
3.412
448,489
+0.02(+0.49%)
Jun 26, 2018
3.317
3.434
3.317
3.395
297,924
+0.06(+1.85%)
Jun 25, 2018
3.412
3.412
3.328
3.334
189,007
-0.03(-0.83%)
Jun 22, 2018
3.345
3.462
3.345
3.362
415,450
+0.03(+1.01%)
Jun 21, 2018
3.496
3.502
3.289
3.328
665,465
-0.17(-4.95%)
Jun 20, 2018
3.585
3.608
3.501
3.501
402,025
-0.10(-2.80%)
Jun 19, 2018
3.569
3.650
3.521
3.602
388,818
-0.05(-1.38%)
Jun 18, 2018
3.585
3.675
3.580
3.653
180,806
+0.07(+1.87%)
Jun 15, 2018
3.613
3.569
3.585
253,590
-0.03(-0.77%)
Jun 14, 2018
3.708
3.759
3.608
3.613
216,783
-0.10(-2.56%)
Jun 13, 2018
3.764
3.770
3.692
3.708
172,330
-0.06(-1.63%)
Jun 12, 2018
3.720
3.837
3.720
3.770
256,864
+0.04(+1.20%)
Jun 11, 2018
3.669
3.775
3.669
3.725
265,159
+0.04(+1.06%)
Jun 08, 2018
3.664
3.711
3.641
3.686
227,949
+0.02(+0.61%)
Jun 07, 2018
3.574
3.680
3.574
3.664
197,227
+0.09(+2.50%)
Jun 06, 2018
3.569
3.574
265,275
-0.08(-2.14%)
Jun 05, 2018
3.669
3.708
3.636
3.653
255,226
-0.03(-0.76%)
Jun 04, 2018
3.697
3.742
3.647
3.680
276,458
+0.02(+0.61%)
Jun 01, 2018
3.658
3.669
3.624
3.658
285,324
-0.02(-0.61%)
May 31, 2018
3.703
3.736
3.658
3.680
283,756
-0.01(-0.30%)
May 30, 2018
3.619
3.736
3.602
3.692
217,887
+0.10(+2.88%)
May 29, 2018
3.549
3.594
3.530
3.588
205,440
+0.03(+0.78%)
May 25, 2018
3.561
3.561
3.561
0
-0.01(-0.16%)
May 24, 2018
3.561
3.628
3.538
3.566
219,967
+0.00(+0.00%)
May 23, 2018
3.633
3.644
3.527
3.566
570,366
-0.11(-3.04%)
May 22, 2018
3.801
3.823
3.650
3.678
455,624
-0.12(-3.23%)
May 21, 2018
3.873
3.907
3.789
3.801
562,519
-0.05(-1.30%)
May 18, 2018
4.046
4.074
3.851
3.851
413,597
-0.20(-4.83%)
May 17, 2018
3.923
4.085
3.912
4.046
416,640
+0.13(+3.20%)
May 16, 2018
3.895
3.923
3.890
3.921
141,302
+0.03(+0.64%)
May 15, 2018
3.912
3.923
3.848
3.895
341,658
-0.03(-0.71%)
May 14, 2018
3.879
3.929
3.874
3.923
229,198
+0.07(+1.88%)
May 11, 2018
3.845
3.895
3.834
3.851
193,573
+0.01(+0.15%)
May 10, 2018
3.862
3.912
3.828
3.845
197,212
-0.02(-0.43%)
May 09, 2018
3.879
3.934
3.856
3.862
247,226
-0.01(-0.14%)
May 08, 2018
3.862
3.901
3.805
3.867
326,839
-0.01(-0.29%)
May 07, 2018
3.856
3.968
3.851
3.879
407,356
+0.02(+0.58%)
May 04, 2018
3.851
3.929
3.834
3.856
236,215
+0.00(+0.00%)
May 03, 2018
3.934
3.934
3.840
3.856
166,702
-0.08(-2.12%)
May 02, 2018
3.879
3.957
3.879
3.940
232,537
+0.06(+1.58%)
May 01, 2018
3.840
3.890
3.771
3.879
288,187
+0.04(+1.02%)
Apr 30, 2018
3.895
3.900
3.812
3.840
208,852
-0.06(-1.43%)
Apr 27, 2018
