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
Sprott Physical Platinum and Palladium
(NY:
SPPP
)
9.350
+0.020 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2016
7.920
8.000
7.879
7.960
84,753
+0.11(+1.40%)
Jul 28, 2016
7.890
7.903
7.820
7.850
64,600
-0.02(-0.25%)
Jul 27, 2016
7.750
7.890
7.750
7.870
41,562
+0.22(+2.82%)
Jul 26, 2016
7.650
7.690
7.630
7.654
26,220
+0.04(+0.58%)
Jul 25, 2016
7.580
7.660
7.550
7.610
95,893
-0.02(-0.26%)
Jul 22, 2016
7.653
7.680
7.612
7.630
19,007
-0.07(-0.91%)
Jul 21, 2016
7.610
7.700
7.610
7.700
45,448
+0.14(+1.88%)
Jul 20, 2016
7.440
7.590
7.420
7.558
60,240
+0.06(+0.77%)
Jul 19, 2016
7.440
7.500
7.420
7.500
50,231
+0.05(+0.67%)
Jul 18, 2016
7.390
7.450
7.380
7.450
32,137
+0.04(+0.54%)
Jul 15, 2016
7.430
7.430
7.370
7.410
68,751
-0.08(-1.07%)
Jul 14, 2016
7.440
7.490
7.390
7.490
47,826
+0.05(+0.67%)
Jul 13, 2016
7.390
7.470
7.380
7.440
57,614
+0.13(+1.78%)
Jul 12, 2016
7.320
7.341
7.280
7.310
53,271
-0.02(-0.27%)
Jul 11, 2016
7.300
7.340
7.290
7.330
88,657
+0.03(+0.41%)
Jul 08, 2016
7.250
7.300
7.220
7.300
88,877
+0.08(+1.11%)
Jul 07, 2016
7.220
7.240
7.140
7.220
106,613
+0.01(+0.14%)
Jul 06, 2016
7.120
7.230
7.070
7.210
132,052
+0.06(+0.84%)
Jul 05, 2016
7.090
7.190
7.080
7.150
69,250
+0.03(+0.42%)
Jul 01, 2016
7.070
7.120
7.120
7.120
119,200
+0.12(+1.73%)
Jun 30, 2016
6.890
7.000
6.870
6.999
126,657
+0.15(+2.17%)
Jun 29, 2016
6.800
6.873
6.760
6.850
112,623
+0.20(+3.01%)
Jun 28, 2016
6.600
6.650
6.516
6.650
62,156
+0.09(+1.37%)
Jun 27, 2016
6.520
6.560
6.470
6.560
81,918
+0.08(+1.25%)
Jun 24, 2016
6.500
6.500
6.430
6.479
119,708
-0.03(-0.47%)
Jun 23, 2016
6.460
6.510
6.460
6.510
20,305
+0.01(+0.15%)
Jun 22, 2016
6.510
6.530
6.490
6.500
36,631
+0.06(+0.93%)
Jun 21, 2016
6.430
6.470
6.400
6.440
63,279
-0.04(-0.62%)
Jun 20, 2016
6.390
6.480
6.390
6.480
74,677
+0.16(+2.53%)
Jun 17, 2016
6.310
6.330
6.270
6.320
36,668
+0.02(+0.33%)
Jun 16, 2016
6.360
6.380
6.290
6.299
106,746
-0.03(-0.49%)
Jun 15, 2016
6.330
6.350
6.250
6.330
84,562
+0.06(+0.96%)
Jun 14, 2016
6.290
6.310
6.250
6.270
54,237
-0.09(-1.42%)
Jun 13, 2016
6.340
6.380
6.320
6.360
83,289
+0.03(+0.47%)
Jun 10, 2016
6.440
6.440
6.300
6.330
161,244
-0.12(-1.86%)
Jun 09, 2016
6.460
6.490
6.440
6.450
66,018
-0.04(-0.60%)
Jun 08, 2016
6.520
6.572
6.480
6.489
52,537
+0.08(+1.24%)
Jun 07, 2016
6.500
6.500
6.360
6.410
56,396
-0.03(-0.46%)
Jun 06, 2016
6.410
6.440
6.380
6.440
28,426
+0.08(+1.26%)
Jun 03, 2016
6.330
6.370
