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
Boxx One Year Target Duration ETF
(NQ:
XONE
)
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 28, 2019
7.165
8.026
6.941
8.026
1,264,490
+0.94(+13.24%)
Jun 27, 2019
6.924
7.130
6.769
7.087
155,717
+0.16(+2.36%)
Jun 26, 2019
6.674
6.932
6.631
6.924
105,195
+0.26(+3.88%)
Jun 25, 2019
6.415
6.717
6.355
6.665
80,918
+0.29(+4.59%)
Jun 24, 2019
6.527
6.734
6.230
6.372
93,072
-0.17(-2.63%)
Jun 21, 2019
6.476
6.648
6.372
6.545
112,641
+0.03(+0.53%)
Jun 20, 2019
6.459
6.655
6.415
6.510
75,519
+0.14(+2.16%)
Jun 19, 2019
6.304
6.427
6.286
6.372
42,301
+0.03(+0.54%)
Jun 18, 2019
6.192
6.450
6.192
6.338
94,571
+0.16(+2.65%)
Jun 17, 2019
6.088
6.347
6.088
6.174
43,593
+0.10(+1.70%)
Jun 14, 2019
6.312
6.368
5.847
6.071
279,049
-0.20(-3.16%)
Jun 13, 2019
6.174
6.381
6.080
6.269
154,967
+0.14(+2.25%)
Jun 12, 2019
6.372
6.519
6.071
6.131
144,360
-0.28(-4.30%)
Jun 11, 2019
6.390
6.502
6.329
6.407
58,540
+0.05(+0.81%)
Jun 10, 2019
6.579
6.786
6.295
6.355
90,198
-0.18(-2.77%)
Jun 07, 2019
6.476
6.622
6.433
6.536
68,281
+0.11(+1.74%)
Jun 06, 2019
6.717
6.740
6.355
6.424
176,546
-0.28(-4.24%)
Jun 05, 2019
6.760
6.837
6.622
6.708
38,703
-0.01(-0.13%)
Jun 04, 2019
6.588
6.751
6.531
6.717
71,860
+0.17(+2.63%)
Jun 03, 2019
6.803
6.880
6.493
6.545
148,255
-0.31(-4.52%)
May 31, 2019
6.837
7.053
6.794
6.855
97,080
-0.11(-1.61%)
May 30, 2019
6.958
7.061
6.958
6.967
91,828
+0.00(+0.00%)
May 29, 2019
6.898
7.027
6.850
6.967
137,889
+0.04(+0.62%)
May 28, 2019
6.949
7.010
6.846
6.924
180,550
-0.03(-0.50%)
May 24, 2019
7.010
7.208
6.941
6.958
77,107
-0.12(-1.70%)
May 23, 2019
7.294
7.294
7.033
7.079
141,411
-0.11(-1.56%)
May 22, 2019
7.113
7.320
7.113
7.191
71,824
+0.03(+0.48%)
May 21, 2019
6.967
7.221
6.967
7.156
145,822
+0.22(+3.10%)
May 20, 2019
6.855
7.067
6.717
6.941
250,649
-0.17(-2.42%)
May 17, 2019
7.027
7.328
6.889
7.113
107,880
+0.00(+0.00%)
May 16, 2019
6.975
7.216
6.880
7.113
111,882
+0.03(+0.36%)
May 15, 2019
6.949
7.173
6.675
7.087
96,913
-0.05(-0.72%)
May 14, 2019
6.872
7.268
6.734
7.139
150,424
+0.23(+3.37%)
May 13, 2019
6.889
6.941
6.596
6.906
279,565
-0.21(-2.91%)
May 10, 2019
7.268
7.457
7.001
7.113
211,696
-0.22(-2.94%)
May 09, 2019
7.035
7.492
6.694
7.328
258,236
+0.49(+7.18%)
May 08, 2019
7.018
7.199
6.794
6.837
206,278
-0.28(-3.87%)
May 07, 2019
7.294
7.397
7.104
7.113
147,203
-0.27(-3.62%)
May 06, 2019
7.397
7.561
7.191
7.380
68,102
-0.21(-2.72%)
May 03, 2019
7.328
7.612
7.320
