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
Sandstorm Gold Ltd
(NY:
SAND
)
5.800
+0.030 (+0.52%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2018
4.206
4.312
4.197
4.283
635,783
+0.09(+2.07%)
Jul 30, 2018
4.274
4.283
4.196
4.196
774,290
-0.05(-1.14%)
Jul 27, 2018
4.312
4.331
4.235
4.245
776,416
-0.04(-0.90%)
Jul 26, 2018
4.293
4.341
4.254
4.283
1,143,269
-0.03(-0.67%)
Jul 25, 2018
4.225
4.312
4.225
4.312
588,269
+0.12(+2.76%)
Jul 24, 2018
4.225
4.267
4.196
4.196
1,009,784
-0.04(-0.91%)
Jul 23, 2018
4.254
4.298
4.216
4.235
669,953
-0.09(-2.01%)
Jul 20, 2018
4.312
4.346
4.245
4.322
1,266,498
+0.01(+0.22%)
Jul 19, 2018
4.177
4.341
4.177
4.312
1,144,638
+0.04(+0.90%)
Jul 18, 2018
4.264
4.312
4.245
4.274
703,361
-0.01(-0.23%)
Jul 17, 2018
4.254
4.351
4.254
4.283
831,707
+0.00(+0.00%)
Jul 16, 2018
4.225
4.341
4.225
4.283
619,941
+0.05(+1.14%)
Jul 13, 2018
4.216
4.274
4.216
4.235
578,315
+0.00(+0.00%)
Jul 12, 2018
4.283
4.322
4.235
4.235
637,601
-0.03(-0.68%)
Jul 11, 2018
4.341
4.388
4.264
4.264
879,560
-0.11(-2.43%)
Jul 10, 2018
4.409
4.409
4.341
4.370
498,502
-0.05(-1.09%)
Jul 09, 2018
4.524
4.534
4.418
4.418
667,611
-0.09(-1.93%)
Jul 06, 2018
4.399
4.505
4.399
4.505
1,063,273
+0.10(+2.19%)
Jul 05, 2018
4.409
4.447
4.389
4.409
921,562
+0.00(+0.00%)
Jul 03, 2018
4.409
4.409
4.409
0
+0.11(+2.47%)
Jul 02, 2018
4.293
4.375
4.283
4.303
812,805
-0.04(-0.89%)
Jun 29, 2018
4.351
4.283
4.341
674,072
+0.05(+1.12%)
Jun 28, 2018
4.331
4.331
4.254
4.293
871,122
+0.01(+0.23%)
Jun 27, 2018
4.264
4.341
4.264
4.283
862,974
+0.03(+0.68%)
Jun 26, 2018
4.139
4.322
4.090
4.254
690,076
+0.07(+1.61%)
Jun 25, 2018
4.274
4.322
4.177
4.187
1,257,366
-0.08(-1.81%)
Jun 22, 2018
4.312
4.341
4.254
4.264
1,004,565
-0.06(-1.34%)
Jun 21, 2018
4.322
4.399
4.312
4.322
707,345
-0.02(-0.44%)
Jun 20, 2018
4.351
4.409
4.312
4.341
585,342
+0.00(+0.00%)
Jun 19, 2018
4.351
4.414
4.327
4.341
665,173
-0.03(-0.66%)
Jun 18, 2018
4.360
4.399
4.351
4.370
610,927
-0.03(-0.66%)
Jun 15, 2018
4.404
4.389
4.399
2,645,577
+0.01(+0.22%)
Jun 14, 2018
4.409
4.409
4.356
4.389
751,970
+0.03(+0.66%)
Jun 13, 2018
4.293
4.380
4.274
4.360
952,898
+0.08(+1.80%)
Jun 12, 2018
4.254
4.298
4.245
4.283
777,727
+0.01(+0.23%)
Jun 11, 2018
4.322
4.370
4.269
4.274
822,907
-0.01(-0.23%)
Jun 08, 2018
4.293
4.322
4.245
4.283
902,441
-0.02(-0.45%)
Jun 07, 2018
4.312
4.322
4.283
4.303
897,088
-0.05(-1.11%)
Jun 06, 2018
4.303
4.351
736,415
+0.00(+0.00%)
Jun 05, 2018
4.312
4.370
4.283
4.351
760,490
+0.04(+0.89%)
Jun 04, 2018
4.341
4.341
4.293
4.312
