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
Booking Holdings Inc
(NQ:
BKNG
)
3,831.04
+29.68 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 28, 2019
1848
1872
1840
1870
615,270
+29.46(+1.60%)
Jun 27, 2019
1830
1854
1828
1840
428,534
+14.91(+0.82%)
Jun 26, 2019
1844
1863
1824
1826
278,168
-15.21(-0.83%)
Jun 25, 2019
1876
1880
1836
1841
323,016
-25.27(-1.35%)
Jun 24, 2019
1876
1885
1865
1866
352,069
-9.17(-0.49%)
Jun 21, 2019
1855
1878
1845
1875
757,633
+18.64(+1.00%)
Jun 20, 2019
1857
1867
1840
1857
546,364
+19.20(+1.04%)
Jun 19, 2019
1807
1840
1804
1837
421,268
+32.99(+1.83%)
Jun 18, 2019
1804
1817
1786
1804
413,814
+27.51(+1.55%)
Jun 17, 2019
1771
1783
1763
1777
281,873
+5.89(+0.33%)
Jun 14, 2019
1804
1807
1768
1771
326,232
-33.93(-1.88%)
Jun 13, 2019
1797
1835
1797
1805
320,003
+10.59(+0.59%)
Jun 12, 2019
1800
1809
1775
1794
212,912
-4.72(-0.26%)
Jun 11, 2019
1795
1808
1787
1799
351,896
+22.46(+1.26%)
Jun 10, 2019
1778
1810
1774
1777
299,451
+2.82(+0.16%)
Jun 07, 2019
1761
1785
1752
1774
338,564
+23.37(+1.34%)
Jun 06, 2019
1762
1762
1742
1750
336,583
-10.11(-0.57%)
Jun 05, 2019
1751
1763
1732
1760
389,721
+17.92(+1.03%)
Jun 04, 2019
1669
1744
1669
1743
649,681
+96.32(+5.85%)
Jun 03, 2019
1654
1688
1644
1646
463,879
-5.74(-0.35%)
May 31, 2019
1646
1658
1636
1652
367,337
-16.80(-1.01%)
May 30, 2019
1683
1689
1666
1669
266,513
-12.83(-0.76%)
May 29, 2019
1673
1685
1658
1682
318,299
+0.12(+0.01%)
May 28, 2019
1703
1725
1681
1682
391,823
-22.62(-1.33%)
May 24, 2019
1727
1727
1703
1704
269,989
-8.43(-0.49%)
May 23, 2019
1742
1742
1701
1713
485,002
-28.02(-1.61%)
May 22, 2019
1753
1770
1738
1741
368,894
-27.10(-1.53%)
May 21, 2019
1758
1779
1753
1768
341,426
+14.67(+0.84%)
May 20, 2019
1765
1765
1742
1753
352,943
-29.73(-1.67%)
May 17, 2019
1782
1815
1780
1783
347,186
-15.98(-0.89%)
May 16, 2019
1785
1812
1785
1799
305,740
+13.85(+0.78%)
May 15, 2019
1774
1797
1756
1785
381,772
-4.23(-0.24%)
May 14, 2019
1783
1810
1777
1789
391,658
+16.37(+0.92%)
May 13, 2019
1795
1810
1765
1773
494,266
-52.46(-2.87%)
May 10, 2019
1820
1855
1761
1825
1,171,390
+93.58(+5.40%)
May 09, 2019
1725
1747
1711
1732
629,271
-15.56(-0.89%)
May 08, 2019
1760
1767
1742
1747
465,653
-33.28(-1.87%)
May 07, 2019
1777
1796
1767
1780
478,350
-15.47(-0.86%)
May 06, 2019
1794
1807
1777
1796
541,521
-23.50(-1.29%)
May 03, 2019