3.895
3.957
3.867
3.895
217,145
-0.00(-0.01%)
Apr 26, 2018
3.857
3.907
3.829
3.896
237,145
+0.06(+1.45%)
Apr 25, 2018
3.790
3.846
3.777
3.840
204,523
+0.04(+1.17%)
Apr 24, 2018
3.807
3.879
3.785
3.796
356,180
-0.01(-0.29%)
Apr 23, 2018
3.907
3.951
3.801
3.807
436,656
-0.14(-3.65%)
Apr 20, 2018
3.918
3.957
3.885
3.951
364,617
+0.03(+0.85%)
Apr 19, 2018
3.974
4.010
3.912
3.918
185,135
-0.08(-1.94%)
Apr 18, 2018
3.935
4.062
3.929
3.996
336,101
+0.07(+1.84%)
Apr 17, 2018
3.940
3.963
3.907
3.924
262,680
+0.01(+0.14%)
Apr 16, 2018
3.935
3.962
3.885
3.918
464,553
+0.00(+0.00%)
Apr 13, 2018
3.801
3.924
3.801
3.918
493,026
+0.12(+3.07%)
Apr 12, 2018
3.885
3.888
3.796
3.801
386,678
-0.08(-2.14%)
Apr 11, 2018
3.901
3.962
3.879
3.885
305,413
-0.01(-0.14%)
Apr 10, 2018
3.752
3.935
3.752
3.890
455,677
+0.16(+4.16%)
Apr 09, 2018
3.763
3.835
3.729
3.735
466,826
-0.03(-0.74%)
Apr 06, 2018
3.929
3.951
3.718
3.763
677,658
-0.19(-4.78%)
Apr 05, 2018
3.801
4.018
3.801
3.951
521,006
+0.12(+3.04%)
Apr 04, 2018
3.885
3.885
3.746
3.835
995,031
-0.09(-2.26%)
Apr 03, 2018
4.107
4.156
3.885
3.924
1,121,385
-0.19(-4.72%)
Apr 02, 2018
4.356
4.356
3.857
4.118
1,279,553
-0.27(-6.08%)
Mar 29, 2018
4.384
4.384
4.384
0
-0.12(-2.59%)
Mar 28, 2018
4.701
4.717
4.473
4.501
626,011
-0.18(-3.79%)
Mar 27, 2018
4.811
4.838
4.678
4.678
539,669
-0.14(-2.87%)
Mar 26, 2018
4.777
4.845
4.777
4.816
278,492
+0.08(+1.75%)
Mar 23, 2018
4.794
4.858
4.728
4.733
419,901
-0.03(-0.70%)
Mar 22, 2018
4.894
4.894
4.755
4.766
296,562
-0.13(-2.60%)
Mar 21, 2018
4.866
4.999
4.838
4.894
324,153
+0.04(+0.80%)
Mar 20, 2018
4.871
4.911
4.800
4.855
338,863
+0.03(+0.57%)
Mar 19, 2018
4.965
4.971
4.766
4.827
252,033
-0.13(-2.68%)
Mar 16, 2018
4.805
5.021
4.772
4.960
420,874
+0.14(+2.98%)
Mar 15, 2018
4.976
4.976
4.755
4.816
367,065
-0.11(-2.13%)
Mar 14, 2018
4.899
4.938
4.816
4.921
203,102
+0.01(+0.23%)
Mar 13, 2018
4.894
4.924
4.844
4.910
233,348
+0.04(+0.91%)
Mar 12, 2018
4.811
4.905
4.795
4.866
271,825
+0.08(+1.62%)
Mar 09, 2018
4.761
4.838
4.739
4.788
325,677
+0.03(+0.58%)
Mar 08, 2018
4.788
4.811
4.725
4.761
295,126
-0.05(-1.03%)
Mar 07, 2018
4.860
4.811
186,061
+0.01(+0.12%)
Mar 06, 2018
4.822
4.866
4.755
4.805
285,693
-0.03(-0.57%)
Mar 05, 2018
4.838
4.916
4.816
4.833
250,161
-0.02(-0.46%)
Mar 02, 2018
4.811
4.858
4.739
4.855
257,511
+0.02(+0.46%)
Mar 01, 2018
4.761
4.910
4.755
4.833
218,587
+0.04(+0.81%)
Feb 28, 2018
4.894
4.921
4.733
4.794