7.587
96,964
+0.31(+4.26%)
May 02, 2019
7.561
7.591
7.173
7.277
167,068
-0.36(-4.74%)
May 01, 2019
7.673
7.742
7.173
7.638
52,164
+0.01(+0.11%)
Apr 30, 2019
7.604
7.656
7.251
7.630
102,701
+0.00(+0.00%)
Apr 29, 2019
7.647
7.719
7.337
7.630
65,848
-0.03(-0.45%)
Apr 26, 2019
7.483
7.664
7.432
7.664
47,379
+0.17(+2.30%)
Apr 25, 2019
7.690
7.690
7.277
7.492
101,729
-0.26(-3.33%)
Apr 24, 2019
7.811
7.811
7.647
7.750
53,357
-0.07(-0.88%)
Apr 23, 2019
7.526
7.844
7.397
7.819
84,360
+0.26(+3.42%)
Apr 22, 2019
7.759
7.802
7.432
7.561
99,172
-0.22(-2.77%)
Apr 18, 2019
7.621
7.776
7.440
7.776
152,240
+0.12(+1.57%)
Apr 17, 2019
7.552
7.681
7.346
7.656
110,714
+0.17(+2.30%)
Apr 16, 2019
7.208
7.578
7.208
7.483
107,526
+0.31(+4.32%)
Apr 15, 2019
7.087
7.414
7.070
7.173
116,752
+0.08(+1.09%)
Apr 12, 2019
7.311
7.363
7.044
7.096
185,104
-0.17(-2.37%)
Apr 11, 2019
7.457
7.457
7.191
7.268
108,710
-0.11(-1.52%)
Apr 10, 2019
7.371
7.612
7.199
7.380
118,825
+0.01(+0.12%)
Apr 09, 2019
7.550
7.604
7.328
7.371
111,186
-0.26(-3.39%)
Apr 08, 2019
7.724
7.849
7.563
7.630
114,414
-0.12(-1.56%)
Apr 05, 2019
7.699
7.819
7.552
7.750
73,739
+0.09(+1.12%)
Apr 04, 2019
7.940
8.000
7.615
7.664
145,787
-0.32(-3.99%)
Apr 03, 2019
7.862
8.056
7.617
7.983
196,257
+0.18(+2.32%)
Apr 02, 2019
7.647
7.836
7.526
7.802
152,588
+0.16(+2.03%)
Apr 01, 2019
7.363
7.811
7.318
7.647
137,464
+0.34(+4.59%)
Mar 29, 2019
7.371
7.552
7.147
7.311
85,932
+0.00(+0.00%)
Mar 28, 2019
7.294
7.414
7.191
7.311
98,097
+0.02(+0.24%)
Mar 27, 2019
7.449
7.569
7.147
7.294
93,743
-0.16(-2.19%)
Mar 26, 2019
7.337
7.544
7.320
7.457
130,406
+0.21(+2.85%)
Mar 25, 2019
7.483
7.509
6.949
7.251
414,134
-0.29(-3.88%)
Mar 22, 2019
8.267
8.267
7.535
7.544
197,529
-0.76(-9.13%)
Mar 21, 2019
8.310
8.568
8.284
8.301
176,594
-0.03(-0.41%)
Mar 20, 2019
8.413
8.517
8.172
8.336
131,210
-0.12(-1.43%)
Mar 19, 2019
8.474
8.525
7.966
8.456
176,062
+0.04(+0.51%)
Mar 18, 2019
8.749
8.749
8.293
8.413
175,934
-0.31(-3.55%)
Mar 15, 2019
9.094
9.094
8.568
8.723
328,402
-0.38(-4.16%)
Mar 14, 2019
8.456
9.197
8.362
9.102
565,440
+0.99(+12.21%)
Mar 13, 2019
8.499
8.525
8.060
8.112
185,828
-0.34(-4.07%)
Mar 12, 2019
8.534
8.637
8.387
8.456
129,705
-0.09(-1.01%)
Mar 11, 2019
8.138
8.680
8.138
8.542
157,722
+0.40(+4.97%)
Mar 08, 2019
8.155
8.319
7.931
8.138
202,174
-0.07(-0.84%)
Mar 07, 2019
8.646
8.698
7.959
8.207
208,080
-0.45(-5.17%)
Mar 06, 2019
8.792
8.990
8.646
8.654
84,127
-0.16(-1.86%)
Mar 05, 2019
8.913
9.059