1812
1825
1810
1819
497,269
+16.02(+0.89%)
May 02, 2019
1820
1826
1796
1803
530,399
-21.46(-1.18%)
May 01, 2019
1853
1861
1824
1825
408,524
-25.41(-1.37%)
Apr 30, 2019
1867
1884
1847
1850
423,499
-21.27(-1.14%)
Apr 29, 2019
1865
1880
1861
1872
434,074
+8.30(+0.45%)
Apr 26, 2019
1863
1879
1845
1863
542,384
+1.73(+0.09%)
Apr 25, 2019
1866
1880
1852
1862
385,376
-1.01(-0.05%)
Apr 24, 2019
1882
1889
1859
1863
507,936
-20.40(-1.08%)
Apr 23, 2019
1845
1890
1843
1883
550,606
+43.45(+2.36%)
Apr 22, 2019
1829
1848
1826
1839
316,672
-0.14(-0.01%)
Apr 18, 2019
1843
1850
1835
1840
345,481
+4.51(+0.25%)
Apr 17, 2019
1844
1851
1833
1835
323,565
-1.91(-0.10%)
Apr 16, 2019
1847
1859
1834
1837
417,557
-4.52(-0.25%)
Apr 15, 2019
1829
1843
1821
1842
387,663
+13.13(+0.72%)
Apr 12, 2019
1823
1843
1822
1828
414,858
+14.44(+0.80%)
Apr 11, 2019
1805
1819
1802
1814
422,242
+12.56(+0.70%)
Apr 10, 2019
1789
1804
1767
1801
393,680
+11.50(+0.64%)
Apr 09, 2019
1772
1792
1763
1790
379,437
+5.74(+0.32%)
Apr 08, 2019
1763
1789
1762
1784
324,849
+19.22(+1.09%)
Apr 05, 2019
1783
1783
1764
1765
366,635
-11.12(-0.63%)
Apr 04, 2019
1771
1787
1763
1776
374,169
+5.65(+0.32%)
Apr 03, 2019
1774
1792
1764
1770
487,549
+11.35(+0.65%)
Apr 02, 2019
1762
1767
1747
1759
493,888
+4.31(+0.25%)
Apr 01, 2019
1751
1767
1744
1755
508,626
+14.28(+0.82%)
Mar 29, 2019
1732
1752
1729
1740
441,226
+15.98(+0.93%)
Mar 28, 2019
1756
1761
1723
1724
418,414
-23.16(-1.33%)
Mar 27, 2019
1764
1782
1742
1748
350,387
-16.71(-0.95%)
Mar 26, 2019
1757
1779
1755
1764
463,608
+16.43(+0.94%)
Mar 25, 2019
1710
1755
1708
1748
561,165
+30.72(+1.79%)
Mar 22, 2019
1750
1757
1707
1717
657,979
-52.63(-2.97%)
Mar 21, 2019
1761
1780
1757
1770
401,108
-0.07(-0.00%)
Mar 20, 2019
1762
1776
1747
1770
390,231
+10.37(+0.59%)
Mar 19, 2019
1747
1783
1736
1760
500,388
+7.68(+0.44%)
Mar 18, 2019
1753
1761
1748
1752
391,206
+4.15(+0.24%)
Mar 15, 2019
1747
1754
1740
1748
761,944
+8.27(+0.48%)
Mar 14, 2019
1764
1778
1734
1739
522,093
-16.79(-0.96%)
Mar 13, 2019
1736
1765
1735
1756
682,573
+24.65(+1.42%)
Mar 12, 2019
1705
1736
1685
1732
701,052
+26.03(+1.53%)
Mar 11, 2019
1717
1720
1689
1706
682,957
-5.90(-0.34%)
Mar 08, 2019
1704
1715
1689
1711
775,178
-9.17(-0.53%)
Mar 07, 2019
1742
1752
1715
1721
600,395
-26.54(-1.52%)
Mar 06, 2019
1744
1761
1741
1747
622,784
+5.68(+0.33%)
Mar 05, 2019
1711