356,590
-0.08(-1.70%)
Feb 27, 2018
5.054
5.059
4.866
4.877
302,975
-0.18(-3.54%)
Feb 26, 2018
4.951
5.062
4.951
5.056
358,134
+0.14(+2.91%)
Feb 23, 2018
4.902
4.934
4.830
4.913
265,107
+0.04(+0.79%)
Feb 22, 2018
4.808
4.924
4.737
4.874
358,470
+0.07(+1.37%)
Feb 21, 2018
4.874
4.951
4.788
4.808
361,244
-0.09(-1.80%)
Feb 20, 2018
5.073
5.073
4.874
4.896
450,504
-0.19(-3.79%)
Feb 16, 2018
5.089
5.089
5.089
0
-0.12(-2.33%)
Feb 15, 2018
5.106
5.304
5.073
5.210
378,738
+0.14(+2.83%)
Feb 14, 2018
4.946
5.084
4.874
5.067
349,590
+0.10(+2.11%)
Feb 13, 2018
4.979
4.985
4.847
4.962
362,038
+0.00(+0.00%)
Feb 12, 2018
4.935
5.013
4.888
4.962
315,307
+0.08(+1.69%)
Feb 09, 2018
4.940
5.006
4.775
4.880
585,492
-0.05(-1.01%)
Feb 08, 2018
4.957
5.006
4.929
4.929
426,111
-0.06(-1.11%)
Feb 07, 2018
4.946
5.001
4.863
4.985
553,945
+0.14(+2.96%)
Feb 06, 2018
4.682
4.924
4.560
4.841
703,912
+0.04(+0.92%)
Feb 05, 2018
5.018
5.023
4.726
4.797
846,117
-0.21(-4.18%)
Feb 02, 2018
5.001
5.095
4.924
5.007
445,024
-0.04(-0.76%)
Feb 01, 2018
5.436
5.436
5.012
5.045
688,543
-0.35(-6.44%)
Jan 31, 2018
5.188
5.475
5.177
5.392
554,455
+0.25(+4.82%)
Jan 30, 2018
5.249
5.276
5.073
5.144
587,985
-0.13(-2.54%)
Jan 29, 2018
5.459
5.470
5.251
5.278
485,894
-0.10(-1.83%)
Jan 26, 2018
5.470
5.470
5.300
5.377
388,190
-0.01(-0.10%)
Jan 25, 2018
5.502
5.546
5.213
5.382
852,441
-0.11(-2.09%)
Jan 24, 2018
5.612
5.765
5.470
5.497
952,543
-0.06(-1.08%)
Jan 23, 2018
5.399
5.601
5.376
5.557
843,508
+0.24(+4.53%)
Jan 22, 2018
5.191
5.442
5.141
5.316
711,590
+0.20(+3.85%)
Jan 19, 2018
5.016
5.120
4.884
5.120
566,069
+0.11(+2.18%)
Jan 18, 2018
5.234
5.261
4.980
5.010
767,596
-0.11(-2.14%)
Jan 17, 2018
5.005
5.202
4.977
5.120
859,855
+0.16(+3.31%)
Jan 16, 2018
4.753
5.005
4.704
4.955
749,909
+0.28(+6.09%)
Jan 12, 2018
4.671
4.671
4.671
0
+0.06(+1.30%)
Jan 11, 2018
4.578
4.729
4.575
4.611
652,889
+0.04(+0.84%)
Jan 10, 2018
4.605
4.627
4.600
4.573
323,560
-0.02(-0.36%)
Jan 09, 2018
4.540
4.638
4.522
4.589
396,309
+0.02(+0.48%)
Jan 08, 2018
4.523
4.585
4.422
4.567
435,704
+0.05(+1.21%)
Jan 05, 2018
4.616
4.616
4.439
4.512
507,232
-0.09(-2.02%)
Jan 04, 2018
4.704
4.731
4.573
4.605
865,597
-0.08(-1.75%)
Jan 03, 2018
4.682
4.786
4.666
4.687
556,198
+0.04(+0.82%)
Jan 02, 2018
4.687
4.687
4.556
4.649
402,211
+0.14(+3.16%)
Dec 29, 2017
4.507
4.507
4.507
0
-0.06(-1.32%)
Dec 28, 2017
4.540
4.616
4.452
4.567
478,005
+0.06(+1.38%)
Dec 27, 2017
4.641
