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
Aerogrow Intl Inc
(OP:
AERO
)
N/A
UNCHANGED
Last Price
Updated:
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
2.380
2.380
2.250
2.320
11,910
-0.03(-1.28%)
Jun 29, 2017
2.500
2.500
2.305
2.350
5,594
-0.13(-5.24%)
Jun 28, 2017
2.305
2.500
2.305
2.480
15,377
+0.13(+5.53%)
Jun 27, 2017
2.315
2.360
2.280
2.350
17,981
+0.00(+0.00%)
Jun 26, 2017
2.100
2.350
2.100
2.350
19,393
+0.09(+3.98%)
Jun 23, 2017
2.110
2.260
2.110
2.260
3,156
+0.00(+0.00%)
Jun 22, 2017
2.250
2.290
2.200
2.260
12,407
-0.04(-1.74%)
Jun 21, 2017
2.250
2.300
2.250
2.300
14,454
+0.00(+0.00%)
Jun 20, 2017
2.260
2.300
2.250
2.300
6,052
+0.03(+1.32%)
Jun 19, 2017
2.210
2.300
2.200
2.270
19,003
-0.06(-2.58%)
Jun 16, 2017
2.315
2.330
2.260
2.330
2,266
-0.01(-0.43%)
Jun 15, 2017
2.270
2.340
2.270
2.340
686
+0.00(+0.00%)
Jun 14, 2017
2.250
2.340
2.250
2.340
1,119
+0.05(+2.16%)
Jun 13, 2017
2.300
2.300
2.280
2.291
824
-0.05(-2.12%)
Jun 12, 2017
2.350
2.350
2.270
2.340
8,578
+0.00(+0.00%)
Jun 09, 2017
2.260
2.350
2.260
2.340
6,839
-0.01(-0.43%)
Jun 08, 2017
2.330
2.405
2.280
2.350
11,963
+0.02(+0.86%)
Jun 07, 2017
2.370
2.550
2.300
2.330
10,370
-0.04(-1.69%)
Jun 06, 2017
2.350
2.390
2.250
2.370
24,500
-0.03(-1.25%)
Jun 05, 2017
2.480
2.480
2.340
2.400
3,153
-0.04(-1.44%)
Jun 02, 2017
2.489
2.490
2.420
2.435
2,557
-0.06(-2.21%)
Jun 01, 2017
2.490
2.490
2.420
2.490
4,148
-0.01(-0.40%)
May 31, 2017
2.370
2.550
2.350
2.500
16,922
+0.11(+4.60%)
May 30, 2017
2.520
2.520
2.380
2.390
8,138
-0.09(-3.63%)
May 26, 2017
2.380
2.480
2.380
2.480
2,889
+0.02(+0.81%)
May 25, 2017
2.450
2.480
2.350
2.460
17,281
-0.02(-0.81%)
May 24, 2017
2.460
2.495
2.360
2.480
5,313
+0.12(+5.08%)
May 23, 2017
2.400
2.510
2.360
2.360
4,526
-0.04(-1.67%)
May 22, 2017
2.470
2.600
2.380
2.400
7,978
-0.07(-2.83%)
May 19, 2017
2.450
2.500
2.350
2.470
3,160
+0.07(+2.92%)
May 18, 2017
2.515
2.530
2.300
2.400
6,126
-0.12(-4.76%)
May 17, 2017
2.500
2.530
2.500
2.520
5,276
-0.01(-0.40%)
May 16, 2017
2.450
2.540
2.320
2.530
13,472
+0.09(+3.69%)
May 15, 2017
2.490
2.490
2.310
2.440
10,004
+0.07(+2.95%)
May 12, 2017
2.390
2.390
2.370
2.370
1,135
-0.02(-0.84%)
May 11, 2017
2.440
2.440
2.350
2.390
7,198
-0.05(-2.05%)
May 10, 2017
2.350
2.450
2.310
2.440
11,259
+0.04(+1.67%)
May 09, 2017
2.450
2.450
2.300
2.400
5,967
+0.05(+2.13%)
May 08, 2017
2.350
2.350
2.350
2.350
4,402
-0.06(-2.69%)
May 05, 2017
2.420
2.450
2.350
2.415
8,204
