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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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, 2017
7.156
7.186
7.150
7.162
206,873
-0.01(-0.09%)
Jul 28, 2017
7.156
7.180
7.124
7.168
43,484
+0.02(+0.34%)
Jul 27, 2017
7.125
7.168
7.125
7.143
48,825
+0.02(+0.34%)
Jul 26, 2017
7.119
7.180
7.119
7.119
146,086
-0.01(-0.17%)
Jul 25, 2017
7.131
7.137
7.082
7.131
106,128
-0.01(-0.09%)
Jul 24, 2017
7.137
7.150
7.119
7.137
42,199
+0.00(+0.00%)
Jul 21, 2017
7.143
7.174
7.137
7.137
76,362
-0.02(-0.26%)
Jul 20, 2017
7.150
7.186
7.150
7.156
79,930
+0.04(+0.51%)
Jul 19, 2017
7.088
7.156
7.088
7.119
218,127
+0.02(+0.26%)
Jul 18, 2017
7.070
7.101
7.046
7.101
174,791
+0.05(+0.69%)
Jul 17, 2017
7.033
7.076
7.033
7.052
88,310
+0.01(+0.17%)
Jul 14, 2017
6.985
7.040
6.960
7.040
57,412
+0.05(+0.79%)
Jul 13, 2017
6.985
7.009
6.960
6.985
53,830
-0.01(-0.17%)
Jul 12, 2017
6.948
7.003
6.942
6.997
67,697
+0.06(+0.90%)
Jul 11, 2017
6.934
6.940
6.885
6.934
71,348
-0.02(-0.26%)
Jul 10, 2017
6.922
6.952
6.892
6.952
76,661
+0.01(+0.18%)
Jul 07, 2017
6.879
6.965
6.873
6.940
82,789
+0.06(+0.88%)
Jul 06, 2017
6.898
6.916
6.867
6.879
96,503
-0.05(-0.70%)
Jul 05, 2017
6.904
6.928
6.873
6.928
88,561
-0.01(-0.09%)
Jul 03, 2017
6.940
6.940
6.892
6.934
78,370
+0.00(+0.00%)
Jun 30, 2017
6.922
6.934
6.903
6.934
72,992
+0.02(+0.26%)
Jun 29, 2017
6.940
6.940
6.916
6.916
44,721
-0.03(-0.44%)
Jun 28, 2017
6.910
6.955
6.892
6.946
106,639
+0.04(+0.53%)
Jun 27, 2017
6.922
6.935
6.879
6.910
74,975
-0.02(-0.26%)
Jun 26, 2017
7.001
7.019
6.928
6.928
138,612
-0.07(-1.04%)
Jun 23, 2017
6.965
7.001
6.958
7.001
30,003
+0.04(+0.61%)
Jun 22, 2017
6.958
6.989
6.940
6.958
50,258
-0.01(-0.09%)
Jun 21, 2017
6.958
6.977
6.940
6.965
46,365
+0.01(+0.18%)
Jun 20, 2017
6.977
6.977
6.940
6.952
62,261
-0.05(-0.70%)
Jun 19, 2017
6.940
7.001
6.940
7.001
56,969
+0.05(+0.79%)
Jun 16, 2017
6.916
6.952
6.904
6.946
42,626
+0.02(+0.26%)
Jun 15, 2017
6.965
6.983
6.898
6.928
80,388
-0.08(-1.13%)
Jun 14, 2017
7.001
7.025
6.989
7.007
25,410
+0.00(+0.02%)
Jun 13, 2017
6.975
7.012
6.951
7.006
21,967
+0.05(+0.70%)
Jun 12, 2017
6.969
7.024
6.957
6.957
30,502
-0.04(-0.52%)
Jun 09, 2017
6.975
6.993
6.975
6.993
26,530
+0.02(+0.26%)
Jun 08, 2017
6.957
6.993
6.939
6.975
84,365
-0.01(-0.09%)
Jun 07, 2017
