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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.81
+0.25 (+2.41%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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, 2020
5.940
6.010
5.790
5.975
406,503
+0.15(+2.66%)
Jun 29, 2020
5.830
5.830
5.660
5.820
174,208
+0.14(+2.46%)
Jun 26, 2020
5.690
5.775
5.590
5.680
81,400
-0.06(-1.05%)
Jun 25, 2020
5.690
5.740
5.585
5.740
129,957
+0.02(+0.35%)
Jun 24, 2020
5.740
5.760
5.640
5.720
235,579
+0.09(+1.60%)
Jun 23, 2020
5.440
5.640
5.410
5.630
254,198
+0.24(+4.45%)
Jun 22, 2020
5.390
5.420
5.250
5.390
132,293
+0.01(+0.19%)
Jun 19, 2020
5.370
5.430
5.330
5.380
85,200
+0.01(+0.19%)
Jun 18, 2020
5.350
5.410
5.200
5.370
51,466
+0.00(+0.00%)
Jun 17, 2020
5.270
5.400
5.270
5.370
152,935
+0.12(+2.29%)
Jun 16, 2020
5.310
5.350
5.190
5.250
114,746
-0.06(-1.13%)
Jun 15, 2020
5.280
5.320
5.190
5.310
115,895
+0.01(+0.19%)
Jun 12, 2020
5.390
5.390
5.210
5.300
93,300
+0.16(+3.11%)
Jun 11, 2020
5.325
5.360
5.140
5.140
159,296
-0.35(-6.38%)
Jun 10, 2020
5.465
5.490
5.430
5.490
65,297
+0.04(+0.73%)
Jun 09, 2020
5.350
5.460
5.350
5.450
114,301
-0.02(-0.37%)
Jun 08, 2020
5.410
5.500
5.390
5.470
186,207
+0.06(+1.11%)
Jun 05, 2020
5.180
5.430
5.180
5.410
160,300
+0.19(+3.64%)
Jun 04, 2020
5.130
5.300
5.130
5.220
104,361
-0.04(-0.76%)
Jun 03, 2020
5.150
5.270
5.100
5.260
242,830
+0.11(+2.14%)
Jun 02, 2020
4.940
5.160
4.940
5.150
106,924
+0.06(+1.18%)
Jun 01, 2020
4.980
5.100
4.960
5.090
109,400
+0.15(+3.04%)
May 29, 2020
4.860
4.990
4.860
4.940
124,900
+0.03(+0.61%)
May 28, 2020
4.850
5.000
4.850
4.910
120,276
-0.07(-1.35%)
May 27, 2020
4.860
5.000
4.860
4.977
69,078
+0.01(+0.14%)
May 26, 2020
4.870
4.990
4.870
4.970
173,144
+0.15(+3.11%)
May 22, 2020
4.965
4.965
4.800
4.820
161,300
-0.09(-1.83%)
May 21, 2020
4.860
5.018
4.860
4.910
147,411
-0.05(-1.04%)
May 20, 2020
4.900
4.990
4.850
4.962
118,821
-0.02(-0.37%)
May 19, 2020
4.982
5.050
4.945
4.980
111,767
-0.13(-2.54%)
May 18, 2020
5.010
5.110
4.880
5.110
127,099
+0.06(+1.19%)
May 15, 2020
5.150
5.200
5.020
5.050
104,400
-0.13(-2.51%)
May 14, 2020
5.140
5.260
5.100
5.180
70,793
-0.05(-0.96%)
May 13, 2020
5.200
5.250
5.200
5.230
43,523
+0.03(+0.58%)
May 12, 2020
5.140
5.250
5.140
5.200
74,531
+0.00(+0.00%)
May 11, 2020
5.125
5.200
5.120
5.200
96,383
+0.07(+1.27%)
May 08, 2020
5.100
5.150
4.930
5.135
51,100
+0.06(+1.28%)
May 07, 2020
4.890
5.070
4.890
5.070
74,973
+0.10(+2.01%)
May 06, 2020
4.880
5.010
4.880
4.970
43,586
-0.03(-0.60%)