8.723
8.818
147,890
-0.09(-1.06%)
Mar 04, 2019
8.956
9.412
8.706
8.913
264,910
-0.25(-2.73%)
Mar 01, 2019
9.696
9.869
9.111
9.162
180,110
-0.53(-5.51%)
Feb 28, 2019
9.576
9.886
9.473
9.696
124,231
+0.10(+1.08%)
Feb 27, 2019
9.748
9.886
9.498
9.593
113,682
-0.26(-2.62%)
Feb 26, 2019
9.912
10.06
9.343
9.851
216,757
-0.09(-0.95%)
Feb 25, 2019
10.08
10.10
9.912
9.946
129,853
-0.03(-0.35%)
Feb 22, 2019
9.877
10.02
9.851
9.981
152,124
+0.10(+1.05%)
Feb 21, 2019
9.817
9.981
9.734
9.877
139,842
+0.06(+0.61%)
Feb 20, 2019
9.645
9.894
9.524
9.817
190,948
+0.20(+2.06%)
Feb 19, 2019
9.473
9.765
9.386
9.619
254,427
+0.13(+1.36%)
Feb 15, 2019
9.369
9.541
9.283
9.490
171,981
+0.14(+1.47%)
Feb 14, 2019
9.335
9.412
9.104
9.352
145,369
-0.04(-0.46%)
Feb 13, 2019
9.378
9.541
8.844
9.395
288,754
+0.03(+0.28%)
Feb 12, 2019
9.119
9.386
9.102
9.369
258,311
+0.28(+3.13%)
Feb 11, 2019
8.594
9.119
8.525
9.085
354,534
+0.50(+5.82%)
Feb 08, 2019
8.379
8.749
8.353
8.586
195,671
+0.09(+1.12%)
Feb 07, 2019
8.491
8.594
8.138
8.491
208,022
-0.03(-0.30%)
Feb 06, 2019
8.362
8.663
8.356
8.517
189,530
+0.16(+1.85%)
Feb 05, 2019
8.232
8.508
8.146
8.362
168,126
+0.12(+1.46%)
Feb 04, 2019
7.811
8.267
7.785
8.241
186,170
+0.50(+6.45%)
Feb 01, 2019
7.742
7.974
7.509
7.742
179,994
-0.01(-0.11%)
Jan 31, 2019
7.320
7.750
7.234
7.750
187,324
+0.40(+5.51%)
Jan 30, 2019
7.182
7.414
7.018
7.346
170,445
+0.15(+2.03%)
Jan 29, 2019
7.070
7.225
7.004
7.199
182,522
+0.29(+4.24%)
Jan 28, 2019
6.596
6.967
6.502
6.906
100,539
+0.26(+3.89%)
Jan 25, 2019
6.519
6.855
6.519
6.648
127,854
+0.21(+3.21%)
Jan 24, 2019
6.510
6.725
6.424
6.441
72,111
-0.07(-1.06%)
Jan 23, 2019
6.545
6.829
6.484
6.510
60,818
-0.01(-0.13%)
Jan 22, 2019
6.605
6.682
6.424
6.519
91,047
-0.21(-3.07%)
Jan 18, 2019
6.459
6.725
6.321
6.725
112,990
+0.31(+4.83%)
Jan 17, 2019
6.260
6.527
6.209
6.415
102,589
+0.11(+1.78%)
Jan 16, 2019
6.459
6.682
6.304
6.304
92,761
-0.14(-2.14%)
Jan 15, 2019
6.527
6.725
6.433
6.441
96,075
+0.01(+0.13%)
Jan 14, 2019
6.562
6.631
6.381
6.433
55,422
-0.16(-2.35%)
Jan 11, 2019
6.441
6.682
6.312
6.588
58,643
+0.15(+2.27%)
Jan 10, 2019
6.338
6.760
6.338
6.441
110,437
+0.04(+0.67%)
Jan 09, 2019
6.269
6.450
6.183
6.398
62,577
+0.16(+2.48%)
Jan 08, 2019
6.260
6.343
6.071
6.243
79,338
+0.07(+1.12%)
Jan 07, 2019
5.976
6.260
5.942
6.174
66,392
+0.20(+3.31%)
Jan 04, 2019
5.899
6.192
5.839
5.976
52,024
+0.12(+2.06%)
Jan 03, 2019
6.002
6.057
5.752
5.856
63,130
-0.17(-2.86%)
Jan 02, 2019
5.554
6.080