-0.04(-1.43%)
May 04, 2017
2.540
2.540
2.310
2.450
11,528
-0.09(-3.54%)
May 03, 2017
2.500
2.550
2.400
2.540
4,192
-0.01(-0.39%)
May 02, 2017
2.470
2.550
2.450
2.550
985
+0.10(+4.08%)
May 01, 2017
2.640
2.640
2.370
2.450
7,719
-0.14(-5.41%)
Apr 28, 2017
2.609
2.640
2.590
2.590
5,695
+0.08(+3.19%)
Apr 27, 2017
2.450
2.605
2.450
2.510
6,122
+0.06(+2.45%)
Apr 26, 2017
2.500
2.575
2.300
2.450
24,342
-0.15(-5.77%)
Apr 25, 2017
2.705
2.705
2.500
2.600
8,659
-0.07(-2.62%)
Apr 24, 2017
2.602
2.800
2.560
2.670
16,742
-0.11(-3.96%)
Apr 21, 2017
2.840
2.840
2.560
2.780
7,943
+0.06(+2.21%)
Apr 20, 2017
2.675
2.720
2.600
2.720
17,205
+0.08(+2.84%)
Apr 19, 2017
2.670
2.720
2.630
2.645
13,402
+0.00(+0.19%)
Apr 18, 2017
2.650
2.650
2.600
2.640
19,486
+0.01(+0.38%)
Apr 17, 2017
2.660
2.700
2.630
2.630
4,699
-0.11(-4.01%)
Apr 13, 2017
2.650
2.740
2.630
2.740
5,851
+0.11(+4.18%)
Apr 12, 2017
2.680
2.850
2.630
2.630
8,897
-0.08(-2.95%)
Apr 11, 2017
2.710
2.710
2.600
2.710
18,095
+0.00(+0.00%)
Apr 10, 2017
2.625
2.880
2.620
2.710
15,605
-0.18(-6.23%)
Apr 07, 2017
2.800
2.890
2.630
2.890
18,068
+0.05(+1.76%)
Apr 06, 2017
2.850
2.950
2.750
2.840
5,813
+0.04(+1.43%)
Apr 05, 2017
2.870
2.950
2.750
2.800
17,630
-0.15(-5.08%)
Apr 04, 2017
2.950
2.950
2.860
2.950
2,445
+0.00(+0.00%)
Apr 03, 2017
2.930
2.990
2.870
2.950
17,124
-0.04(-1.34%)
Mar 31, 2017
2.930
3.035
2.870
2.990
27,459
+0.06(+2.05%)
Mar 30, 2017
2.900
2.950
2.850
2.930
11,788
+0.10(+3.53%)
Mar 29, 2017
2.875
2.950
2.780
2.830
20,746
+0.01(+0.35%)
Mar 28, 2017
2.705
2.840
2.650
2.820
18,825
+0.17(+6.42%)
Mar 27, 2017
2.580
2.750
2.570
2.650
21,524
+0.11(+4.33%)
Mar 24, 2017
2.480
2.540
2.450
2.540
4,079
+0.09(+3.67%)
Mar 23, 2017
2.310
2.490
2.310
2.450
8,211
+0.01(+0.41%)
Mar 22, 2017
2.320
2.440
2.320
2.440
7,090
+0.00(+0.00%)
Mar 21, 2017
2.370
2.440
2.310
2.440
16,607
-0.06(-2.40%)
Mar 20, 2017
2.520
2.540
2.360
2.500
17,940
-0.10(-3.85%)
Mar 17, 2017
2.595
2.650
2.530
2.600
9,545
-0.02(-0.76%)
Mar 16, 2017
2.650
2.650
2.600
2.620
3,277
-0.03(-1.13%)
Mar 15, 2017
2.750
2.750
2.600
2.650
6,654
-0.10(-3.64%)
Mar 14, 2017
2.650
2.840
2.540
2.750
9,608
+0.10(+3.77%)
Mar 13, 2017
2.480
2.650
2.480
2.650
14,552
+0.16(+6.43%)
Mar 10, 2017
2.480
2.490
2.340
2.490
3,375
+0.05(+1.97%)
Mar 09, 2017
2.320
2.490
2.300
2.442
17,873
+0.12(+5.26%)
Mar 08, 2017
2.298
2.380
2.280
2.320
48,298
+0.02(+0.87%)
Mar 07, 2017
2.320
2.380
2.280
2.300
18,797
-0.04(-1.71%)