May 05, 2020
5.000
5.010
4.920
5.000
84,250
-0.06(-1.20%)
May 04, 2020
5.110
5.110
5.000
5.061
140,367
+0.02(+0.35%)
May 01, 2020
5.110
5.110
4.970
5.043
94,700
-0.13(-2.46%)
Apr 30, 2020
5.110
5.200
5.110
5.170
86,065
+0.06(+1.17%)
Apr 29, 2020
5.150
5.170
5.100
5.110
97,137
+0.08(+1.59%)
Apr 28, 2020
5.090
5.090
4.970
5.030
87,353
+0.01(+0.20%)
Apr 27, 2020
5.070
5.070
4.950
5.020
88,164
+0.02(+0.40%)
Apr 24, 2020
4.950
5.120
4.950
5.000
85,000
-0.04(-0.79%)
Apr 23, 2020
5.030
5.070
4.965
5.040
78,293
+0.01(+0.20%)
Apr 22, 2020
4.970
5.050
4.810
5.030
88,760
+0.12(+2.44%)
Apr 21, 2020
4.970
4.990
4.900
4.910
110,560
-0.21(-4.10%)
Apr 20, 2020
5.065
5.160
5.065
5.120
127,765
+0.03(+0.59%)
Apr 17, 2020
5.000
5.150
5.000
5.090
126,700
+0.09(+1.80%)
Apr 16, 2020
5.000
5.020
4.900
5.000
106,904
+0.09(+1.94%)
Apr 15, 2020
4.940
5.000
4.900
4.905
68,530
-0.08(-1.60%)
Apr 14, 2020
5.000
5.050
4.950
4.985
87,457
+0.00(+0.10%)
Apr 13, 2020
4.710
5.000
4.710
4.980
109,580
-0.01(-0.20%)
Apr 09, 2020
5.000
5.050
4.886
4.990
137,400
+0.01(+0.20%)
Apr 08, 2020
5.000
5.000
4.890
4.980
209,685
+0.20(+4.18%)
Apr 07, 2020
4.810
4.830
4.670
4.780
117,083
+0.03(+0.63%)
Apr 06, 2020
4.690
4.750
4.530
4.750
99,512
+0.18(+3.94%)
Apr 03, 2020
4.575
4.660
4.550
4.570
106,000
-0.08(-1.72%)
Apr 02, 2020
4.550
4.650
4.520
4.650
129,453
+0.08(+1.75%)
Apr 01, 2020
4.625
4.660
4.550
4.570
92,317
-0.04(-0.87%)
Mar 31, 2020
4.650
4.670
4.560
4.610
84,724
-0.06(-1.28%)
Mar 30, 2020
4.510
4.730
4.500
4.670
126,193
+0.07(+1.52%)
Mar 27, 2020
4.595
4.670
4.500
4.600
121,200
-0.19(-3.97%)
Mar 26, 2020
4.620
4.850
4.570
4.790
98,863
+0.17(+3.68%)
Mar 25, 2020
4.780
4.810
4.620
4.620
148,586
-0.07(-1.55%)
Mar 24, 2020
4.575
4.700
4.530
4.692
166,995
+0.26(+5.93%)
Mar 23, 2020
4.550
4.600
4.250
4.430
159,996
-0.07(-1.56%)
Mar 20, 2020
4.550
4.650
4.450
4.500
213,200
+0.10(+2.27%)
Mar 19, 2020
4.390
4.500
4.320
4.400
151,280
+0.01(+0.20%)
Mar 18, 2020
4.540
4.580
4.200
4.391
253,896
-0.23(-4.95%)
Mar 17, 2020
4.395
4.640
4.390
4.620
167,054
+0.32(+7.44%)
Mar 16, 2020
4.710
4.710
3.870
4.300
249,988
-0.67(-13.48%)
Mar 13, 2020
4.920
5.020
4.650
4.970
265,500
+0.41(+8.99%)
Mar 12, 2020
4.620
4.890
4.530
4.560
360,617
-0.50(-9.88%)
Mar 11, 2020
5.175
5.200
5.060
5.060
96,014
-0.14(-2.69%)
Mar 10, 2020
5.200
5.270
5.180
5.200
200,827
+0.04(+0.78%)
Mar 09, 2020
5.020
5.200
4.950
5.160
206,821
-0.12(-2.27%)
Mar 06, 2020
5.355
5.380
5.230
5.280
100,200
-0.16(-2.94%)
Mar 05, 2020
5.420
5.560
5.400
5.440
198,987