4.646
4.478
4.505
683,880
-0.11(-2.35%)
Dec 26, 2017
4.543
4.630
4.500
4.614
620,212
+0.16(+3.65%)
Dec 22, 2017
4.386
4.518
4.375
4.451
448,563
+0.07(+1.48%)
Dec 21, 2017
4.229
4.391
4.177
4.386
994,792
+0.16(+3.72%)
Dec 20, 2017
4.267
4.267
4.213
4.229
615,827
+0.00(+0.00%)
Dec 19, 2017
4.229
4.245
4.207
4.229
383,945
+0.02(+0.52%)
Dec 18, 2017
4.115
4.256
4.066
4.207
563,501
+0.05(+1.17%)
Dec 15, 2017
4.218
4.143
4.158
372,173
-0.06(-1.41%)
Dec 14, 2017
4.272
4.321
4.185
4.218
278,647
-0.02(-0.51%)
Dec 13, 2017
4.234
4.288
4.202
4.240
284,653
-0.01(-0.26%)
Dec 12, 2017
4.435
4.446
4.212
4.250
968,234
-0.14(-3.21%)
Dec 11, 2017
4.294
4.398
4.294
4.391
401,590
+0.13(+3.05%)
Dec 08, 2017
4.353
4.353
4.256
4.261
378,037
-0.04(-0.88%)
Dec 07, 2017
4.337
4.337
4.276
4.299
278,770
-0.01(-0.25%)
Dec 06, 2017
4.337
4.359
4.229
4.310
377,507
-0.02(-0.38%)
Dec 05, 2017
4.429
4.456
4.310
4.326
326,264
-0.08(-1.85%)
Dec 04, 2017
4.597
4.597
4.391
4.408
602,377
-0.19(-4.13%)
Dec 01, 2017
4.662
4.729
4.619
4.597
493,543
-0.05(-1.17%)
Nov 30, 2017
4.586
4.684
4.534
4.652
551,936
+0.10(+2.26%)
Nov 29, 2017
4.500
4.600
4.500
4.549
318,070
+0.08(+1.72%)
Nov 28, 2017
4.574
4.595
4.434
4.471
591,658
-0.02(-0.36%)
Nov 27, 2017
4.525
4.595
4.466
4.488
951,665
+0.05(+1.09%)
Nov 24, 2017
4.348
4.488
4.343
4.439
642,585
+0.12(+2.74%)
Nov 22, 2017
4.348
4.348
4.262
4.321
572,953
-0.03(-0.62%)
Nov 21, 2017
4.294
4.348
4.251
4.348
440,417
+0.07(+1.63%)
Nov 20, 2017
4.289
4.289
4.192
4.278
258,737
+0.04(+1.02%)
Nov 17, 2017
4.154
4.235
4.144
4.235
260,510
+0.12(+3.01%)
Nov 16, 2017
4.165
4.171
4.063
4.111
210,263
-0.02(-0.39%)
Nov 15, 2017
4.144
4.214
4.095
4.128
255,719
+0.01(+0.13%)
Nov 14, 2017
4.203
4.203
4.101
4.122
194,414
-0.06(-1.54%)
Nov 13, 2017
4.085
4.203
4.085
4.187
311,722
+0.06(+1.56%)
Nov 10, 2017
4.192
4.216
4.042
4.122
301,834
-0.06(-1.41%)
Nov 09, 2017
4.171
4.214
4.085
4.181
199,172
+0.01(+0.26%)
Nov 08, 2017
4.181
4.203
4.128
4.171
177,350
-0.02(-0.51%)
Nov 07, 2017
4.235
4.240
4.154
4.192
147,968
-0.02(-0.38%)
Nov 06, 2017
4.111
4.224
4.090
4.208
252,608
+0.12(+2.89%)
Nov 03, 2017
3.977
4.117
3.950
4.090
200,126
+0.10(+2.56%)
Nov 02, 2017
4.031
4.078
3.961
3.988
343,175
-0.04(-1.07%)
Nov 01, 2017
4.047
4.101
3.982
4.031
293,335
-0.02(-0.40%)
Oct 31, 2017
4.128
4.128
4.036
4.047
387,339
-0.04(-1.05%)
Oct 30, 2017
4.128
4.165
4.047
4.090
349,959
+0.05(+1.23%)
Oct 27, 2017
4.019
4.173
3.987
4.040