Mar 06, 2017
2.430
2.490
2.250
2.340
22,605
-0.09(-3.62%)
Mar 03, 2017
2.310
2.500
2.290
2.428
41,826
-0.12(-4.78%)
Mar 02, 2017
2.530
2.550
2.450
2.550
52,004
+0.00(+0.00%)
Mar 01, 2017
2.627
2.630
2.510
2.550
17,683
-0.08(-3.04%)
Feb 28, 2017
2.700
2.720
2.520
2.630
29,849
-0.09(-3.31%)
Feb 27, 2017
2.800
2.800
2.650
2.720
14,283
-0.04(-1.45%)
Feb 24, 2017
2.725
2.790
2.600
2.760
58,212
-0.12(-4.10%)
Feb 23, 2017
2.810
2.900
2.780
2.878
18,974
-0.02(-0.76%)
Feb 22, 2017
2.630
2.950
2.630
2.900
21,707
+0.00(+0.00%)
Feb 21, 2017
2.810
2.990
2.810
2.900
24,978
+0.09(+3.20%)
Feb 17, 2017
2.810
2.810
2.810
0
-0.18(-6.02%)
Feb 16, 2017
3.210
3.210
2.610
2.990
49,028
-0.16(-5.08%)
Feb 15, 2017
3.200
3.230
3.150
3.150
13,424
+0.04(+1.29%)
Feb 14, 2017
3.240
3.270
3.110
3.110
76,389
-0.14(-4.31%)
Feb 13, 2017
3.200
3.250
3.110
3.250
21,001
+0.05(+1.56%)
Feb 10, 2017
3.200
3.250
3.000
3.200
32,534
+0.00(+0.00%)
Feb 09, 2017
3.230
3.270
3.150
3.200
28,456
-0.03(-0.93%)
Feb 08, 2017
3.280
3.280
3.200
3.230
23,265
-0.02(-0.62%)
Feb 07, 2017
3.280
3.280
3.100
3.250
47,559
+0.09(+2.85%)
Feb 06, 2017
3.150
3.240
3.120
3.160
45,179
+0.04(+1.28%)
Feb 03, 2017
2.750
3.140
2.750
3.120
49,569
+0.37(+13.45%)
Feb 02, 2017
2.810
2.820
2.650
2.750
38,437
-0.06(-2.14%)
Feb 01, 2017
2.960
3.000
2.730
2.810
43,140
-0.19(-6.33%)
Jan 31, 2017
3.050
3.050
2.970
3.000
35,150
-0.05(-1.64%)
Jan 30, 2017
3.090
3.090
3.020
3.050
16,688
-0.01(-0.33%)
Jan 27, 2017
3.010
3.100
3.000
3.060
18,373
+0.00(+0.00%)
Jan 26, 2017
3.035
3.100
3.010
3.060
49,965
+0.01(+0.33%)
Jan 25, 2017
3.070
3.090
3.010
3.050
46,057
-0.04(-1.29%)
Jan 24, 2017
3.110
3.130
3.070
3.090
27,314
-0.01(-0.32%)
Jan 23, 2017
3.095
3.120
3.090
3.100
20,960
+0.01(+0.32%)
Jan 20, 2017
3.120
3.120
3.060
3.090
11,137
+0.00(+0.00%)
Jan 19, 2017
3.190
3.190
3.060
3.090
36,505
-0.03(-0.96%)
Jan 18, 2017
3.110
3.190
3.080
3.120
41,877
+0.01(+0.32%)
Jan 17, 2017
3.160
3.220
3.100
3.110
34,657
-0.10(-3.12%)
Jan 13, 2017
3.210
3.210
3.210
0
+0.13(+4.22%)
Jan 12, 2017
3.110
3.160
3.080
3.080
67,142
-0.03(-0.96%)
Jan 11, 2017
3.145
3.240
3.080
3.110
37,772
+0.01(+0.32%)
Jan 10, 2017
3.160
3.270
3.100
3.100
84,266
-0.07(-2.21%)
Jan 09, 2017
3.290
3.290
3.130
3.170
71,870
-0.03(-0.94%)
Jan 06, 2017
3.225
3.310
3.180
3.200
85,090
-0.07(-2.14%)
Jan 05, 2017
3.210
3.450
3.170
3.270
104,864
+0.10(+3.15%)
Jan 04, 2017
3.370
3.390
3.000
3.170
232,894
-0.87(-21.53%)
Jan 03, 2017
4.050