699,566
-0.06(-1.32%)
Jun 01, 2018
4.351
4.375
4.331
4.370
1,134,823
+0.00(+0.00%)
May 31, 2018
4.341
4.423
4.341
4.370
918,221
-0.04(-0.88%)
May 30, 2018
4.457
4.467
4.399
4.409
1,193,757
-0.05(-1.08%)
May 29, 2018
4.428
4.515
4.389
4.457
923,420
-0.01(-0.22%)
May 25, 2018
4.467
4.467
4.467
0
-0.04(-0.86%)
May 24, 2018
4.418
4.553
4.399
4.505
1,089,510
+0.08(+1.74%)
May 23, 2018
4.351
4.447
4.351
4.428
818,236
+0.02(+0.44%)
May 22, 2018
4.341
4.467
4.331
4.409
828,422
+0.09(+2.01%)
May 21, 2018
4.331
4.380
4.312
4.322
696,536
-0.06(-1.32%)
May 18, 2018
4.274
4.409
4.245
4.380
1,954,536
+0.11(+2.48%)
May 17, 2018
4.322
4.322
4.245
4.274
1,072,639
-0.03(-0.67%)
May 16, 2018
4.341
4.438
4.303
4.303
1,250,246
-0.05(-1.11%)
May 15, 2018
4.457
4.486
4.351
4.351
1,241,185
-0.19(-4.25%)
May 14, 2018
4.669
4.669
4.534
4.544
760,376
-0.10(-2.08%)
May 11, 2018
4.640
4.669
4.582
4.640
800,627
+0.02(+0.42%)
May 10, 2018
4.573
4.630
4.539
4.621
1,005,304
+0.05(+1.05%)
May 09, 2018
4.621
4.621
4.524
4.573
886,002
-0.04(-0.84%)
May 08, 2018
4.563
4.621
4.529
4.611
1,225,498
+0.05(+1.06%)
May 07, 2018
4.573
4.592
4.524
4.563
588,284
-0.01(-0.21%)
May 04, 2018
4.592
4.592
4.534
4.573
695,180
-0.01(-0.21%)
May 03, 2018
4.650
4.650
4.495
4.582
1,412,694
-0.01(-0.21%)
May 02, 2018
4.515
4.640
4.505
4.592
1,246,362
+0.09(+1.93%)
May 01, 2018
4.428
4.515
4.409
4.505
608,035
+0.04(+0.86%)
Apr 30, 2018
4.418
4.544
4.399
4.467
923,366
-0.02(-0.43%)
Apr 27, 2018
4.505
4.505
4.438
4.486
513,647
+0.03(+0.65%)
Apr 26, 2018
4.399
4.467
4.360
4.457
659,082
+0.08(+1.76%)
Apr 25, 2018
4.351
4.428
4.331
4.380
738,393
-0.04(-0.87%)
Apr 24, 2018
4.389
4.447
4.351
4.418
779,476
+0.07(+1.55%)
Apr 23, 2018
4.399
4.438
4.341
4.351
980,099
-0.14(-3.22%)
Apr 20, 2018
4.524
4.553
4.428
4.495
1,260,671
-0.07(-1.48%)
Apr 19, 2018
4.640
4.640
4.457
4.563
917,821
-0.08(-1.66%)
Apr 18, 2018
4.592
4.669
4.563
4.640
1,535,956
+0.09(+1.91%)
Apr 17, 2018
4.505
4.592
4.495
4.553
674,828
+0.00(+0.00%)
Apr 16, 2018
4.592
4.602
4.486
4.553
658,993
-0.05(-1.05%)
Apr 13, 2018
4.563
4.640
4.524
4.602
885,243
+0.06(+1.27%)
Apr 12, 2018
4.553
4.597
4.495
4.544
820,689
-0.10(-2.08%)
Apr 11, 2018
4.602
4.727
4.553
4.640
2,121,152
+0.04(+0.84%)
Apr 10, 2018
4.621
4.650
4.563
4.602
668,464
+0.01(+0.21%)
Apr 09, 2018
4.515
4.621
4.486
4.592
787,556
+0.05(+1.06%)
Apr 06, 2018
4.573
4.582
4.524
4.544
585,313
+0.02(+0.43%)
Apr 05, 2018
4.553
4.606
4.486
4.524
752,007
-0.05(-1.05%)
Apr 04, 2018
4.659
4.659
4.553
4.573
755,297
-0.05(-1.04%)
Apr 03, 2018