5.554
6.028
83,078
+0.33(+5.74%)
Dec 31, 2018
5.623
5.847
5.623
5.701
216,806
+0.09(+1.53%)
Dec 28, 2018
5.425
5.830
5.425
5.615
179,878
+0.12(+2.19%)
Dec 27, 2018
5.494
5.597
5.356
5.494
167,365
-0.03(-0.62%)
Dec 26, 2018
5.210
5.580
5.150
5.529
185,642
+0.31(+5.94%)
Dec 24, 2018
4.977
5.262
4.934
5.218
94,990
+0.21(+4.12%)
Dec 21, 2018
5.632
5.649
5.012
5.012
351,047
-0.64(-11.28%)
Dec 20, 2018
5.451
5.727
5.382
5.649
161,445
+0.29(+5.47%)
Dec 19, 2018
5.434
5.739
5.279
5.356
126,609
-0.09(-1.58%)
Dec 18, 2018
5.425
5.546
5.339
5.442
103,748
+0.03(+0.64%)
Dec 17, 2018
5.649
5.804
5.373
5.408
181,270
-0.23(-4.12%)
Dec 14, 2018
5.925
5.925
5.589
5.640
240,031
-0.28(-4.80%)
Dec 13, 2018
6.123
6.327
5.804
5.925
126,454
-0.21(-3.37%)
Dec 12, 2018
6.304
6.484
5.976
6.131
156,314
-0.03(-0.42%)
Dec 11, 2018
6.295
6.394
5.994
6.157
177,031
-0.09(-1.38%)
Dec 10, 2018
6.510
6.579
6.174
6.243
293,170
-0.27(-4.10%)
Dec 07, 2018
6.846
6.958
6.471
6.510
137,260
-0.34(-4.91%)
Dec 06, 2018
6.614
6.872
6.545
6.846
188,156
+0.08(+1.15%)
Dec 04, 2018
6.846
7.091
6.743
6.769
95,106
-0.08(-1.13%)
Dec 03, 2018
6.992
7.069
6.614
6.846
144,100
-0.18(-2.57%)
Nov 30, 2018
6.700
7.087
6.700
7.027
81,984
+0.29(+4.35%)
Nov 29, 2018
6.820
6.940
6.622
6.734
81,617
-0.14(-2.01%)
Nov 28, 2018
6.967
7.156
6.837
6.872
122,824
-0.11(-1.60%)
Nov 27, 2018
7.182
7.655
6.812
6.984
249,924
-0.23(-3.22%)
Nov 26, 2018
7.251
7.365
7.023
7.216
154,963
+0.00(+0.00%)
Nov 23, 2018
7.199
7.625
7.173
7.216
35,650
-0.13(-1.76%)
Nov 21, 2018
7.346
7.346
7.346
0
-0.19(-2.51%)
Nov 20, 2018
7.647
7.811
7.457
7.535
240,852
-0.36(-4.58%)
Nov 19, 2018
8.439
8.550
7.828
7.897
122,990
-0.61(-7.19%)
Nov 16, 2018
8.525
8.672
7.974
8.508
132,615
-0.16(-1.79%)
Nov 15, 2018
8.405
8.723
8.271
8.663
165,274
+0.11(+1.31%)
Nov 14, 2018
8.276
8.689
8.185
8.551
195,793
+0.31(+3.76%)
Nov 13, 2018
8.258
8.474
8.207
8.241
189,134
-0.09(-1.03%)
Nov 12, 2018
8.129
8.560
7.811
8.327
254,458
+0.20(+2.44%)
Nov 09, 2018
7.759
8.207
7.423
8.129
239,799
+0.30(+3.85%)
Nov 08, 2018
6.889
8.362
6.846
7.828
1,019,392
+1.40(+21.85%)
Nov 07, 2018
6.321
6.459
6.235
6.424
141,700
+0.10(+1.63%)
Nov 06, 2018
6.105
6.364
6.105
6.321
156,932
+0.20(+3.23%)
Nov 05, 2018
6.174
6.193
6.019
6.123
58,900
-0.04(-0.70%)
Nov 02, 2018
5.933
6.200
5.933
6.166
151,427
+0.22(+3.77%)
Nov 01, 2018
5.761
6.080
5.563
5.942
161,934
+0.26(+4.55%)
Oct 31, 2018
5.907
5.976
5.563
5.684
240,579
-0.23(-3.93%)
Oct 30, 2018
5.615
6.028
5.615