4.200
4.000
4.040
165,589
+0.00(+0.00%)
Dec 30, 2016
4.040
4.040
4.040
0
+0.00(+0.00%)
Dec 29, 2016
4.040
4.150
3.790
4.040
87,649
+0.01(+0.25%)
Dec 28, 2016
3.950
4.250
3.860
4.030
65,959
+0.17(+4.40%)
Dec 27, 2016
3.760
3.990
3.760
3.860
43,978
+0.11(+2.94%)
Dec 23, 2016
3.750
3.750
3.750
0
+0.00(+0.00%)
Dec 22, 2016
3.990
3.990
3.700
3.750
16,876
+0.05(+1.35%)
Dec 21, 2016
3.800
4.000
3.700
3.700
9,617
-0.17(-4.39%)
Dec 20, 2016
3.850
3.900
3.610
3.870
14,959
+0.01(+0.26%)
Dec 19, 2016
3.810
4.000
3.700
3.860
47,341
+0.08(+2.12%)
Dec 16, 2016
3.800
3.850
3.710
3.780
29,573
-0.01(-0.26%)
Dec 15, 2016
3.900
3.900
3.500
3.790
93,565
-0.05(-1.30%)
Dec 14, 2016
3.550
3.940
3.500
3.840
67,158
+0.36(+10.34%)
Dec 13, 2016
3.380
3.540
3.380
3.480
32,012
+0.08(+2.38%)
Dec 12, 2016
3.675
3.860
3.320
3.399
143,018
-0.41(-10.79%)
Dec 09, 2016
3.425
3.920
3.300
3.810
170,200
+0.32(+9.17%)
Dec 08, 2016
3.790
4.790
3.430
3.490
346,897
-0.26(-6.93%)
Dec 07, 2016
3.650
3.800
3.650
3.750
52,777
+0.10(+2.74%)
Dec 06, 2016
3.450
3.840
3.270
3.650
80,920
+0.15(+4.29%)
Dec 05, 2016
4.045
4.140
3.450
3.500
191,259
-0.50(-12.50%)
Dec 02, 2016
4.490
4.490
3.900
4.000
70,558
-0.39(-8.88%)
Dec 01, 2016
4.465
4.500
4.300
4.390
47,577
+0.02(+0.46%)
Nov 30, 2016
4.105
4.670
4.000
4.370
196,350
+0.50(+12.92%)
Nov 29, 2016
4.200
4.200
3.740
3.870
28,265
-0.29(-6.97%)
Nov 28, 2016
4.160
4.210
4.040
4.160
26,819
-0.05(-1.19%)
Nov 25, 2016
4.200
4.210
4.160
4.210
4,148
+0.10(+2.43%)
Nov 23, 2016
4.110
4.110
4.110
0
-0.09(-2.14%)
Nov 22, 2016
4.450
4.500
4.080
4.200
34,611
-0.27(-6.04%)
Nov 21, 2016
4.440
4.500
4.200
4.470
34,787
-0.02(-0.45%)
Nov 18, 2016
4.300
4.530
4.250
4.490
17,209
+0.22(+5.15%)
Nov 17, 2016
4.395
4.500
4.200
4.270
22,588
-0.23(-5.11%)
Nov 16, 2016
4.350
4.650
4.300
4.500
27,138
+0.20(+4.65%)
Nov 15, 2016
4.000
4.670
4.000
4.300
39,047
-0.15(-3.37%)
Nov 14, 2016
4.550
4.600
4.350
4.450
44,104
-0.11(-2.37%)
Nov 11, 2016
4.010
4.690
3.760
4.558
62,740
+0.50(+12.27%)
Nov 10, 2016
4.770
4.900
3.900
4.060
74,234
-0.60(-12.88%)
Nov 09, 2016
5.080
5.100
3.520
4.660
195,639
-0.39(-7.72%)
Nov 08, 2016
5.140
5.220
4.980
5.050
119,767
+0.11(+2.23%)
Nov 07, 2016
4.800
5.020
4.350
4.940
152,707
+0.80(+19.32%)
Nov 04, 2016
4.280
4.419
4.000
4.140
69,399
-0.34(-7.59%)
Nov 03, 2016
4.725
4.800
4.250
4.480
49,523
-0.29(-6.08%)
Nov 02, 2016
5.200
5.290
4.700
4.770
27,442
-0.33(-6.47%)
Nov 01, 2016
5.200
5.500
4.650
5.100