4.756
4.766
4.582
4.621
1,021,280
-0.13(-2.64%)
Apr 02, 2018
4.534
4.828
4.534
4.746
1,705,020
+0.15(+3.36%)
Mar 29, 2018
4.592
4.592
4.592
0
+0.04(+0.85%)
Mar 28, 2018
4.602
4.630
4.495
4.553
933,700
-0.12(-2.48%)
Mar 27, 2018
4.659
4.688
4.597
4.669
1,349,976
-0.07(-1.43%)
Mar 26, 2018
4.727
4.795
4.669
4.737
1,218,226
+0.09(+1.87%)
Mar 23, 2018
4.602
4.708
4.534
4.650
1,758,440
+0.15(+3.43%)
Mar 22, 2018
4.544
4.544
4.442
4.495
1,076,666
-0.06(-1.27%)
Mar 21, 2018
4.495
4.573
4.438
4.553
1,632,171
+0.10(+2.16%)
Mar 20, 2018
4.303
4.486
4.283
4.457
1,535,017
+0.15(+3.59%)
Mar 19, 2018
4.322
4.360
4.245
4.303
1,281,197
+0.00(+0.00%)
Mar 16, 2018
4.360
4.409
4.303
4.303
3,497,371
+0.00(+0.00%)
Mar 15, 2018
4.322
4.380
4.283
4.303
932,476
-0.06(-1.33%)
Mar 14, 2018
4.331
4.380
4.322
4.360
966,370
+0.00(+0.00%)
Mar 13, 2018
4.380
4.447
4.327
4.360
909,095
-0.03(-0.66%)
Mar 12, 2018
4.438
4.452
4.360
4.389
1,096,809
-0.07(-1.52%)
Mar 09, 2018
4.418
4.549
4.418
4.457
1,080,754
+0.01(+0.22%)
Mar 08, 2018
4.495
4.495
4.380
4.447
1,099,741
+0.00(+0.00%)
Mar 07, 2018
4.428
4.447
1,192,425
-0.20(-4.36%)
Mar 06, 2018
4.611
4.727
4.592
4.650
1,229,596
+0.11(+2.34%)
Mar 05, 2018
4.515
4.602
4.471
4.544
1,074,585
+0.03(+0.64%)
Mar 02, 2018
4.582
4.582
4.476
4.515
1,015,283
+0.01(+0.21%)
Mar 01, 2018
4.399
4.534
4.312
4.505
1,633,226
+0.07(+1.52%)
Feb 28, 2018
4.467
4.510
4.428
4.438
887,012
-0.05(-1.08%)
Feb 27, 2018
4.582
4.611
4.470
4.486
1,147,203
-0.15(-3.33%)
Feb 26, 2018
4.563
4.659
4.495
4.640
1,268,376
+0.14(+3.22%)
Feb 23, 2018
4.495
4.553
4.409
4.495
866,746
+0.03(+0.65%)
Feb 22, 2018
4.438
4.467
1,341,244
-0.01(-0.22%)
Feb 21, 2018
4.418
4.669
4.418
4.476
2,009,313
+0.07(+1.53%)
Feb 20, 2018
4.592
4.650
4.404
4.409
2,592,892
-0.25(-5.38%)
Feb 16, 2018
4.659
4.659
4.659
0
-0.30(-6.03%)
Feb 15, 2018
5.036
5.055
4.785
4.958
1,883,736
+0.04(+0.78%)
Feb 14, 2018
4.659
4.987
4.630
4.920
3,161,975
+0.28(+6.03%)
Feb 13, 2018
4.679
4.708
4.606
4.640
1,042,594
-0.03(-0.62%)
Feb 12, 2018
4.438
4.717
4.438
4.669
2,031,907
+0.25(+5.68%)
Feb 09, 2018
4.679
4.679
4.322
4.418
3,802,920
-0.23(-4.98%)
Feb 08, 2018
4.592
4.717
4.573
4.650
1,903,917
+0.06(+1.26%)
Feb 07, 2018
4.630
4.669
4.505
4.592
2,091,177
-0.04(-0.83%)
Feb 06, 2018
4.785
4.823
4.630
4.630
1,956,842
-0.19(-4.00%)
Feb 05, 2018
4.746
4.881
4.732
4.823
1,466,570
+0.10(+2.04%)
Feb 02, 2018
4.901
4.920
4.727
4.727
2,390,947
-0.24(-4.85%)
Feb 01, 2018
5.045
5.060
4.920
4.968
1,805,479
-0.10(-1.90%)
Jan 31, 2018
5.007
5.094
4.920
5.065
1,953,145