6.310
6.360
48,412
+0.18(+2.91%)
Jun 02, 2016
6.250
6.260
6.160
6.180
85,952
-0.13(-2.06%)
Jun 01, 2016
6.280
6.330
6.280
6.310
40,351
-0.02(-0.26%)
May 31, 2016
6.250
6.350
6.250
6.326
43,903
+0.05(+0.85%)
May 27, 2016
6.360
6.273
6.273
6.273
81,600
-0.10(-1.52%)
May 26, 2016
6.400
6.412
6.340
6.370
31,528
+0.08(+1.27%)
May 25, 2016
6.300
6.310
6.230
6.290
84,272
-0.04(-0.63%)
May 24, 2016
6.410
6.430
6.330
6.330
39,451
-0.15(-2.31%)
May 23, 2016
6.490
6.496
6.440
6.480
59,731
-0.09(-1.37%)
May 20, 2016
6.620
6.640
6.550
6.570
19,077
+0.01(+0.15%)
May 19, 2016
6.580
6.580
6.530
6.560
56,625
-0.12(-1.79%)
May 18, 2016
6.730
6.760
6.670
6.680
37,429
-0.13(-1.95%)
May 17, 2016
6.780
6.850
6.780
6.813
25,043
-0.04(-0.54%)
May 16, 2016
6.870
6.930
6.820
6.850
53,765
-0.01(-0.15%)
May 13, 2016
6.850
6.864
6.800
6.860
43,746
-0.02(-0.29%)
May 12, 2016
7.000
7.000
6.863
6.880
40,384
-0.12(-1.69%)
May 11, 2016
6.950
7.010
6.950
6.998
42,419
+0.13(+1.87%)
May 10, 2016
6.780
6.870
6.780
6.870
28,627
+0.10(+1.51%)
May 09, 2016
6.920
6.920
6.760
6.768
75,871
-0.29(-4.04%)
May 06, 2016
7.010
7.079
6.991
7.053
24,536
+0.09(+1.31%)
May 05, 2016
7.020
7.021
6.930
6.962
42,655
+0.04(+0.60%)
May 04, 2016
7.000
7.020
6.910
6.920
85,243
-0.09(-1.28%)
May 03, 2016
7.240
7.240
6.990
7.010
71,550
-0.17(-2.37%)
May 02, 2016
7.260
7.260
7.170
7.180
53,030
-0.04(-0.55%)
Apr 29, 2016
7.190
7.260
7.180
7.220
52,947
+0.10(+1.41%)
Apr 28, 2016
7.000
7.130
7.000
7.120
40,443
+0.15(+2.15%)
Apr 27, 2016
6.890
6.974
6.860
6.970
64,800
+0.10(+1.45%)
Apr 26, 2016
6.850
6.929
6.850
6.870
25,391
-0.03(-0.40%)
Apr 25, 2016
6.890
6.913
6.880
6.898
27,735
+0.01(+0.21%)
Apr 22, 2016
6.950
7.000
6.870
6.883
33,282
-0.03(-0.39%)
Apr 21, 2016
6.960
6.989
6.863
6.910
33,031
+0.08(+1.17%)
Apr 20, 2016
6.830
6.900
6.820
6.830
45,580
+0.07(+1.10%)
Apr 19, 2016
6.710
6.780
6.710
6.756
41,996
+0.23(+3.46%)
Apr 18, 2016
6.540
6.545
6.490
6.530
18,695
-0.01(-0.15%)
Apr 15, 2016
6.540
6.560
6.524
6.540
19,965
+0.02(+0.30%)
Apr 14, 2016
6.500
6.530
6.460
6.521
63,279
+0.08(+1.25%)
Apr 13, 2016
6.420
6.440
6.380
6.440
41,578
-0.04(-0.62%)
Apr 12, 2016
6.470
6.490
6.400
6.480
61,972
+0.05(+0.83%)
Apr 11, 2016
6.360
6.470
6.360
6.426
138,511
+0.13(+2.01%)
Apr 08, 2016
6.290
6.330
6.280
6.300
30,817
+0.04(+0.64%)
Apr 07, 2016
6.240
6.300
6.240
6.260
28,790
+0.01(+0.16%)
Apr 06, 2016
6.250
6.329
6.230
6.250
38,663
-0.04(-0.64%)
Apr 05, 2016
6.380
6.380
6.285
6.290
31,168