6.993
6.993
6.963
6.981
49,346
-0.01(-0.09%)
Jun 06, 2017
6.957
6.993
6.951
6.987
31,783
+0.01(+0.09%)
Jun 05, 2017
6.957
6.987
6.921
6.981
51,156
+0.02(+0.23%)
Jun 02, 2017
6.933
6.981
6.909
6.966
65,495
+0.03(+0.47%)
Jun 01, 2017
6.878
6.939
6.866
6.933
51,537
+0.05(+0.70%)
May 31, 2017
6.933
6.933
6.866
6.884
96,724
-0.04(-0.52%)
May 30, 2017
6.921
6.923
6.866
6.921
114,785
-0.01(-0.09%)
May 26, 2017
6.933
6.937
6.921
6.927
60,621
-0.01(-0.09%)
May 25, 2017
6.884
6.945
6.878
6.933
77,359
+0.05(+0.70%)
May 24, 2017
6.903
6.913
6.872
6.884
138,975
-0.01(-0.18%)
May 23, 2017
6.927
6.951
6.897
6.897
84,005
-0.02(-0.35%)
May 22, 2017
6.878
6.921
6.859
6.921
65,990
+0.04(+0.53%)
May 19, 2017
6.824
6.884
6.812
6.884
48,287
+0.08(+1.16%)
May 18, 2017
6.776
6.842
6.745
6.806
138,131
+0.02(+0.27%)
May 17, 2017
6.830
6.830
6.783
6.788
74,545
-0.08(-1.23%)
May 16, 2017
6.842
6.878
6.836
6.872
76,910
+0.02(+0.35%)
May 15, 2017
6.800
6.854
6.788
6.848
57,939
+0.07(+0.98%)
May 12, 2017
6.769
6.788
6.721
6.782
130,980
+0.00(+0.00%)
May 11, 2017
6.788
6.812
6.751
6.782
61,965
-0.02(-0.27%)
May 10, 2017
6.782
6.800
6.782
6.800
44,530
+0.01(+0.20%)
May 09, 2017
6.780
6.792
6.768
6.786
56,815
+0.01(+0.09%)
May 08, 2017
6.774
6.796
6.768
6.780
44,712
-0.01(-0.09%)
May 05, 2017
6.756
6.801
6.756
6.786
79,346
+0.02(+0.27%)
May 04, 2017
6.792
6.792
6.762
6.768
43,677
-0.02(-0.27%)
May 03, 2017
6.780
6.792
6.744
6.786
58,008
-0.01(-0.09%)
May 02, 2017
6.762
6.798
6.762
6.792
46,222
+0.02(+0.36%)
May 01, 2017
6.738
6.774
6.720
6.768
49,242
+0.04(+0.54%)
Apr 28, 2017
6.726
6.732
6.666
6.732
98,298
+0.01(+0.18%)
Apr 27, 2017
6.720
6.732
6.684
6.720
69,455
+0.01(+0.18%)
Apr 26, 2017
6.696
6.732
6.696
6.708
219,107
+0.00(+0.00%)
Apr 25, 2017
6.690
6.732
6.690
6.708
89,053
+0.03(+0.45%)
Apr 24, 2017
6.666
6.696
6.666
6.678
33,611
+0.07(+1.00%)
Apr 21, 2017
6.605
6.617
6.587
6.611
89,594
+0.01(+0.09%)
Apr 20, 2017
6.611
6.611
6.575
6.605
105,583
+0.03(+0.46%)
Apr 19, 2017
6.551
6.599
6.543
6.575
98,341
+0.04(+0.55%)
Apr 18, 2017
6.539
6.569
6.533
6.539
83,290
-0.02(-0.37%)
Apr 17, 2017
6.539
6.569
6.539
6.563
77,358
+0.01(+0.18%)
Apr 13, 2017
6.545
6.569
6.539
6.551
116,215
-0.01(-0.18%)
Apr 12, 2017
6.575
6.581
6.557
6.563
150,265
-0.03(-0.46%)
Apr 11, 2017
6.587
6.599
6.557
6.593
66,687
-0.01(-0.16%)