1744
1705
1741
587,502
+38.01(+2.23%)
Mar 04, 2019
1719
1726
1686
1703
1,046,067
-6.24(-0.36%)
Mar 01, 2019
1704
1722
1694
1710
1,251,294
+16.99(+1.00%)
Feb 28, 2019
1750
1759
1688
1693
1,990,179
-208.42(-10.96%)
Feb 27, 2019
1901
1947
1892
1901
749,437
-9.71(-0.51%)
Feb 26, 2019
1881
1915
1881
1911
354,188
+25.63(+1.36%)
Feb 25, 2019
1924
1930
1881
1885
423,239
-20.43(-1.07%)
Feb 22, 2019
1915
1919
1892
1906
386,687
+4.20(+0.22%)
Feb 21, 2019
1920
1928
1895
1901
410,588
-19.81(-1.03%)
Feb 20, 2019
1932
1940
1915
1921
302,286
-9.31(-0.48%)
Feb 19, 2019
1923
1947
1904
1931
339,315
+1.93(+0.10%)
Feb 15, 2019
1920
1930
1894
1929
332,548
+31.16(+1.64%)
Feb 14, 2019
1905
1918
1896
1897
209,409
-17.60(-0.92%)
Feb 13, 2019
1894
1919
1894
1915
273,210
+24.62(+1.30%)
Feb 12, 2019
1872
1895
1857
1890
262,884
+30.21(+1.62%)
Feb 11, 2019
1868
1876
1852
1860
297,935
-6.07(-0.33%)
Feb 08, 2019
1888
1895
1857
1866
276,706
-5.96(-0.32%)
Feb 07, 2019
1887
1896
1857
1872
363,022
-29.79(-1.57%)
Feb 06, 2019
1891
1905
1870
1902
243,610
+4.66(+0.25%)
Feb 05, 2019
1883
1911
1875
1897
467,657
+41.16(+2.22%)
Feb 04, 2019
1836
1858
1833
1856
319,752
+23.97(+1.31%)
Feb 01, 2019
1819
1857
1816
1832
278,911
+4.14(+0.23%)
Jan 31, 2019
1816
1846
1816
1828
302,911
+14.07(+0.78%)
Jan 30, 2019
1821
1831
1801
1814
301,240
+9.88(+0.55%)
Jan 29, 2019
1812
1816
1790
1804
212,806
-4.79(-0.26%)
Jan 28, 2019
1783
1830
1776
1809
388,747
+11.37(+0.63%)
Jan 25, 2019
1807
1829
1794
1798
492,557
+6.51(+0.36%)
Jan 24, 2019
1745
1801
1744
1791
697,445
+51.23(+2.94%)
Jan 23, 2019
1713
1742
1711
1740
438,970
+35.24(+2.07%)
Jan 22, 2019
1739
1755
1687
1705
759,751
-51.15(-2.91%)
Jan 18, 2019
1743
1772
1733
1756
553,913
+35.66(+2.07%)
Jan 17, 2019
1677
1733
1672
1720
360,059
+43.83(+2.61%)
Jan 16, 2019
1689
1694
1672
1676
503,946
-17.70(-1.04%)
Jan 15, 2019
1691
1700
1677
1694
437,193
+5.42(+0.32%)
Jan 14, 2019
1643
1704
1641
1689
440,297
+26.92(+1.62%)
Jan 11, 2019
1666
1674
1651
1662
332,047
-11.41(-0.68%)
Jan 10, 2019
1636
1682
1636
1673
455,646
+27.77(+1.69%)
Jan 09, 2019
1638
1679
1633
1645
736,577
-37.33(-2.22%)
Jan 08, 2019
1726
1752
1677
1683
654,097
-24.84(-1.45%)
Jan 07, 2019
1717
1727
1699
1707
335,343
-5.72(-0.33%)
Jan 04, 2019
1682
1733
1674
1713
542,284
+54.30(+3.27%)
Jan 03, 2019
1700
1708
1654
1659
443,152
-58.44(-3.40%)
Jan 02, 2019