-0.01(-0.16%)
Apr 04, 2016
6.370
6.370
6.300
6.300
72,859
-0.10(-1.56%)
Apr 01, 2016
6.380
6.410
6.351
6.400
20,782
-0.06(-0.93%)
Mar 31, 2016
6.500
6.540
6.460
6.460
6,625
+0.04(+0.62%)
Mar 30, 2016
6.520
6.530
6.410
6.420
23,335
-0.11(-1.67%)
Mar 29, 2016
6.410
6.530
6.320
6.529
17,977
+0.13(+2.02%)
Mar 28, 2016
6.430
6.480
6.380
6.400
32,059
-0.07(-1.08%)
Mar 24, 2016
6.500
6.470
6.470
6.470
27,600
-0.06(-0.92%)
Mar 23, 2016
6.630
6.630
6.520
6.530
115,440
-0.25(-3.69%)
Mar 22, 2016
6.770
6.800
6.750
6.780
49,385
+0.07(+1.04%)
Mar 21, 2016
6.650
6.720
6.649
6.710
38,570
+0.12(+1.83%)
Mar 18, 2016
6.620
6.650
6.568
6.590
29,304
-0.07(-1.05%)
Mar 17, 2016
6.660
6.688
6.620
6.660
75,308
+0.09(+1.37%)
Mar 16, 2016
6.410
6.570
6.410
6.570
39,300
+0.19(+2.98%)
Mar 15, 2016
6.370
6.410
6.370
6.380
31,077
-0.03(-0.53%)
Mar 14, 2016
6.520
6.520
6.340
6.414
45,928
-0.05(-0.71%)
Mar 11, 2016
6.530
6.550
6.460
6.460
25,427
+0.00(+0.01%)
Mar 10, 2016
6.490
6.538
6.440
6.460
48,652
+0.02(+0.32%)
Mar 09, 2016
6.410
6.510
6.410
6.439
32,645
+0.03(+0.42%)
Mar 08, 2016
6.580
6.580
6.411
6.412
37,023
-0.16(-2.40%)
Mar 07, 2016
6.570
6.602
6.551
6.570
72,892
+0.18(+2.82%)
Mar 04, 2016
6.270
6.448
6.270
6.390
90,436
+0.19(+3.06%)
Mar 03, 2016
6.100
6.229
6.090
6.200
77,003
+0.16(+2.65%)
Mar 02, 2016
6.020
6.040
5.976
6.040
27,823
+0.00(+0.00%)
Mar 01, 2016
6.080
6.090
6.020
6.040
95,115
+0.10(+1.68%)
Feb 29, 2016
5.900
5.962
5.900
5.940
264,716
+0.10(+1.71%)
Feb 26, 2016
5.940
5.940
5.820
5.840
42,062
-0.06(-1.02%)
Feb 25, 2016
5.960
5.960
5.860
5.900
75,863
-0.06(-1.01%)
Feb 24, 2016
6.080
6.100
5.960
5.960
117,424
-0.12(-1.97%)
Feb 23, 2016
6.030
6.100
6.030
6.080
30,548
+0.07(+1.16%)
Feb 22, 2016
6.010
6.080
6.002
6.010
45,871
-0.06(-0.99%)
Feb 19, 2016
6.130
6.140
6.070
6.070
31,718
-0.08(-1.30%)
Feb 18, 2016
6.170
6.170
6.070
6.150
73,583
-0.05(-0.81%)
Feb 17, 2016
6.190
6.250
6.190
6.200
49,268
+0.03(+0.49%)
Feb 16, 2016
6.210
6.210
6.140
6.170
79,513
-0.17(-2.68%)
Feb 12, 2016
6.380
6.340
6.340
6.340
59,500
-0.03(-0.39%)
Feb 11, 2016
6.330
6.390
6.319
6.365
109,122
+0.12(+1.97%)
Feb 10, 2016
6.230
6.260
6.162
6.242
42,560
+0.04(+0.69%)
Feb 09, 2016
6.190
6.230
6.150
6.199
128,897
+0.04(+0.63%)
Feb 08, 2016
6.020
6.160
6.020
6.160
125,604
+0.16(+2.67%)
Feb 05, 2016
6.040
6.040
5.940
6.000
48,628
-0.06(-0.99%)
Feb 04, 2016
6.010
6.080
5.955
6.060
51,342
+0.12(+2.02%)
Feb 03, 2016
5.810
5.979
5.794
5.940
30,603
+0.19(+3.30%)