+0.16(+3.35%)
Jan 30, 2018
4.958
5.036
4.872
4.901
2,117,017
-0.03(-0.59%)
Jan 29, 2018
5.180
5.209
4.930
4.930
2,035,993
-0.25(-4.84%)
Jan 26, 2018
5.113
5.330
5.103
5.180
2,030,304
+0.08(+1.51%)
Jan 25, 2018
5.402
5.440
5.060
5.103
3,358,743
-0.25(-4.68%)
Jan 24, 2018
5.248
5.441
5.180
5.354
2,622,807
+0.19(+3.74%)
Jan 23, 2018
4.958
5.171
4.920
5.161
1,626,802
+0.21(+4.29%)
Jan 22, 2018
5.007
5.016
4.920
4.949
1,039,227
-0.02(-0.39%)
Jan 19, 2018
4.949
4.987
4.910
4.968
1,284,403
+0.10(+1.98%)
Jan 18, 2018
4.958
4.958
4.843
4.872
1,291,056
-0.04(-0.79%)
Jan 17, 2018
5.055
5.055
4.891
4.910
2,642,452
-0.15(-3.05%)
Jan 16, 2018
5.026
5.065
4.930
5.065
1,623,340
+0.08(+1.55%)
Jan 12, 2018
4.987
4.987
4.987
0
+0.11(+2.17%)
Jan 11, 2018
4.920
4.958
4.872
4.881
1,187,434
-0.02(-0.39%)
Jan 10, 2018
4.823
4.958
4.814
4.901
1,320,043
+0.06(+1.20%)
Jan 09, 2018
4.852
4.939
4.727
4.843
1,584,240
-0.03(-0.59%)
Jan 08, 2018
5.065
5.065
4.852
4.872
1,697,367
-0.18(-3.63%)
Jan 05, 2018
5.094
5.190
5.001
5.055
1,386,156
-0.04(-0.76%)
Jan 04, 2018
5.016
5.142
4.872
5.094
3,226,935
+0.28(+5.81%)
Jan 03, 2018
4.862
4.872
4.688
4.814
2,153,803
-0.05(-0.99%)
Jan 02, 2018
4.891
4.910
4.814
4.862
1,700,670
+0.05(+1.00%)
Dec 29, 2017
4.814
4.814
4.814
0
-0.02(-0.40%)
Dec 28, 2017
4.978
5.016
4.823
4.833
1,281,186
-0.14(-2.91%)
Dec 27, 2017
5.016
5.036
4.968
4.978
1,248,667
-0.05(-0.96%)
Dec 26, 2017
4.901
5.084
4.862
5.026
1,177,987
+0.16(+3.37%)
Dec 22, 2017
4.679
4.896
4.650
4.862
1,931,909
+0.20(+4.35%)
Dec 21, 2017
4.679
4.698
4.602
4.659
2,561,573
-0.02(-0.41%)
Dec 20, 2017
4.505
4.708
4.505
4.679
1,716,083
+0.15(+3.41%)
Dec 19, 2017
4.486
4.573
4.447
4.524
970,861
+0.04(+0.86%)
Dec 18, 2017
4.505
4.505
4.428
4.486
1,263,953
+0.07(+1.53%)
Dec 15, 2017
4.611
4.611
4.389
4.418
2,336,977
-0.14(-2.97%)
Dec 14, 2017
4.418
4.582
4.312
4.553
2,035,395
+0.16(+3.74%)
Dec 13, 2017
4.196
4.394
4.187
4.389
1,835,168
+0.20(+4.84%)
Dec 12, 2017
4.110
4.187
4.090
4.187
890,292
+0.01(+0.23%)
Dec 11, 2017
4.061
4.264
4.061
4.177
1,012,212
+0.05(+1.17%)
Dec 08, 2017
4.052
4.187
4.052
4.129
841,326
+0.03(+0.71%)
Dec 07, 2017
4.119
4.177
4.071
4.100
1,362,815
-0.10(-2.30%)
Dec 06, 2017
4.119
4.274
4.100
4.196
1,503,620
+0.05(+1.16%)
Dec 05, 2017
4.187
4.216
4.100
4.148
1,161,047
-0.08(-1.83%)
Dec 04, 2017
4.274
4.274
4.225
4.225
760,101
-0.05(-1.13%)
Dec 01, 2017
4.245
4.322
4.225
4.274
933,531
+0.07(+1.61%)
Nov 30, 2017
4.206
4.293
4.158
4.206
940,239
-0.07(-1.58%)
Nov 29, 2017
4.216
4.312
4.216
4.274
765,405