396,370
-0.05(-1.17%)
Oct 26, 2017
4.093
4.184
4.067
4.088
259,203
-0.04(-0.90%)
Oct 25, 2017
4.136
4.147
3.939
4.125
402,155
+0.02(+0.39%)
Oct 24, 2017
4.061
4.131
4.051
4.109
185,587
+0.05(+1.18%)
Oct 23, 2017
4.125
4.164
4.061
4.061
362,045
-0.07(-1.68%)
Oct 20, 2017
4.072
4.184
4.051
4.131
510,611
+0.06(+1.57%)
Oct 19, 2017
4.200
4.200
4.067
4.067
302,985
-0.12(-2.92%)
Oct 18, 2017
4.210
4.258
4.125
4.189
369,425
-0.05(-1.13%)
Oct 17, 2017
4.280
4.285
4.221
4.237
315,912
-0.01(-0.13%)
Oct 16, 2017
4.242
4.285
4.168
4.242
277,448
+0.05(+1.27%)
Oct 13, 2017
4.296
4.296
4.141
4.189
324,096
-0.07(-1.62%)
Oct 12, 2017
4.168
4.306
4.104
4.258
352,515
+0.13(+3.09%)
Oct 11, 2017
4.178
4.248
4.115
4.131
279,793
-0.01(-0.26%)
Oct 10, 2017
4.061
4.162
4.061
4.141
188,358
+0.08(+1.97%)
Oct 09, 2017
4.045
4.125
4.031
4.061
174,711
-0.01(-0.26%)
Oct 06, 2017
4.061
4.104
4.051
4.072
239,490
-0.02(-0.52%)
Oct 05, 2017
4.077
4.136
4.040
4.093
257,442
+0.05(+1.32%)
Oct 04, 2017
4.125
4.147
4.040
4.040
329,974
-0.12(-2.82%)
Oct 03, 2017
4.178
4.189
4.104
4.157
226,756
-0.01(-0.13%)
Oct 02, 2017
4.200
4.248
4.019
4.162
458,213
-0.01(-0.26%)
Sep 29, 2017
4.226
4.285
4.056
4.173
665,506
-0.03(-0.63%)
Sep 28, 2017
4.248
4.296
4.163
4.200
427,111
-0.05(-1.17%)
Sep 27, 2017
4.234
4.348
4.192
4.249
902,758
+0.05(+1.11%)
Sep 26, 2017
4.244
4.275
4.167
4.203
699,981
-0.01(-0.12%)
Sep 25, 2017
4.249
4.400
4.182
4.208
991,684
-0.02(-0.37%)
Sep 22, 2017
4.047
4.286
4.047
4.224
679,729
+0.16(+3.82%)
Sep 21, 2017
4.099
4.104
4.016
4.068
493,205
-0.02(-0.51%)
Sep 20, 2017
4.063
4.120
3.933
4.089
432,413
+0.06(+1.54%)
Sep 19, 2017
4.063
4.120
3.822
4.027
590,244
+0.02(+0.52%)
Sep 18, 2017
3.913
4.021
3.861
4.006
473,866
+0.09(+2.25%)
Sep 15, 2017
3.809
3.923
3.809
3.918
389,294
+0.09(+2.30%)
Sep 14, 2017
3.721
3.845
3.721
3.830
323,825
+0.11(+2.92%)
Sep 13, 2017
3.721
3.762
3.692
3.721
213,789
+0.02(+0.42%)
Sep 12, 2017
3.628
3.747
3.628
3.705
290,739
+0.08(+2.14%)
Sep 11, 2017
3.519
3.643
3.477
3.628
410,816
+0.16(+4.48%)
Sep 08, 2017
3.493
3.514
3.446
3.472
199,541
-0.05(-1.33%)
Sep 07, 2017
3.529
3.550
3.472
3.519
247,800
+0.01(+0.30%)
Sep 06, 2017
3.519
3.563
3.498
3.508
131,759
+0.00(+0.00%)
Sep 05, 2017
3.596
3.596
3.472
3.508
199,172
-0.04(-1.17%)
Sep 01, 2017
3.581
3.619
3.534
3.550
249,554
-0.03(-0.72%)
Aug 31, 2017
3.436
3.612
3.400
3.576
355,066
+0.15(+4.23%)
Aug 30, 2017
3.488
3.612
3.420
3.431
381,852