Feb 02, 2016
5.800
5.810
5.750
5.750
55,149
-0.13(-2.19%)
Feb 01, 2016
5.810
5.900
5.810
5.879
23,211
+0.07(+1.19%)
Jan 29, 2016
5.820
5.910
5.750
5.810
38,146
+0.04(+0.69%)
Jan 28, 2016
5.880
5.899
5.770
5.770
31,671
-0.15(-2.50%)
Jan 27, 2016
5.880
5.940
5.864
5.918
43,401
+0.04(+0.64%)
Jan 26, 2016
5.870
5.920
5.860
5.880
58,215
+0.06(+1.03%)
Jan 25, 2016
5.860
5.860
5.810
5.820
51,423
+0.04(+0.69%)
Jan 22, 2016
5.860
5.860
5.770
5.780
24,482
+0.04(+0.70%)
Jan 21, 2016
5.710
5.750
5.680
5.740
27,575
+0.02(+0.31%)
Jan 20, 2016
5.680
5.740
5.620
5.722
77,778
-0.05(-0.83%)
Jan 19, 2016
5.800
5.800
5.750
5.770
127,354
+0.07(+1.24%)
Jan 15, 2016
5.790
5.699
5.699
5.699
98,600
-0.05(-0.88%)
Jan 14, 2016
5.630
5.758
5.630
5.750
233,636
+0.07(+1.23%)
Jan 13, 2016
5.640
5.710
5.561
5.680
488,449
+0.26(+4.80%)
Jan 12, 2016
5.480
5.480
5.400
5.420
48,292
-0.08(-1.46%)
Jan 11, 2016
5.600
5.600
5.460
5.500
65,321
-0.19(-3.34%)
Jan 08, 2016
5.750
5.780
5.670
5.690
49,211
+0.01(+0.18%)
Jan 07, 2016
5.660
5.710
5.620
5.680
62,247
-0.11(-1.90%)
Jan 06, 2016
5.870
5.870
5.770
5.790
53,062
-0.19(-3.20%)
Jan 05, 2016
6.020
6.027
5.980
5.982
16,959
-0.02(-0.31%)
Jan 04, 2016
6.080
6.090
5.980
6.000
23,284
-0.16(-2.58%)
Dec 31, 2015
6.060
6.159
6.159
6.159
60,200
+0.18(+2.99%)
Dec 30, 2015
6.030
6.070
5.980
5.980
59,887
-0.16(-2.61%)
Dec 29, 2015
6.140
6.160
6.110
6.140
43,615
+0.06(+0.99%)
Dec 28, 2015
6.120
6.125
6.070
6.080
49,000
-0.06(-0.98%)
Dec 24, 2015
6.090
6.140
6.140
6.140
27,200
+0.08(+1.32%)
Dec 23, 2015
6.050
6.070
6.010
6.060
28,462
-0.02(-0.33%)
Dec 22, 2015
6.070
6.120
6.070
6.080
69,337
+0.01(+0.16%)
Dec 21, 2015
6.080
6.109
6.045
6.070
53,301
+0.02(+0.33%)
Dec 18, 2015
6.000
6.085
6.000
6.050
52,820
+0.06(+1.00%)
Dec 17, 2015
6.090
6.090
5.970
5.990
35,185
-0.19(-3.12%)
Dec 16, 2015
6.170
6.220
6.160
6.183
59,560
+0.08(+1.36%)
Dec 15, 2015
6.140
6.160
6.030
6.100
323,741
+0.10(+1.66%)
Dec 14, 2015
6.030
6.051
6.000
6.000
68,751
+0.02(+0.34%)
Dec 11, 2015
5.980
6.020
5.960
5.980
56,130
-0.03(-0.50%)
Dec 10, 2015
6.070
6.090
6.000
6.010
49,629
-0.10(-1.64%)
Dec 09, 2015
6.020
6.110
5.981
6.110
157,245
+0.14(+2.35%)
Dec 08, 2015
6.050
6.090
5.960
5.970
116,277
-0.01(-0.17%)
Dec 07, 2015
6.070
6.120
5.980
5.980
832,176
-0.21(-3.39%)
Dec 04, 2015
5.960
6.230
5.960
6.190
55,431
+0.30(+5.09%)
Dec 03, 2015
5.880
5.910
5.810
5.890
39,782
+0.08(+1.38%)
Dec 02, 2015
5.840
5.864
5.780
5.810
17,816
-0.11(-1.84%)
Dec 01, 2015
5.990