Apr 10, 2017
6.592
6.622
6.586
6.604
124,044
+0.03(+0.46%)
Apr 07, 2017
6.556
6.610
6.538
6.574
50,445
+0.00(+0.00%)
Apr 06, 2017
6.568
6.593
6.562
6.574
38,923
+0.01(+0.09%)
Apr 05, 2017
6.580
6.598
6.568
6.568
87,425
+0.00(+0.00%)
Apr 04, 2017
6.568
6.574
6.550
6.568
69,841
-0.01(-0.18%)
Apr 03, 2017
6.592
6.622
6.563
6.580
102,304
-0.01(-0.18%)
Mar 31, 2017
6.610
6.640
6.592
6.592
110,003
-0.01(-0.10%)
Mar 30, 2017
6.520
6.622
6.514
6.598
133,799
+0.07(+1.11%)
Mar 29, 2017
6.484
6.526
6.465
6.526
128,032
+0.05(+0.74%)
Mar 28, 2017
6.484
6.490
6.478
6.478
131,220
-0.01(-0.18%)
Mar 27, 2017
6.436
6.490
6.436
6.490
98,311
+0.01(+0.09%)
Mar 24, 2017
6.430
6.490
6.430
6.484
179,493
+0.04(+0.65%)
Mar 23, 2017
6.352
6.490
6.346
6.442
265,860
+0.08(+1.23%)
Mar 22, 2017
6.304
6.376
6.298
6.364
47,887
+0.04(+0.57%)
Mar 21, 2017
6.346
6.382
6.316
6.328
82,946
-0.02(-0.28%)
Mar 20, 2017
6.352
6.376
6.322
6.346
69,885
-0.01(-0.09%)
Mar 17, 2017
6.352
6.352
6.328
6.352
360,627
+0.02(+0.38%)
Mar 16, 2017
6.322
6.328
6.297
6.328
75,175
+0.03(+0.48%)
Mar 15, 2017
6.274
6.316
6.220
6.298
49,760
+0.04(+0.70%)
Mar 14, 2017
6.278
6.278
6.237
6.254
62,912
-0.05(-0.76%)
Mar 13, 2017
6.284
6.320
6.284
6.302
67,376
+0.04(+0.57%)
Mar 10, 2017
6.302
6.302
6.260
6.266
40,637
-0.02(-0.38%)
Mar 09, 2017
6.332
6.332
6.278
6.290
46,297
-0.04(-0.66%)
Mar 08, 2017
6.350
6.369
6.330
6.332
65,556
-0.02(-0.28%)
Mar 07, 2017
6.368
6.386
6.349
6.350
37,391
-0.04(-0.65%)
Mar 06, 2017
6.362
6.397
6.334
6.392
46,324
+0.01(+0.09%)
Mar 03, 2017
6.368
6.398
6.368
6.386
99,339
+0.02(+0.28%)
Mar 02, 2017
6.398
6.398
6.368
6.368
145,899
-0.05(-0.74%)
Mar 01, 2017
6.404
6.416
6.398
6.416
93,283
+0.05(+0.84%)
Feb 28, 2017
6.383
6.383
6.356
6.362
62,493
-0.03(-0.47%)
Feb 27, 2017
6.386
6.410
6.380
6.392
100,478
-0.02(-0.28%)
Feb 24, 2017
6.338
6.410
6.308
6.410
46,459
+0.05(+0.75%)
Feb 23, 2017
6.332
6.374
6.332
6.362
39,604
+0.04(+0.66%)
Feb 22, 2017
6.302
6.332
6.290
6.320
122,985
-0.01(-0.09%)
Feb 21, 2017
6.308
6.338
6.278
6.326
74,615
+0.01(+0.19%)
Feb 17, 2017
6.314
6.314
6.314
0
-0.01(-0.19%)
Feb 16, 2017
6.356
6.356
6.278
6.326
90,339
-0.05(-0.84%)
Feb 15, 2017
6.308
6.380
6.296
6.380
128,530
+0.05(+0.75%)
Feb 14, 2017
6.290
6.338
6.254
6.332
102,814
+0.02(+0.38%)
Feb 13, 2017
6.260
6.314
6.260
6.308
74,818
+0.04(+0.67%)