53,580
+0.09(+1.80%)
Oct 31, 2016
4.910
5.400
4.760
5.010
50,507
+0.32(+6.82%)
Oct 28, 2016
4.880
4.920
4.500
4.690
36,613
-0.19(-3.89%)
Oct 27, 2016
4.475
4.880
4.475
4.880
45,320
+0.39(+8.69%)
Oct 26, 2016
5.350
5.355
4.260
4.490
75,568
-0.81(-15.28%)
Oct 25, 2016
5.500
5.670
5.190
5.300
91,990
-0.12(-2.21%)
Oct 24, 2016
5.440
5.500
5.390
5.420
65,182
+0.03(+0.56%)
Oct 21, 2016
5.350
5.390
5.000
5.390
41,320
+0.19(+3.65%)
Oct 20, 2016
5.270
5.480
4.900
5.200
71,220
-0.06(-1.14%)
Oct 19, 2016
5.055
5.270
4.800
5.260
102,166
+0.21(+4.16%)
Oct 18, 2016
4.350
5.050
4.310
5.050
175,555
+0.70(+16.09%)
Oct 17, 2016
4.240
4.350
4.240
4.350
21,779
+0.15(+3.57%)
Oct 14, 2016
4.320
4.350
4.190
4.200
20,570
-0.12(-2.78%)
Oct 13, 2016
4.010
4.350
4.010
4.320
67,833
+0.07(+1.65%)
Oct 12, 2016
4.040
4.270
4.040
4.250
16,308
+0.23(+5.72%)
Oct 11, 2016
4.110
4.110
3.940
4.020
19,484
-0.09(-2.19%)
Oct 10, 2016
3.930
4.300
3.930
4.110
13,380
+0.18(+4.58%)
Oct 07, 2016
3.565
3.940
3.500
3.930
30,445
+0.13(+3.42%)
Oct 06, 2016
4.290
4.300
3.600
3.800
47,231
-0.50(-11.63%)
Oct 05, 2016
4.440
4.500
4.250
4.300
32,904
-0.10(-2.27%)
Oct 04, 2016
4.360
4.500
4.360
4.400
14,420
-0.06(-1.35%)
Oct 03, 2016
4.500
4.510
4.100
4.460
36,274
-0.04(-0.89%)
Sep 30, 2016
4.310
4.500
4.290
4.500
63,990
+0.25(+5.88%)
Sep 29, 2016
4.100
4.380
4.100
4.250
24,489
+0.19(+4.68%)
Sep 28, 2016
4.280
4.360
3.750
4.060
26,289
-0.24(-5.58%)
Sep 27, 2016
4.490
4.590
4.300
4.300
27,121
-0.18(-4.02%)
Sep 26, 2016
4.400
4.840
4.280
4.480
81,032
-0.07(-1.54%)
Sep 23, 2016
4.200
5.850
4.100
4.550
178,023
+0.46(+11.22%)
Sep 22, 2016
3.985
4.200
3.860
4.091
55,658
+0.10(+2.53%)
Sep 21, 2016
3.630
3.990
3.630
3.990
29,617
+0.38(+10.53%)
Sep 20, 2016
3.380
3.640
3.295
3.610
31,825
+0.31(+9.39%)
Sep 19, 2016
3.120
3.400
3.120
3.300
14,990
-0.10(-2.91%)
Sep 16, 2016
3.360
3.420
3.330
3.399
20,126
+0.04(+1.16%)
Sep 15, 2016
3.250
3.360
3.070
3.360
11,480
+0.07(+2.13%)
Sep 14, 2016
3.255
3.299
3.200
3.290
11,544
-0.01(-0.30%)
Sep 13, 2016
3.400
3.430
3.150
3.300
27,345
+0.14(+4.43%)
Sep 12, 2016
3.195
3.195
3.050
3.160
7,580
+0.06(+1.94%)
Sep 09, 2016
3.210
3.230
3.050
3.100
18,177
-0.13(-4.02%)
Sep 08, 2016
3.230
3.380
3.210
3.230
24,592
+0.00(+0.00%)
Sep 07, 2016
3.195
3.230
3.150
3.230
3,669
+0.06(+1.89%)
Sep 06, 2016
3.120
3.210
3.050
3.170
10,922
+0.07(+2.26%)
Sep 02, 2016
3.100
3.100
3.100
0
-0.05(-1.59%)
Sep 01, 2016
3.110
3.150
3.110
3.150