6.000
5.890
5.919
72,811
-0.01(-0.19%)
Nov 30, 2015
5.930
5.940
5.890
5.930
121,865
-0.05(-0.83%)
Nov 27, 2015
6.000
6.000
5.960
5.980
26,131
-0.04(-0.60%)
Nov 25, 2015
5.870
6.016
6.016
6.016
30,300
+0.11(+1.79%)
Nov 24, 2015
5.920
5.940
5.872
5.910
78,599
+0.00(+0.00%)
Nov 23, 2015
6.000
6.000
5.900
5.910
67,479
-0.14(-2.31%)
Nov 20, 2015
5.990
6.062
5.990
6.050
51,386
+0.12(+2.02%)
Nov 19, 2015
5.930
5.970
5.900
5.930
38,378
+0.03(+0.44%)
Nov 18, 2015
5.970
5.970
5.830
5.904
62,993
-0.05(-0.77%)
Nov 17, 2015
6.050
6.060
5.950
5.950
49,251
-0.10(-1.65%)
Nov 16, 2015
6.000
6.060
5.967
6.050
22,418
+0.10(+1.70%)
Nov 13, 2015
6.010
6.010
5.930
5.949
66,831
-0.17(-2.79%)
Nov 12, 2015
6.140
6.250
6.110
6.120
58,833
-0.10(-1.61%)
Nov 11, 2015
6.290
6.290
6.210
6.220
81,703
-0.20(-3.12%)
Nov 10, 2015
6.430
6.460
6.410
6.420
36,447
-0.06(-0.90%)
Nov 09, 2015
6.500
6.500
6.440
6.478
74,210
-0.18(-2.73%)
Nov 06, 2015
6.630
6.720
6.620
6.660
46,833
+0.04(+0.60%)
Nov 05, 2015
6.640
6.640
6.601
6.620
54,767
-0.17(-2.50%)
Nov 04, 2015
6.960
6.960
6.772
6.790
49,909
-0.13(-1.88%)
Nov 03, 2015
6.890
6.940
6.870
6.920
29,260
-0.07(-1.00%)
Nov 02, 2015
7.030
7.040
6.950
6.990
30,398
-0.20(-2.78%)
Oct 30, 2015
7.190
7.230
7.180
7.190
21,627
+0.01(+0.14%)
Oct 29, 2015
7.180
7.200
7.160
7.180
17,221
-0.10(-1.37%)
Oct 28, 2015
7.260
7.340
7.190
7.280
51,705
+0.09(+1.25%)
Oct 27, 2015
7.180
7.240
7.180
7.190
37,309
-0.09(-1.24%)
Oct 26, 2015
7.310
7.310
7.260
7.280
66,156
-0.07(-0.95%)
Oct 23, 2015
7.320
7.370
7.290
7.350
31,092
+0.03(+0.41%)
Oct 22, 2015
7.220
7.320
7.210
7.320
23,850
+0.09(+1.24%)
Oct 21, 2015
7.230
7.310
7.220
7.230
63,249
-0.18(-2.43%)
Oct 20, 2015
7.400
7.430
7.380
7.410
43,352
+0.07(+0.95%)
Oct 19, 2015
7.330
7.340
7.290
7.340
18,032
-0.08(-1.09%)
Oct 16, 2015
7.420
7.490
7.376
7.421
9,309
+0.01(+0.15%)
Oct 15, 2015
7.410
7.440
7.408
7.410
29,504
+0.01(+0.14%)
Oct 14, 2015
7.340
7.400
7.340
7.400
42,889
+0.17(+2.35%)
Oct 13, 2015
7.320
7.350
7.220
7.230
35,696
-0.10(-1.36%)
Oct 12, 2015
7.470
7.500
7.310
7.330
21,927
-0.06(-0.81%)
Oct 09, 2015
7.440
7.450
7.350
7.390
53,382
+0.15(+2.07%)
Oct 08, 2015
7.220
7.300
7.219
7.240
35,029
+0.04(+0.56%)
Oct 07, 2015
7.230
7.250
7.180
7.200
32,098
-0.04(-0.60%)
Oct 06, 2015
7.250
7.316
7.230
7.243
26,048
+0.14(+2.02%)
Oct 05, 2015
7.210
7.250
7.020
7.100
38,898
-0.04(-0.56%)
Oct 02, 2015
7.060
7.140
7.030
7.140
50,446
+0.19(+2.73%)
Oct 01, 2015
6.910
7.020
6.910
6.950