Feb 10, 2017
6.248
6.268
6.237
6.266
70,771
+0.02(+0.38%)
Feb 09, 2017
6.260
6.284
6.225
6.242
133,561
-0.01(-0.10%)
Feb 08, 2017
6.278
6.290
6.248
6.248
186,449
-0.03(-0.45%)
Feb 07, 2017
6.295
6.295
6.265
6.277
59,478
-0.01(-0.19%)
Feb 06, 2017
6.283
6.295
6.259
6.289
86,502
+0.01(+0.19%)
Feb 03, 2017
6.259
6.301
6.253
6.277
35,914
+0.04(+0.57%)
Feb 02, 2017
6.217
6.253
6.217
6.241
34,432
-0.00(-0.05%)
Feb 01, 2017
6.241
6.259
6.200
6.244
62,928
+0.02(+0.33%)
Jan 31, 2017
6.206
6.223
6.194
6.223
54,237
+0.01(+0.19%)
Jan 30, 2017
6.247
6.247
6.176
6.211
83,207
-0.05(-0.85%)
Jan 27, 2017
6.235
6.271
6.235
6.265
50,529
+0.01(+0.19%)
Jan 26, 2017
6.206
6.259
6.206
6.253
67,857
+0.04(+0.57%)
Jan 25, 2017
6.206
6.229
6.194
6.217
119,749
+0.03(+0.48%)
Jan 24, 2017
6.164
6.200
6.164
6.188
93,061
+0.04(+0.58%)
Jan 23, 2017
6.188
6.194
6.152
6.152
51,577
-0.04(-0.67%)
Jan 20, 2017
6.170
6.206
6.170
6.194
38,640
+0.04(+0.68%)
Jan 19, 2017
6.194
6.206
6.146
6.152
115,538
-0.05(-0.86%)
Jan 18, 2017
6.164
6.206
6.143
6.206
102,344
+0.04(+0.67%)
Jan 17, 2017
6.158
6.164
6.128
6.164
92,125
-0.01(-0.19%)
Jan 13, 2017
6.176
6.176
6.176
0
+0.05(+0.87%)
Jan 12, 2017
6.152
6.152
6.105
6.122
163,179
-0.03(-0.48%)
Jan 11, 2017
6.111
6.164
6.093
6.152
81,178
+0.04(+0.61%)
Jan 10, 2017
6.097
6.127
6.091
6.115
120,922
+0.01(+0.19%)
Jan 09, 2017
6.062
6.109
6.062
6.103
123,505
+0.01(+0.19%)
Jan 06, 2017
6.044
6.097
6.044
6.091
59,664
+0.05(+0.78%)
Jan 05, 2017
6.056
6.056
6.032
6.044
58,331
-0.01(-0.20%)
Jan 04, 2017
6.062
6.062
6.009
6.056
107,701
+0.02(+0.29%)
Jan 03, 2017
6.009
6.038
6.003
6.038
54,461
+0.06(+1.09%)
Dec 30, 2016
5.973
5.973
5.973
0
+0.02(+0.30%)
Dec 29, 2016
5.926
5.973
5.926
5.955
103,410
+0.00(+0.00%)
Dec 28, 2016
5.938
5.973
5.902
5.955
163,319
+0.02(+0.30%)
Dec 27, 2016
5.950
5.950
5.902
5.938
135,287
+0.03(+0.50%)
Dec 23, 2016
5.908
5.908
5.908
0
+0.01(+0.20%)
Dec 22, 2016
5.896
5.938
5.885
5.896
276,103
+0.00(+0.00%)
Dec 21, 2016
5.926
5.926
5.885
5.896
196,630
-0.02(-0.26%)
Dec 20, 2016
5.896
5.920
5.866
5.912
247,179
+0.03(+0.46%)
Dec 19, 2016
5.896
5.902
5.867
5.885
69,551
+0.02(+0.30%)
Dec 16, 2016
5.879
5.879
5.837
5.867
48,832
+0.00(+0.00%)
Dec 15, 2016
5.855
5.867
5.843
5.867
119,671
-0.01(-0.10%)
Dec 14, 2016
5.932
5.932
5.867
5.873
75,271
-0.05(-0.77%)
Dec 13, 2016