5.916
214,212
+0.25(+4.41%)
Oct 29, 2018
5.959
5.959
5.563
5.666
267,935
-0.17(-2.95%)
Oct 26, 2018
5.873
6.002
5.752
5.839
230,741
-0.11(-1.88%)
Oct 25, 2018
5.950
6.114
5.925
5.950
208,110
+0.00(+0.00%)
Oct 24, 2018
6.114
6.355
5.942
5.950
326,925
-0.10(-1.71%)
Oct 23, 2018
6.725
6.898
5.933
6.054
1,050,364
-0.95(-13.53%)
Oct 22, 2018
7.380
7.931
6.975
7.001
332,156
-0.53(-6.98%)
Oct 19, 2018
8.077
8.181
7.518
7.526
344,428
-0.54(-6.72%)
Oct 18, 2018
8.276
8.336
8.017
8.069
163,421
-0.32(-3.80%)
Oct 17, 2018
8.258
8.476
7.974
8.387
228,714
+0.12(+1.46%)
Oct 16, 2018
8.258
8.344
8.069
8.267
235,150
+0.02(+0.21%)
Oct 15, 2018
8.465
8.465
8.095
8.250
191,223
+0.05(+0.63%)
Oct 12, 2018
8.121
8.224
7.966
8.198
204,729
+0.34(+4.39%)
Oct 11, 2018
7.389
7.931
7.389
7.854
176,513
+0.35(+4.71%)
Oct 10, 2018
8.319
8.319
7.492
7.501
273,451
-0.86(-10.30%)
Oct 09, 2018
8.456
8.599
8.232
8.362
127,200
-0.09(-1.02%)
Oct 08, 2018
8.586
8.835
8.301
8.448
134,574
-0.15(-1.70%)
Oct 05, 2018
8.629
8.827
8.379
8.594
241,773
-0.02(-0.20%)
Oct 04, 2018
9.042
9.042
8.431
8.611
365,973
-0.51(-5.57%)
Oct 03, 2018
7.819
9.421
7.569
9.119
972,502
+1.29(+16.50%)
Oct 02, 2018
7.587
8.077
7.251
7.828
240,970
-0.22(-2.78%)
Oct 01, 2018
8.198
8.379
7.974
8.052
137,660
-0.11(-1.37%)
Sep 28, 2018
8.293
8.379
8.146
8.164
99,867
-0.18(-2.17%)
Sep 27, 2018
8.293
8.422
8.129
8.344
152,444
+0.04(+0.52%)
Sep 26, 2018
8.465
8.465
8.284
8.301
97,209
-0.14(-1.63%)
Sep 25, 2018
8.146
8.465
8.086
8.439
120,417
+0.31(+3.81%)
Sep 24, 2018
8.138
8.208
7.991
8.129
72,538
-0.08(-0.94%)
Sep 21, 2018
8.267
8.327
8.129
8.207
67,120
-0.01(-0.10%)
Sep 20, 2018
8.267
8.336
8.138
8.215
107,201
-0.03(-0.42%)
Sep 19, 2018
8.181
8.306
8.086
8.250
166,071
+0.09(+1.05%)
Sep 18, 2018
8.353
8.456
8.138
8.164
231,580
-0.18(-2.17%)
Sep 17, 2018
8.164
8.474
8.077
8.344
286,042
+0.29(+3.64%)
Sep 14, 2018
7.845
8.181
7.759
8.052
156,537
+0.24(+3.09%)
Sep 13, 2018
7.716
7.965
7.716
7.811
166,779
+0.12(+1.57%)
Sep 12, 2018
7.346
7.716
7.225
7.690
149,498
+0.35(+4.81%)
Sep 11, 2018
7.191
7.380
6.992
7.337
156,084
+0.14(+1.91%)
Sep 10, 2018
7.320
7.320
7.147
7.199
44,761
-0.09(-1.30%)
Sep 07, 2018
7.173
7.337
6.941
7.294
84,539
+0.05(+0.71%)
Sep 06, 2018
7.337
7.337
7.147
7.242
94,534
-0.06(-0.83%)
Sep 05, 2018
7.320
7.370
7.156
7.302
123,868
-0.05(-0.70%)
Sep 04, 2018
7.578
7.578
7.147
7.354
251,182
-0.25(-3.28%)
Aug 31, 2018
7.604
7.604
7.604
0
-0.04(-0.56%)
Aug 30, 2018
7.604
7.733
7.578