1687
1732
1687
1717
313,438
-0.71(-0.04%)
Dec 31, 2018
1726
1735
1708
1718
280,917
+6.57(+0.38%)
Dec 28, 2018
1720
1730
1697
1711
281,719
-1.97(-0.11%)
Dec 27, 2018
1666
1715
1663
1713
317,276
+14.52(+0.85%)
Dec 26, 2018
1625
1701
1622
1699
414,633
+86.20(+5.35%)
Dec 24, 2018
1618
1645
1602
1613
388,190
-16.52(-1.01%)
Dec 21, 2018
1700
1712
1613
1629
1,046,270
-71.61(-4.21%)
Dec 20, 2018
1723
1736
1681
1701
474,548
-31.37(-1.81%)
Dec 19, 2018
1765
1802
1702
1732
525,401
-32.70(-1.85%)
Dec 18, 2018
1748
1795
1733
1765
392,869
+29.82(+1.72%)
Dec 17, 2018
1792
1802
1697
1735
617,397
-67.45(-3.74%)
Dec 14, 2018
1802
1829
1792
1803
400,121
-25.86(-1.41%)
Dec 13, 2018
1860
1861
1817
1828
361,916
-23.02(-1.24%)
Dec 12, 2018
1879
1889
1837
1851
326,714
+3.79(+0.21%)
Dec 11, 2018
1835
1873
1830
1848
258,729
+26.27(+1.44%)
Dec 10, 2018
1828
1848
1807
1821
432,836
-8.48(-0.46%)
Dec 07, 2018
1862
1877
1810
1830
410,648
-47.61(-2.54%)
Dec 06, 2018
1835
1885
1813
1877
382,782
+19.06(+1.03%)
Dec 04, 2018
1913
1921
1848
1858
356,209
-56.42(-2.95%)
Dec 03, 2018
1921
1941
1910
1915
507,731
+27.75(+1.47%)
Nov 30, 2018
1864
1892
1848
1887
361,823
+26.66(+1.43%)
Nov 29, 2018
1861
1880
1855
1860
352,971
-4.29(-0.23%)
Nov 28, 2018
1824
1871
1812
1865
320,007
+44.73(+2.46%)
Nov 27, 2018
1789
1828
1785
1820
398,018
+22.11(+1.23%)
Nov 26, 2018
1774
1814
1762
1798
449,238
+38.26(+2.17%)
Nov 23, 2018
1746
1772
1733
1760
160,910
+3.67(+0.21%)
Nov 21, 2018
1756
1756
1756
0
+9.95(+0.57%)
Nov 20, 2018
1757
1776
1722
1746
832,018
-29.50(-1.66%)
Nov 19, 2018
1850
1870
1775
1775
559,356
-75.12(-4.06%)
Nov 16, 2018
1860
1870
1827
1851
335,456
-33.47(-1.78%)
Nov 15, 2018
1867
1894
1836
1884
367,868
+0.50(+0.03%)
Nov 14, 2018
1928
1930
1880
1884
300,162
-21.65(-1.14%)
Nov 13, 2018
1911
1926
1899
1905
411,423
+3.79(+0.20%)
Nov 12, 2018
1923
1934
1887
1901
395,564
-31.28(-1.62%)
Nov 09, 2018
1962
1969
1917
1933
371,448
-39.87(-2.02%)
Nov 08, 2018
1986
2014
1970
1973
415,034
-20.51(-1.03%)
Nov 07, 2018
1968
2011
1961
1993
607,835
+48.59(+2.50%)
Nov 06, 2018
1983
2005
1941
1944
894,286
+78.14(+4.19%)
Nov 05, 2018
1869
1880
1834
1866
679,469
-3.88(-0.21%)
Nov 02, 2018
1897
1900
1852
1870
354,905
-21.03(-1.11%)
Nov 01, 2018
1878
1903
1864
1891
350,098
+21.45(+1.15%)
Oct 31, 2018
1844
1893
1840
1870
460,422
+38.49(+2.10%)
Oct 30, 2018
1786
1850