-0.11(-1.98%)
Mar 04, 2020
5.400
5.550
5.400
5.550
117,248
+0.19(+3.54%)
Mar 03, 2020
5.410
5.470
5.290
5.360
178,250
-0.01(-0.18%)
Mar 02, 2020
5.150
5.370
5.150
5.370
256,555
+0.37(+7.40%)
Feb 28, 2020
4.990
5.110
4.870
5.000
517,900
-0.17(-3.29%)
Feb 27, 2020
5.230
5.300
5.150
5.170
281,615
-0.13(-2.45%)
Feb 26, 2020
5.330
5.400
5.260
5.300
231,027
-0.03(-0.56%)
Feb 25, 2020
5.400
5.470
5.320
5.330
153,924
+0.06(+1.14%)
Feb 24, 2020
5.240
5.390
5.180
5.270
311,209
-0.18(-3.30%)
Feb 21, 2020
5.515
5.530
5.420
5.450
156,200
-0.10(-1.80%)
Feb 20, 2020
5.600
5.610
5.500
5.550
231,094
-0.14(-2.46%)
Feb 19, 2020
5.700
5.740
5.590
5.690
243,598
+0.14(+2.52%)
Feb 18, 2020
5.620
5.650
5.540
5.550
270,762
-0.18(-3.14%)
Feb 14, 2020
5.775
5.830
5.710
5.730
216,300
-0.04(-0.69%)
Feb 13, 2020
5.790
5.860
5.760
5.770
511,187
-0.11(-1.87%)
Feb 12, 2020
5.730
5.920
5.730
5.880
364,580
+0.31(+5.66%)
Feb 11, 2020
5.520
5.600
5.520
5.565
177,123
+0.12(+2.11%)
Feb 10, 2020
5.470
5.510
5.415
5.450
149,234
-0.07(-1.27%)
Feb 07, 2020
5.630
5.630
5.500
5.520
120,600
-0.14(-2.47%)
Feb 06, 2020
5.595
5.660
5.550
5.660
104,332
+0.12(+2.17%)
Feb 05, 2020
5.580
5.650
5.500
5.540
152,813
-0.04(-0.72%)
Feb 04, 2020
5.500
5.600
5.470
5.580
133,392
+0.09(+1.59%)
Feb 03, 2020
5.415
5.550
5.400
5.492
244,706
+0.07(+1.34%)
Jan 31, 2020
5.500
5.540
5.350
5.420
175,000
-0.15(-2.69%)
Jan 30, 2020
5.625
5.650
5.500
5.570
360,270
-0.44(-7.32%)
Jan 29, 2020
6.030
6.080
6.010
6.010
54,916
+0.01(+0.13%)
Jan 28, 2020
5.980
6.040
5.910
6.002
69,435
+0.02(+0.37%)
Jan 27, 2020
6.020
6.040
5.880
5.980
238,780
-0.18(-2.92%)
Jan 24, 2020
6.230
6.230
6.120
6.160
97,900
-0.07(-1.12%)
Jan 23, 2020
6.150
6.230
6.130
6.230
116,745
+0.01(+0.14%)
Jan 22, 2020
6.175
6.230
6.150
6.221
131,009
+0.08(+1.32%)
Jan 21, 2020
6.150
6.200
6.100
6.140
144,088
+0.01(+0.16%)
Jan 17, 2020
6.170
6.220
6.100
6.130
150,900
+0.09(+1.49%)
Jan 16, 2020
6.040
6.076
6.010
6.040
68,766
+0.00(+0.00%)
Jan 15, 2020
6.080
6.080
6.010
6.040
123,482
+0.00(+0.00%)
Jan 14, 2020
6.060
6.080
6.010
6.040
106,432
+0.00(+0.00%)
Jan 13, 2020
6.030
6.060
5.970
6.040
98,316
+0.03(+0.50%)
Jan 10, 2020
5.930
6.030
5.930
6.010
104,600
+0.14(+2.39%)
Jan 09, 2020
5.920
5.980
5.844
5.870
143,000
-0.04(-0.59%)
Jan 08, 2020
5.940
5.940
5.840
5.905
211,194
-0.13(-2.24%)
Jan 07, 2020
6.060
6.070
6.000
6.040
141,504
-0.06(-0.98%)
Jan 06, 2020
6.110
6.110
6.020
6.100
144,989
-0.06(-0.97%)
Jan 03, 2020
6.200
6.200
6.130
6.160
191,900
-0.04(-0.65%)
Jan 02, 2020
6.180