7.647
141,186
+0.03(+0.45%)
Aug 29, 2018
7.561
7.707
7.414
7.612
193,278
+0.10(+1.38%)
Aug 28, 2018
7.544
7.604
7.449
7.509
92,615
+0.02(+0.23%)
Aug 27, 2018
7.320
7.578
7.242
7.492
111,674
+0.19(+2.59%)
Aug 24, 2018
7.294
7.397
7.191
7.302
137,608
+0.06(+0.83%)
Aug 23, 2018
7.242
7.492
7.130
7.242
200,798
-0.07(-0.94%)
Aug 22, 2018
7.234
7.397
7.113
7.311
247,336
+0.08(+1.07%)
Aug 21, 2018
7.010
7.234
6.992
7.234
227,587
+0.22(+3.19%)
Aug 20, 2018
6.682
7.035
6.441
7.010
331,016
+0.58(+8.97%)
Aug 17, 2018
6.459
6.562
6.398
6.433
123,673
-0.07(-1.06%)
Aug 16, 2018
6.286
6.570
6.252
6.502
173,262
+0.24(+3.85%)
Aug 15, 2018
6.114
6.329
5.959
6.260
188,539
+0.09(+1.54%)
Aug 14, 2018
5.770
6.192
5.752
6.166
273,789
+0.35(+6.07%)
Aug 13, 2018
5.692
5.813
5.460
5.813
366,146
+0.03(+0.45%)
Aug 10, 2018
5.770
6.166
5.623
5.787
686,533
-1.11(-16.10%)
Aug 09, 2018
7.027
7.104
6.674
6.898
386,937
+0.01(+0.12%)
Aug 08, 2018
6.372
7.044
6.372
6.889
808,687
+0.71(+11.58%)
Aug 07, 2018
6.321
6.407
6.149
6.174
94,628
-0.12(-1.92%)
Aug 06, 2018
6.140
6.355
6.114
6.295
136,836
+0.15(+2.52%)
Aug 03, 2018
6.243
6.407
6.054
6.140
60,385
-0.06(-0.97%)
Aug 02, 2018
6.097
6.334
6.077
6.200
84,654
+0.09(+1.55%)
Aug 01, 2018
5.985
6.192
5.985
6.105
47,761
+0.15(+2.46%)
Jul 31, 2018
5.882
6.011
5.803
5.959
61,986
+0.09(+1.47%)
Jul 30, 2018
6.097
6.200
5.821
5.873
141,030
-0.24(-3.94%)
Jul 27, 2018
6.338
6.359
6.054
6.114
176,162
-0.25(-3.92%)
Jul 26, 2018
6.502
6.588
6.317
6.364
93,832
-0.14(-2.12%)
Jul 25, 2018
6.372
6.527
6.347
6.502
92,311
+0.09(+1.48%)
Jul 24, 2018
6.614
6.631
6.235
6.407
259,193
-0.15(-2.23%)
Jul 23, 2018
6.493
6.556
6.323
6.553
98,061
+0.02(+0.26%)
Jul 20, 2018
6.381
6.553
6.321
6.536
77,700
+0.14(+2.15%)
Jul 19, 2018
6.304
6.484
6.304
6.398
93,694
+0.03(+0.54%)
Jul 18, 2018
6.243
6.390
6.149
6.364
78,720
+0.10(+1.65%)
Jul 17, 2018
6.140
6.316
6.140
6.260
60,658
+0.09(+1.39%)
Jul 16, 2018
6.312
6.329
6.080
6.174
105,281
-0.16(-2.45%)
Jul 13, 2018
6.355
6.536
6.243
6.329
101,320
-0.03(-0.41%)
Jul 12, 2018
6.286
6.407
6.114
6.355
103,674
+0.14(+2.22%)
Jul 11, 2018
6.364
6.519
6.157
6.217
113,087
-0.23(-3.60%)
Jul 10, 2018
6.510
6.751
6.321
6.450
221,237
-0.14(-2.09%)
Jul 09, 2018
6.579
6.687
6.493
6.588
150,383
+0.09(+1.46%)
Jul 06, 2018
6.364
6.536
6.284
6.493
137,786
+0.14(+2.17%)
Jul 05, 2018
6.235
6.364
6.157
6.355
103,647
+0.13(+2.07%)
Jul 03, 2018
6.226
6.226
6.226
0
+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.