1770
1831
434,071
+47.84(+2.68%)
Oct 29, 2018
1796
1836
1755
1783
467,875
+17.18(+0.97%)
Oct 26, 2018
1785
1797
1747
1766
527,145
-33.63(-1.87%)
Oct 25, 2018
1766
1810
1756
1800
471,670
+50.82(+2.91%)
Oct 24, 2018
1824
1842
1741
1749
530,846
-76.23(-4.18%)
Oct 23, 2018
1782
1837
1781
1825
405,955
+2.70(+0.15%)
Oct 22, 2018
1806
1846
1803
1823
269,927
+21.50(+1.19%)
Oct 19, 2018
1813
1831
1791
1801
262,770
-5.96(-0.33%)
Oct 18, 2018
1848
1854
1803
1807
352,728
-38.70(-2.10%)
Oct 17, 2018
1830
1854
1819
1846
327,325
+20.19(+1.11%)
Oct 16, 2018
1820
1831
1815
1826
360,322
+18.89(+1.05%)
Oct 15, 2018
1799
1822
1785
1807
408,099
+4.15(+0.23%)
Oct 12, 2018
1810
1824
1787
1803
700,287
+25.40(+1.43%)
Oct 11, 2018
1775
1803
1753
1777
614,579
-7.01(-0.39%)
Oct 10, 2018
1860
1861
1781
1784
636,929
-81.56(-4.37%)
Oct 09, 2018
1896
1911
1864
1866
328,663
-30.32(-1.60%)
Oct 08, 2018
1890
1912
1876
1896
324,292
-2.93(-0.15%)
Oct 05, 2018
1928
1935
1895
1899
388,591
-29.48(-1.53%)
Oct 04, 2018
1960
1965
1925
1928
444,555
-39.13(-1.99%)
Oct 03, 2018
1978
1982
1967
1968
351,666
-3.95(-0.20%)
Oct 02, 2018
1975
1991
1971
1972
298,069
-12.59(-0.63%)
Oct 01, 2018
1993
2012
1982
1984
320,036
+5.19(+0.26%)
Sep 28, 2018
1970
1986
1960
1979
417,666
+14.63(+0.74%)
Sep 27, 2018
1970
1985
1961
1964
346,677
+1.82(+0.09%)
Sep 26, 2018
1955
1981
1948
1962
304,189
+12.47(+0.64%)
Sep 25, 2018
1959
1968
1947
1950
380,976
-3.74(-0.19%)
Sep 24, 2018
1933
1968
1918
1954
439,583
+2.01(+0.10%)
Sep 21, 2018
1951
1957
1935
1952
598,928
+8.98(+0.46%)
Sep 20, 2018
1935
1954
1928
1943
329,286
+20.91(+1.09%)
Sep 19, 2018
1896
1928
1884
1922
268,962
+15.63(+0.82%)
Sep 18, 2018
1892
1913
1884
1906
299,443
+20.30(+1.08%)
Sep 17, 2018
1913
1915
1875
1886
418,657
-25.45(-1.33%)
Sep 14, 2018
1882
1914
1879
1911
392,902
+33.58(+1.79%)
Sep 13, 2018
1884
1904
1872
1878
393,617
+6.51(+0.35%)
Sep 12, 2018
1869
1885
1862
1871
504,914
-4.84(-0.26%)
Sep 11, 2018
1865
1883
1842
1876
377,123
+5.16(+0.28%)
Sep 10, 2018
1910
1911
1867
1871
391,995
-25.99(-1.37%)
Sep 07, 2018
1891
1918
1885
1897
348,990
-7.67(-0.40%)
Sep 06, 2018
1886
1906
1867
1905
412,909
+17.28(+0.92%)
Sep 05, 2018
1923
1923
1885
1887
531,464
-33.10(-1.72%)
Sep 04, 2018
1946
1946
1916
1920
390,732
-26.12(-1.34%)
Aug 31, 2018
1947
1947
1947
0
+7.53(+0.39%)
Aug 30, 2018
1935
1953
1927
1939
267,537