-0.07(-1.93%)
Aug 29, 2017
3.576
3.638
3.498
3.498
754,706
-0.06(-1.73%)
Aug 28, 2017
3.529
3.616
3.493
3.560
369,705
+0.06(+1.62%)
Aug 25, 2017
3.513
3.580
3.503
3.503
233,091
-0.01(-0.29%)
Aug 24, 2017
3.565
3.565
3.503
3.513
209,029
-0.04(-1.16%)
Aug 23, 2017
3.570
3.609
3.508
3.555
147,769
-0.02(-0.58%)
Aug 22, 2017
3.632
3.683
3.570
3.575
322,100
-0.08(-2.12%)
Aug 21, 2017
3.673
3.756
3.642
3.652
218,647
-0.04(-0.98%)
Aug 18, 2017
3.616
3.719
3.567
3.689
428,374
+0.08(+2.14%)
Aug 17, 2017
3.719
3.776
3.606
3.611
353,199
-0.12(-3.31%)
Aug 16, 2017
3.833
3.900
3.694
3.735
335,352
-0.13(-3.33%)
Aug 15, 2017
3.895
3.905
3.761
3.864
244,659
-0.02(-0.40%)
Aug 14, 2017
3.725
3.926
3.719
3.879
558,993
+0.16(+4.44%)
Aug 11, 2017
3.591
3.761
3.580
3.714
488,912
+0.03(+0.70%)
Aug 10, 2017
3.689
3.853
3.658
3.689
563,454
-0.01(-0.28%)
Aug 09, 2017
3.529
3.709
3.503
3.699
690,604
+0.20(+5.59%)
Aug 08, 2017
3.441
3.580
3.416
3.503
432,914
+0.06(+1.80%)
Aug 07, 2017
3.441
3.441
3.374
3.441
95,125
+0.04(+1.21%)
Aug 04, 2017
3.431
3.441
3.374
3.400
100,180
+0.00(+0.00%)
Aug 03, 2017
3.472
3.496
3.374
3.400
183,752
-0.05(-1.35%)
Aug 02, 2017
3.426
3.575
3.426
3.446
278,896
-0.01(-0.30%)
Aug 01, 2017
3.498
3.498
3.374
3.457
131,878
-0.05(-1.32%)
Jul 31, 2017
3.519
3.519
3.400
3.503
243,618
+0.03(+0.74%)
Jul 28, 2017
3.498
3.544
3.421
3.477
170,148
-0.02(-0.44%)
Jul 27, 2017
3.493
3.508
3.452
3.493
92,798
+0.01(+0.31%)
Jul 26, 2017
3.472
3.523
3.431
3.482
188,793
+0.06(+1.64%)
Jul 25, 2017
3.426
3.558
3.400
3.426
290,558
+0.03(+0.90%)
Jul 24, 2017
3.508
3.508
3.339
3.395
279,638
-0.11(-3.20%)
Jul 21, 2017
3.411
3.538
3.405
3.508
636,691
+0.13(+3.78%)
Jul 20, 2017
3.334
3.400
3.329
3.380
77,319
+0.06(+1.69%)
Jul 19, 2017
3.334
3.365
3.278
3.324
148,487
-0.01(-0.15%)
Jul 18, 2017
3.283
3.334
3.237
3.329
134,888
+0.08(+2.52%)
Jul 17, 2017
3.232
3.319
3.227
3.247
103,731
+0.02(+0.47%)
Jul 14, 2017
3.217
3.329
3.191
3.232
153,814
+0.02(+0.48%)
Jul 13, 2017
3.334
3.334
3.217
3.217
190,943
-0.13(-3.96%)
Jul 12, 2017
3.370
3.457
3.319
3.349
222,956
+0.02(+0.46%)
Jul 11, 2017
3.293
3.421
3.268
3.334
272,258
+0.04(+1.08%)
Jul 10, 2017
3.370
3.370
3.273
3.298
68,155
-0.02(-0.62%)
Jul 07, 2017
3.263
3.431
3.263
3.319
206,706
+0.03(+0.78%)
Jul 06, 2017
3.380
3.380
3.084
3.293
618,944
-0.07(-2.12%)
Jul 05, 2017
3.564
3.564
3.319
3.365
337,280
-0.18(-5.18%)
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.