6.200
6.120
6.200
167,119
+0.08(+1.37%)
Dec 31, 2019
6.055
6.130
6.020
6.116
83,200
+0.09(+1.43%)
Dec 30, 2019
6.095
6.100
6.030
6.030
61,496
-0.05(-0.90%)
Dec 27, 2019
6.100
6.110
6.060
6.085
51,400
+0.05(+0.91%)
Dec 26, 2019
6.030
6.090
6.010
6.030
54,340
+0.00(+0.00%)
Dec 24, 2019
6.040
6.070
6.000
6.030
57,700
-0.04(-0.66%)
Dec 23, 2019
6.070
6.080
6.010
6.070
56,802
-0.01(-0.16%)
Dec 20, 2019
6.100
6.140
6.050
6.080
90,500
-0.09(-1.44%)
Dec 19, 2019
6.185
6.210
6.100
6.169
92,427
+0.04(+0.64%)
Dec 18, 2019
6.050
6.130
6.050
6.130
78,320
+0.08(+1.32%)
Dec 17, 2019
6.036
6.050
5.980
6.050
3,265,718
-0.01(-0.17%)
Dec 16, 2019
6.100
6.100
6.010
6.060
79,610
+0.08(+1.34%)
Dec 13, 2019
6.030
6.030
5.950
5.980
101,900
-0.07(-1.16%)
Dec 12, 2019
5.995
6.050
5.980
6.050
113,193
+0.00(+0.00%)
Dec 11, 2019
5.980
6.050
5.950
6.050
79,893
+0.07(+1.17%)
Dec 10, 2019
5.945
6.050
5.900
5.980
68,674
-0.05(-0.83%)
Dec 09, 2019
6.000
6.030
5.990
6.030
147,996
+0.03(+0.50%)
Dec 06, 2019
5.970
6.050
5.910
6.000
135,100
+0.00(+0.00%)
Dec 05, 2019
5.910
6.000
5.860
6.000
143,295
+0.06(+0.99%)
Dec 04, 2019
5.840
5.960
5.840
5.941
91,760
+0.04(+0.70%)
Dec 03, 2019
5.770
5.990
5.760
5.900
163,828
+0.13(+2.25%)
Dec 02, 2019
5.750
5.810
5.720
5.770
95,369
+0.00(+0.00%)
Nov 29, 2019
5.830
5.860
5.750
5.770
103,200
-0.18(-3.03%)
Nov 27, 2019
5.915
5.950
5.870
5.950
78,000
+0.02(+0.34%)
Nov 26, 2019
5.960
6.010
5.880
5.930
158,253
-0.07(-1.13%)
Nov 25, 2019
5.988
6.030
5.930
5.998
133,315
-0.05(-0.86%)
Nov 22, 2019
6.055
6.080
6.020
6.050
153,400
-0.10(-1.63%)
Nov 21, 2019
6.175
6.220
6.150
6.150
151,941
+0.04(+0.65%)
Nov 20, 2019
6.105
6.150
6.060
6.110
359,196
+0.02(+0.33%)
Nov 19, 2019
6.110
6.200
6.050
6.090
128,984
+0.08(+1.33%)
Nov 18, 2019
6.030
6.030
5.990
6.010
98,820
+0.01(+0.20%)
Nov 15, 2019
5.940
6.060
5.940
5.998
141,000
-0.02(-0.37%)
Nov 14, 2019
5.990
6.050
5.966
6.020
231,375
-0.22(-3.53%)
Nov 13, 2019
6.020
6.310
6.006
6.240
153,406
+0.22(+3.65%)
Nov 12, 2019
6.035
6.050
5.960
6.020
123,722
+0.18(+3.03%)
Nov 11, 2019
5.820
5.910
5.780
5.843
168,208
-0.21(-3.42%)
Nov 08, 2019
6.100
6.120
6.030
6.050
81,800
+0.01(+0.16%)
Nov 07, 2019
5.940
6.060
5.930
6.040
124,241
+0.10(+1.65%)
Nov 06, 2019
6.000
6.000
5.930
5.942
70,030
-0.03(-0.47%)
Nov 05, 2019
6.050
6.050
5.950
5.970
141,308
-0.05(-0.76%)
Nov 04, 2019
5.980
6.050
5.860
6.016
290,749
+0.44(+7.81%)
Nov 01, 2019
5.455
5.580
5.410
5.580
184,500
+0.35(+6.69%)
Oct 31, 2019
5.230
5.260
5.200
5.230
74,758
+0.01(+0.19%)