61,984
+0.14(+2.06%)
Sep 30, 2015
6.880
6.910
6.761
6.810
46,056
-0.05(-0.73%)
Sep 29, 2015
6.840
6.880
6.770
6.860
64,907
+0.07(+1.03%)
Sep 28, 2015
6.880
6.890
6.780
6.790
57,352
-0.24(-3.41%)
Sep 25, 2015
7.020
7.046
6.980
7.030
27,347
+0.07(+0.93%)
Sep 24, 2015
6.780
7.020
6.770
6.965
604,811
+0.11(+1.53%)
Sep 23, 2015
6.810
6.888
6.805
6.860
54,014
+0.22(+3.31%)
Sep 22, 2015
6.510
6.660
6.510
6.640
49,788
-0.12(-1.78%)
Sep 21, 2015
6.680
6.780
6.669
6.760
32,509
+0.01(+0.15%)
Sep 18, 2015
6.740
6.780
6.696
6.750
13,634
-0.02(-0.30%)
Sep 17, 2015
6.625
6.800
6.613
6.770
20,337
+0.03(+0.45%)
Sep 16, 2015
6.640
6.760
6.640
6.740
12,610
+0.07(+1.05%)
Sep 15, 2015
6.510
6.670
6.470
6.670
79,555
+0.17(+2.62%)
Sep 14, 2015
6.490
6.550
6.483
6.500
27,807
-0.13(-1.95%)
Sep 11, 2015
6.560
6.630
6.500
6.629
18,417
+0.04(+0.59%)
Sep 10, 2015
6.520
6.650
6.520
6.590
11,951
+0.04(+0.61%)
Sep 09, 2015
6.600
6.600
6.470
6.550
31,158
-0.14(-2.09%)
Sep 08, 2015
6.700
6.720
6.660
6.690
33,306
+0.07(+1.02%)
Sep 04, 2015
6.560
6.622
6.622
6.622
24,100
+0.05(+0.80%)
Sep 03, 2015
6.650
6.730
6.550
6.570
53,894
-0.08(-1.20%)
Sep 02, 2015
6.660
6.710
6.580
6.650
151,130
+0.11(+1.66%)
Sep 01, 2015
6.700
6.740
6.542
6.542
73,970
-0.24(-3.51%)
Aug 31, 2015
6.720
6.793
6.670
6.780
34,975
+0.05(+0.74%)
Aug 28, 2015
6.600
6.750
6.600
6.730
57,651
+0.21(+3.26%)
Aug 27, 2015
6.360
6.560
6.360
6.518
78,151
+0.28(+4.56%)
Aug 26, 2015
6.170
6.280
6.140
6.233
113,449
-0.03(-0.42%)
Aug 25, 2015
6.410
6.420
6.150
6.260
499,012
-0.25(-3.85%)
Aug 24, 2015
6.410
6.600
6.410
6.510
177,914
-0.33(-4.82%)
Aug 21, 2015
6.880
6.891
6.790
6.840
108,925
-0.11(-1.58%)
Aug 20, 2015
6.840
7.020
6.840
6.950
446,548
+0.12(+1.76%)
Aug 19, 2015
6.710
6.890
6.690
6.830
64,832
+0.10(+1.49%)
Aug 18, 2015
6.660
6.730
6.612
6.730
121,890
-0.06(-0.89%)
Aug 17, 2015
6.780
6.850
6.740
6.790
54,484
-0.04(-0.61%)
Aug 14, 2015
6.800
6.890
6.775
6.832
177,006
+0.02(+0.32%)
Aug 13, 2015
6.840
6.880
6.760
6.810
110,862
-0.07(-0.95%)
Aug 12, 2015
6.760
6.899
6.760
6.875
191,964
+0.20(+2.92%)
Aug 11, 2015
6.760
6.790
6.670
6.680
150,137
-0.03(-0.45%)
Aug 10, 2015
6.620
6.770
6.620
6.710
48,577
+0.11(+1.67%)
Aug 07, 2015
6.620
6.690
6.590
6.600
40,398
+0.02(+0.30%)
Aug 06, 2015
6.550
6.640
6.543
6.580
24,275
+0.04(+0.61%)
Aug 05, 2015
6.600
6.600
6.390
6.540
153,090
-0.06(-0.91%)
Aug 04, 2015
6.590
6.660
6.544
6.600
56,756
-0.04(-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.