-0.01(-0.23%)
Nov 28, 2017
4.331
4.331
4.229
4.283
814,367
-0.05(-1.11%)
Nov 27, 2017
4.399
4.438
4.293
4.331
702,389
-0.04(-0.88%)
Nov 24, 2017
4.389
4.447
4.341
4.370
449,388
-0.05(-1.09%)
Nov 22, 2017
4.428
4.457
4.356
4.418
833,192
+0.00(+0.00%)
Nov 21, 2017
4.351
4.418
4.312
4.418
806,032
+0.11(+2.46%)
Nov 20, 2017
4.341
4.351
4.245
4.312
967,856
-0.06(-1.32%)
Nov 17, 2017
4.303
4.399
4.254
4.370
1,763,723
+0.10(+2.26%)
Nov 16, 2017
4.331
4.370
4.254
4.274
867,244
-0.04(-0.89%)
Nov 15, 2017
4.206
4.341
4.196
4.312
871,262
+0.13(+3.00%)
Nov 14, 2017
4.216
4.230
4.158
4.187
920,309
-0.04(-0.91%)
Nov 13, 2017
4.245
4.269
4.177
4.225
818,819
+0.00(+0.00%)
Nov 10, 2017
4.341
4.341
4.177
4.225
1,111,547
-0.11(-2.45%)
Nov 09, 2017
4.274
4.331
4.235
4.331
1,046,018
+0.07(+1.58%)
Nov 08, 2017
4.274
4.331
4.245
4.264
866,052
+0.01(+0.23%)
Nov 07, 2017
4.254
4.274
4.177
4.254
1,113,617
+0.00(+0.00%)
Nov 06, 2017
4.274
4.278
4.206
4.254
1,465,845
+0.01(+0.23%)
Nov 03, 2017
4.351
4.351
4.180
4.245
910,464
-0.08(-1.79%)
Nov 02, 2017
4.187
4.360
4.100
4.322
1,647,323
+0.22(+5.41%)
Nov 01, 2017
4.196
4.230
4.100
4.100
1,489,655
-0.06(-1.39%)
Oct 31, 2017
4.119
4.177
4.100
4.158
1,010,747
-0.07(-1.60%)
Oct 30, 2017
4.253
4.158
4.225
852,908
+0.03(+0.69%)
Oct 27, 2017
4.129
4.235
4.100
4.196
1,054,329
+0.10(+2.35%)
Oct 26, 2017
4.245
4.245
4.100
4.100
1,313,319
-0.13(-2.97%)
Oct 25, 2017
4.158
4.245
4.158
4.225
1,341,946
+0.05(+1.15%)
Oct 24, 2017
4.225
4.235
4.167
4.177
893,057
-0.05(-1.14%)
Oct 23, 2017
4.177
4.264
4.148
4.225
914,727
-0.02(-0.45%)
Oct 20, 2017
4.148
4.264
4.139
4.245
1,221,395
-0.01(-0.23%)
Oct 19, 2017
4.303
4.303
4.206
4.254
963,350
+0.00(+0.00%)
Oct 18, 2017
4.380
4.389
4.245
4.254
948,227
-0.09(-2.00%)
Oct 17, 2017
4.274
4.360
4.274
4.341
911,526
+0.00(+0.00%)
Oct 16, 2017
4.457
4.486
4.312
4.341
1,347,876
-0.13(-2.81%)
Oct 13, 2017
4.582
4.582
4.438
4.467
833,912
-0.08(-1.70%)
Oct 12, 2017
4.602
4.602
4.481
4.544
751,209
-0.05(-1.05%)
Oct 11, 2017
4.544
4.602
4.399
4.592
1,171,396
+0.04(+0.85%)
Oct 10, 2017
4.650
4.679
4.529
4.553
703,948
-0.10(-2.07%)
Oct 09, 2017
4.621
4.659
4.553
4.650
557,669
+0.09(+1.90%)
Oct 06, 2017
4.438
4.582
4.375
4.563
1,474,193
+0.14(+3.05%)
Oct 05, 2017
4.534
4.534
4.399
4.428
918,248
-0.07(-1.50%)
Oct 04, 2017
4.438
4.505
4.418
4.495
726,797
+0.05(+1.08%)
Oct 03, 2017
4.438
4.486
4.418
4.447
1,083,139
+0.01(+0.22%)
Oct 02, 2017
4.341
4.457
4.293
4.438
1,740,465
+0.06(+1.32%)
Sep 29, 2017
4.370
4.418
4.360
4.380
710,115
-0.01(-0.22%)
Sep 28, 2017