Oct 30, 2019
5.200
5.250
5.160
5.220
73,952
+0.02(+0.38%)
Oct 29, 2019
5.260
5.290
5.170
5.200
196,523
-0.14(-2.62%)
Oct 28, 2019
5.300
5.567
5.300
5.340
102,687
+0.01(+0.23%)
Oct 25, 2019
5.355
5.360
5.300
5.328
104,100
-0.01(-0.19%)
Oct 24, 2019
5.335
5.347
5.270
5.338
131,253
+0.01(+0.15%)
Oct 23, 2019
5.250
5.330
5.250
5.330
150,950
+0.12(+2.30%)
Oct 22, 2019
5.110
5.210
5.110
5.210
144,362
+0.12(+2.26%)
Oct 21, 2019
5.110
5.150
5.050
5.095
93,851
+0.00(+0.10%)
Oct 18, 2019
5.092
5.120
5.010
5.090
113,300
-0.03(-0.59%)
Oct 17, 2019
4.980
5.120
4.980
5.120
117,297
+0.18(+3.64%)
Oct 16, 2019
5.040
5.040
4.930
4.940
89,440
+0.01(+0.20%)
Oct 15, 2019
4.880
4.950
4.850
4.930
110,206
+0.02(+0.41%)
Oct 14, 2019
4.925
4.960
4.840
4.910
98,162
-0.05(-1.01%)
Oct 11, 2019
4.840
4.960
4.820
4.960
126,600
+0.10(+2.06%)
Oct 10, 2019
4.800
4.860
4.750
4.860
66,447
+0.10(+2.10%)
Oct 09, 2019
4.880
4.880
4.745
4.760
50,305
-0.01(-0.23%)
Oct 08, 2019
4.750
4.810
4.730
4.771
65,069
-0.03(-0.60%)
Oct 07, 2019
4.720
4.800
4.710
4.800
53,767
+0.10(+2.13%)
Oct 04, 2019
4.720
4.720
4.680
4.700
59,000
-0.01(-0.21%)
Oct 03, 2019
4.590
4.710
4.580
4.710
98,859
+0.12(+2.61%)
Oct 02, 2019
4.655
4.677
4.560
4.590
107,393
-0.07(-1.50%)
Oct 01, 2019
4.720
4.730
4.620
4.660
98,762
-0.09(-1.89%)
Sep 30, 2019
4.715
4.780
4.700
4.750
72,277
+0.04(+0.74%)
Sep 27, 2019
4.740
4.760
4.700
4.715
82,900
-0.07(-1.36%)
Sep 26, 2019
4.770
4.810
4.740
4.780
51,527
-0.02(-0.52%)
Sep 25, 2019
4.790
4.830
4.760
4.805
91,505
-0.03(-0.52%)
Sep 24, 2019
4.840
4.860
4.800
4.830
107,081
-0.06(-1.23%)
Sep 23, 2019
4.850
4.900
4.820
4.890
92,417
+0.05(+1.03%)
Sep 20, 2019
4.800
4.880
4.800
4.840
64,500
+0.03(+0.62%)
Sep 19, 2019
4.855
4.860
4.790
4.810
231,570
-0.04(-0.82%)
Sep 18, 2019
4.845
4.870
4.820
4.850
73,952
-0.02(-0.41%)
Sep 17, 2019
4.865
4.898
4.810
4.870
198,518
-0.09(-1.81%)
Sep 16, 2019
5.010
5.010
4.920
4.960
85,626
-0.01(-0.20%)
Sep 13, 2019
4.915
5.000
4.910
4.970
78,300
+0.05(+1.10%)
Sep 12, 2019
4.840
4.940
4.830
4.916
116,566
+0.09(+1.78%)
Sep 11, 2019
4.820
4.860
4.800
4.830
75,028
+0.01(+0.21%)
Sep 10, 2019
4.860
4.860
4.780
4.820
141,646
-0.03(-0.62%)
Sep 09, 2019
4.870
4.880
4.830
4.850
126,503
-0.01(-0.21%)
Sep 06, 2019
4.790
4.860
4.760
4.860
126,800
+0.04(+0.83%)
Sep 05, 2019
4.780
4.840
4.760
4.820
77,870
+0.05(+1.05%)
Sep 04, 2019
4.725
4.770
4.725
4.770
86,775
+0.05(+1.06%)
Sep 03, 2019
4.715
4.770
4.680
4.720
150,560
-0.05(-1.05%)
Aug 30, 2019
4.700
4.802
4.700
4.770
91,200
+0.12(+2.58%)