4,767
-0.03(-0.97%)
Aug 31, 2016
3.200
3.200
3.100
3.181
3,452
+0.04(+1.31%)
Aug 30, 2016
3.200
3.200
3.060
3.140
6,385
-0.06(-1.88%)
Aug 29, 2016
3.290
3.290
3.140
3.200
20,358
-0.10(-3.03%)
Aug 26, 2016
3.260
3.300
3.200
3.300
5,718
+0.04(+1.23%)
Aug 25, 2016
3.300
3.330
3.260
3.260
10,276
-0.04(-1.21%)
Aug 24, 2016
3.345
3.370
3.260
3.300
15,793
+0.00(+0.00%)
Aug 23, 2016
3.360
3.410
3.300
3.300
20,294
-0.07(-2.08%)
Aug 22, 2016
3.210
3.420
3.200
3.370
11,261
+0.17(+5.31%)
Aug 19, 2016
3.340
3.360
3.190
3.200
18,058
+0.02(+0.66%)
Aug 18, 2016
3.010
3.390
3.000
3.179
36,405
+0.13(+4.23%)
Aug 17, 2016
3.040
3.240
3.040
3.050
18,405
+0.05(+1.67%)
Aug 16, 2016
3.070
3.070
2.960
3.000
8,931
-0.07(-2.28%)
Aug 15, 2016
2.950
3.080
2.760
3.070
23,053
-0.01(-0.32%)
Aug 12, 2016
3.430
3.430
2.900
3.080
73,070
-0.33(-9.68%)
Aug 11, 2016
3.440
3.440
3.380
3.410
25,827
+0.03(+0.89%)
Aug 10, 2016
3.340
3.440
3.340
3.380
27,087
+0.01(+0.30%)
Aug 09, 2016
3.450
3.450
3.350
3.370
31,343
-0.02(-0.59%)
Aug 08, 2016
3.350
3.450
3.260
3.390
56,267
+0.09(+2.73%)
Aug 05, 2016
3.400
3.400
3.200
3.300
20,515
+0.00(+0.00%)
Aug 04, 2016
3.250
3.390
3.050
3.300
28,311
+0.00(+0.00%)
Aug 03, 2016
3.400
3.450
3.000
3.300
27,072
+0.20(+6.45%)
Aug 02, 2016
3.000
3.340
3.000
3.100
40,442
+0.09(+2.99%)
Aug 01, 2016
2.880
3.150
2.832
3.010
49,369
+0.18(+6.36%)
Jul 29, 2016
2.850
2.880
2.750
2.830
12,435
-0.06(-2.08%)
Jul 28, 2016
2.890
2.890
2.780
2.890
11,471
+0.00(+0.00%)
Jul 27, 2016
2.590
2.890
2.590
2.890
21,969
+0.30(+11.58%)
Jul 26, 2016
2.590
2.590
2.500
2.590
7,563
+0.01(+0.39%)
Jul 25, 2016
2.500
2.590
2.430
2.580
17,313
+0.16(+6.61%)
Jul 22, 2016
2.450
2.450
2.380
2.420
5,450
+0.04(+1.68%)
Jul 21, 2016
2.390
2.400
2.380
2.380
28,610
-0.01(-0.42%)
Jul 20, 2016
2.390
2.390
2.360
2.390
3,362
-0.01(-0.42%)
Jul 19, 2016
2.370
2.550
2.370
2.400
1,883
+0.00(+0.00%)
Jul 18, 2016
2.410
2.430
2.230
2.400
11,213
-0.02(-0.83%)
Jul 15, 2016
2.500
2.500
2.170
2.420
14,686
-0.12(-4.72%)
Jul 14, 2016
2.600
2.600
2.500
2.540
21,848
-0.10(-3.79%)
Jul 13, 2016
2.700
2.700
2.613
2.640
14,528
-0.05(-1.86%)
Jul 12, 2016
2.670
2.690
2.630
2.690
7,278
+0.02(+0.75%)
Jul 11, 2016
2.690
2.690
2.600
2.670
11,011
+0.02(+0.64%)
Jul 08, 2016
2.600
2.645
2.653
4,623
+0.05(+2.04%)
Jul 07, 2016
2.690
2.760
2.600
2.600
32,949
+0.12(+4.84%)
Jul 05, 2016
2.550
2.690
2.480
2.480
15,250
-0.02(-0.80%)
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.