4.418
4.447
4.346
4.389
637,993
+0.01(+0.22%)
Sep 27, 2017
4.389
4.423
4.341
4.380
1,189,050
-0.06(-1.30%)
Sep 26, 2017
4.457
4.510
4.428
4.438
726,285
-0.07(-1.50%)
Sep 25, 2017
4.534
4.563
4.476
4.505
1,573,789
-0.05(-1.06%)
Sep 22, 2017
4.495
4.577
4.467
4.553
1,692,859
+0.12(+2.61%)
Sep 21, 2017
4.341
4.505
4.341
4.438
1,027,885
-0.01(-0.22%)
Sep 20, 2017
4.553
4.650
4.438
4.447
1,812,184
-0.11(-2.33%)
Sep 19, 2017
4.351
4.582
4.351
4.553
1,811,595
+0.14(+3.06%)
Sep 18, 2017
4.534
4.563
4.409
4.418
1,649,463
-0.20(-4.38%)
Sep 15, 2017
4.669
4.669
4.524
4.621
5,458,853
-0.01(-0.21%)
Sep 14, 2017
4.515
4.679
4.515
4.630
992,366
+0.09(+1.91%)
Sep 13, 2017
4.708
4.708
4.524
4.544
1,359,565
-0.13(-2.69%)
Sep 12, 2017
4.563
4.698
4.524
4.669
1,063,390
+0.06(+1.26%)
Sep 11, 2017
4.592
4.713
4.573
4.611
1,503,013
-0.07(-1.44%)
Sep 08, 2017
4.766
4.775
4.621
4.679
1,547,613
-0.10(-2.02%)
Sep 07, 2017
4.717
4.785
4.650
4.775
2,552,992
+0.11(+2.27%)
Sep 06, 2017
4.717
4.737
4.592
4.669
1,778,735
-0.05(-1.02%)
Sep 05, 2017
4.592
4.717
4.587
4.717
1,989,697
+0.14(+2.95%)
Sep 01, 2017
4.621
4.650
4.524
4.582
1,176,461
+0.01(+0.21%)
Aug 31, 2017
4.457
4.573
4.447
4.573
1,238,468
+0.12(+2.60%)
Aug 30, 2017
4.524
4.534
4.413
4.457
1,233,032
-0.07(-1.49%)
Aug 29, 2017
4.659
4.717
4.447
4.524
2,479,768
-0.06(-1.26%)
Aug 28, 2017
4.515
4.602
4.457
4.582
1,875,666
+0.13(+2.81%)
Aug 25, 2017
4.245
4.457
4.235
4.457
2,547,911
+0.21(+5.00%)
Aug 24, 2017
4.225
4.293
4.206
4.245
782,973
-0.04(-0.90%)
Aug 23, 2017
4.245
4.283
4.187
4.283
887,452
+0.06(+1.37%)
Aug 22, 2017
4.264
4.283
4.177
4.225
827,601
-0.03(-0.68%)
Aug 21, 2017
4.245
4.303
4.211
4.254
1,178,589
-0.01(-0.23%)
Aug 18, 2017
4.331
4.389
4.206
4.264
2,399,023
+0.02(+0.45%)
Aug 17, 2017
4.322
4.331
4.206
4.245
1,458,694
-0.04(-0.90%)
Aug 16, 2017
4.148
4.312
4.129
4.283
2,086,709
+0.15(+3.74%)
Aug 15, 2017
4.167
4.225
4.100
4.129
1,578,572
-0.08(-1.83%)
Aug 14, 2017
4.206
4.254
4.100
4.206
1,628,528
+0.02(+0.46%)
Aug 11, 2017
4.254
4.254
4.139
4.187
1,902,278
+0.01(+0.23%)
Aug 10, 2017
4.177
4.312
4.167
4.177
3,900,681
+0.10(+2.36%)
Aug 09, 2017
4.061
4.119
3.984
4.081
3,828,493
+0.19(+4.96%)
Aug 08, 2017
3.917
3.965
3.820
3.888
1,435,895
-0.01(-0.25%)
Aug 07, 2017
3.753
3.946
3.748
3.897
1,436,846
+0.16(+4.39%)
Aug 04, 2017
3.811
3.936
3.700
3.733
2,259,879
-0.14(-3.73%)
Aug 03, 2017
3.878
3.936
3.839
3.878
1,412,747
-0.03(-0.74%)
Aug 02, 2017
3.946
3.994
3.888
3.907
1,042,450
-0.09(-2.17%)
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.