Aug 29, 2019
4.630
4.670
4.600
4.650
93,648
+0.00(+0.04%)
Aug 28, 2019
4.640
4.650
4.600
4.648
149,475
-0.02(-0.47%)
Aug 27, 2019
4.665
4.680
4.600
4.670
156,574
+0.00(+0.00%)
Aug 26, 2019
4.725
4.750
4.660
4.670
61,147
+0.01(+0.21%)
Aug 23, 2019
4.700
4.750
4.650
4.660
113,900
-0.08(-1.69%)
Aug 22, 2019
4.760
4.790
4.720
4.740
76,358
-0.01(-0.21%)
Aug 21, 2019
4.740
4.750
4.720
4.750
95,067
+0.09(+1.93%)
Aug 20, 2019
4.700
4.700
4.640
4.660
118,368
+0.00(+0.00%)
Aug 19, 2019
4.696
4.700
4.640
4.660
102,360
-0.04(-0.85%)
Aug 16, 2019
4.685
4.730
4.680
4.700
68,400
+0.04(+0.90%)
Aug 15, 2019
4.670
4.718
4.640
4.658
64,402
+0.04(+0.82%)
Aug 14, 2019
4.680
4.760
4.600
4.620
83,434
-0.21(-4.35%)
Aug 13, 2019
4.732
4.850
4.730
4.830
71,877
+0.11(+2.33%)
Aug 12, 2019
4.710
4.780
4.710
4.720
67,092
+0.02(+0.43%)
Aug 09, 2019
4.750
4.780
4.680
4.700
68,800
-0.06(-1.26%)
Aug 08, 2019
4.720
4.770
4.720
4.760
88,444
+0.08(+1.60%)
Aug 07, 2019
4.670
4.740
4.650
4.685
85,906
-0.04(-0.74%)
Aug 06, 2019
4.700
4.740
4.650
4.720
105,249
+0.12(+2.64%)
Aug 05, 2019
4.700
4.700
4.570
4.598
182,244
-0.23(-4.79%)
Aug 02, 2019
4.915
4.940
4.800
4.830
207,500
-0.12(-2.46%)
Aug 01, 2019
5.065
5.100
4.950
4.952
110,168
-0.13(-2.52%)
Jul 31, 2019
5.065
5.120
5.020
5.080
107,997
+0.00(+0.10%)
Jul 30, 2019
5.060
5.080
5.000
5.075
214,288
-0.01(-0.29%)
Jul 29, 2019
5.060
5.090
5.040
5.090
127,641
+0.08(+1.60%)
Jul 26, 2019
5.060
5.120
4.970
5.010
110,400
-0.04(-0.79%)
Jul 25, 2019
5.045
5.070
5.010
5.050
68,779
-0.05(-0.98%)
Jul 24, 2019
5.020
5.100
5.012
5.100
109,039
-0.16(-3.04%)
Jul 23, 2019
5.200
5.280
5.165
5.260
157,511
+0.08(+1.54%)
Jul 22, 2019
5.140
5.190
5.100
5.180
120,135
+0.04(+0.78%)
Jul 19, 2019
5.160
5.180
5.140
5.140
132,300
-0.02(-0.39%)
Jul 18, 2019
5.100
5.180
5.100
5.160
78,305
+0.04(+0.78%)
Jul 17, 2019
5.150
5.190
5.100
5.120
86,422
-0.03(-0.58%)
Jul 16, 2019
5.060
5.160
5.055
5.150
66,409
+0.09(+1.78%)
Jul 15, 2019
5.015
5.070
5.000
5.060
78,534
+0.04(+0.80%)
Jul 12, 2019
5.000
5.060
4.970
5.020
76,100
+0.02(+0.40%)
Jul 11, 2019
5.020
5.030
4.950
5.000
122,574
-0.02(-0.40%)
Jul 10, 2019
4.995
5.060
4.950
5.020
83,141
+0.03(+0.70%)
Jul 09, 2019
5.015
5.030
4.950
4.985
84,074
-0.06(-1.29%)
Jul 08, 2019
4.965
5.060
4.965
5.050
90,100
+0.07(+1.49%)
Jul 05, 2019
5.005
5.030
4.950
4.976
148,400
-0.05(-1.07%)
Jul 03, 2019
5.050
5.050
4.980
5.030
49,000
-0.03(-0.59%)
Jul 02, 2019
5.070
5.080
5.038
5.060
77,048
-0.03(-0.59%)
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.