-0.03(-0.00%)
Aug 29, 2018
1925
1948
1925
1939
272,131
+12.77(+0.66%)
Aug 28, 2018
1939
1940
1920
1926
265,783
-4.46(-0.23%)
Aug 27, 2018
1909
1934
1909
1931
341,714
+32.28(+1.70%)
Aug 24, 2018
1896
1914
1896
1898
412,452
+8.42(+0.45%)
Aug 23, 2018
1905
1925
1887
1890
428,091
-22.05(-1.15%)
Aug 22, 2018
1895
1921
1893
1912
462,726
+18.87(+1.00%)
Aug 21, 2018
1869
1897
1866
1893
558,839
+39.38(+2.12%)
Aug 20, 2018
1840
1874
1836
1854
494,556
+17.88(+0.97%)
Aug 17, 2018
1818
1838
1811
1836
616,874
+15.65(+0.86%)
Aug 16, 2018
1868
1880
1817
1820
943,810
-38.40(-2.07%)
Aug 15, 2018
1815
1867
1811
1859
688,004
+29.86(+1.63%)
Aug 14, 2018
1858
1863
1828
1829
690,386
-20.66(-1.12%)
Aug 13, 2018
1897
1900
1847
1850
660,424
-43.29(-2.29%)
Aug 10, 2018
1905
1915
1885
1893
938,896
-44.61(-2.30%)
Aug 09, 2018
1906
1952
1896
1937
1,684,552
-102.35(-5.02%)
Aug 08, 2018
2073
2080
2036
2040
557,308
-32.91(-1.59%)
Aug 07, 2018
2088
2104
2071
2073
399,377
+2.14(+0.10%)
Aug 06, 2018
2027
2082
2021
2071
404,786
+46.02(+2.27%)
Aug 03, 2018
2031
2035
2016
2025
304,376
-3.35(-0.17%)
Aug 02, 2018
2006
2033
1992
2028
376,462
+9.91(+0.49%)
Aug 01, 2018
2025
2044
2006
2018
290,909
-5.57(-0.28%)
Jul 31, 2018
2027
2037
2002
2024
281,421
-1.18(-0.06%)
Jul 30, 2018
2084
2090
2022
2025
376,815
-54.99(-2.64%)
Jul 27, 2018
2113
2126
2055
2080
521,932
+1.90(+0.09%)
Jul 26, 2018
2063
2081
2036
2078
455,941
+17.39(+0.84%)
Jul 25, 2018
2024
2063
2024
2060
340,027
+39.34(+1.95%)
Jul 24, 2018
2004
2045
2004
2021
338,955
+30.20(+1.52%)
Jul 23, 2018
2001
2005
1980
1991
330,982
-13.66(-0.68%)
Jul 20, 2018
2004
2020
1997
2005
360,325
-0.93(-0.05%)
Jul 19, 2018
2011
2016
1997
2005
348,090
-13.27(-0.66%)
Jul 18, 2018
2019
2030
2009
2019
266,504
-6.60(-0.33%)
Jul 17, 2018
1995
2041
1995
2025
353,462
+10.50(+0.52%)
Jul 16, 2018
2026
2029
2010
2015
412,253
-11.41(-0.56%)
Jul 13, 2018
2048
2048
2023
2026
272,215
-25.61(-1.25%)
Jul 12, 2018
2065
2037
2052
358,005
+4.25(+0.21%)
Jul 11, 2018
2052
2054
2022
2048
333,805
-11.16(-0.54%)
Jul 10, 2018
2081
2082
2050
2059
285,806
-17.57(-0.85%)
Jul 09, 2018
2090
2094
2072
2076
285,996
-5.26(-0.25%)
Jul 06, 2018
2072
2084
2058
2082
253,582
+17.73(+0.86%)
Jul 05, 2018
2068
2070
2046
2064
248,884
+8.90(+0.43%)
Jul 03, 2018
2055
2055
2055
0
+12.26(+0.60%)
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.