5.895
5.952
5.895
5.919
74,102
+0.04(+0.60%)
Dec 12, 2016
5.883
5.883
5.842
5.883
221,905
+0.01(+0.10%)
Dec 09, 2016
5.866
5.883
5.830
5.877
84,672
+0.02(+0.30%)
Dec 08, 2016
5.836
5.895
5.813
5.860
323,082
+0.03(+0.44%)
Dec 07, 2016
5.742
5.842
5.707
5.834
146,010
+0.07(+1.29%)
Dec 06, 2016
5.730
5.766
5.725
5.760
110,738
+0.05(+0.93%)
Dec 05, 2016
5.666
5.725
5.666
5.707
66,732
+0.05(+0.83%)
Dec 02, 2016
5.672
5.678
5.654
5.660
78,329
+0.02(+0.31%)
Dec 01, 2016
5.648
5.654
5.619
5.642
110,797
-0.03(-0.51%)
Nov 30, 2016
5.730
5.730
5.654
5.671
91,224
-0.04(-0.63%)
Nov 29, 2016
5.672
5.713
5.645
5.707
180,284
+0.03(+0.52%)
Nov 28, 2016
5.683
5.683
5.642
5.678
169,395
-0.02(-0.41%)
Nov 25, 2016
5.713
5.725
5.665
5.701
40,686
+0.02(+0.41%)
Nov 23, 2016
5.678
5.678
5.678
0
+0.02(+0.31%)
Nov 22, 2016
5.636
5.707
5.607
5.660
230,507
+0.04(+0.73%)
Nov 21, 2016
5.595
5.619
5.578
5.619
273,118
+0.06(+1.06%)
Nov 18, 2016
5.525
5.576
5.496
5.560
176,922
+0.03(+0.53%)
Nov 17, 2016
5.525
5.548
5.501
5.531
86,705
+0.02(+0.32%)
Nov 16, 2016
5.519
5.525
5.460
5.513
90,023
-0.01(-0.21%)
Nov 15, 2016
5.501
5.537
5.401
5.525
163,035
+0.01(+0.21%)
Nov 14, 2016
5.525
5.548
5.472
5.513
132,531
-0.04(-0.64%)
Nov 11, 2016
5.601
5.601
5.519
5.548
78,317
-0.06(-1.06%)
Nov 10, 2016
5.631
5.639
5.543
5.608
182,610
+0.01(+0.22%)
Nov 09, 2016
5.536
5.601
5.536
5.595
132,106
+0.02(+0.42%)
Nov 08, 2016
5.572
5.589
5.560
5.572
79,999
+0.00(+0.03%)
Nov 07, 2016
5.588
5.599
5.558
5.570
69,625
+0.06(+1.17%)
Nov 04, 2016
5.559
5.570
5.506
5.506
73,276
-0.06(-1.05%)
Nov 03, 2016
5.617
5.629
5.541
5.564
89,218
-0.05(-0.94%)
Nov 02, 2016
5.635
5.640
5.582
5.617
212,263
-0.04(-0.62%)
Nov 01, 2016
5.681
5.681
5.588
5.652
115,204
-0.02(-0.41%)
Oct 31, 2016
5.675
5.693
5.664
5.675
46,641
+0.03(+0.52%)
Oct 28, 2016
5.670
5.711
5.635
5.646
126,973
-0.03(-0.51%)
Oct 27, 2016
5.699
5.699
5.670
5.675
118,670
-0.01(-0.21%)
Oct 26, 2016
5.646
5.693
5.638
5.687
88,550
+0.01(+0.21%)
Oct 25, 2016
5.681
5.699
5.664
5.675
57,384
+0.01(+0.10%)
Oct 24, 2016
5.711
5.711
5.670
5.670
86,934
-0.01(-0.10%)
Oct 21, 2016
5.658
5.705
5.648
5.675
60,467
+0.02(+0.31%)
Oct 20, 2016
5.658
5.691
5.635
5.658
84,441
-0.02(-0.31%)
Oct 19, 2016
5.652
5.675
5.640
5.675
93,661
+0.04(+0.62%)
Oct 18, 2016
5.635
5.658
5.629
5.640
98,355
+0.03(+0.52%)
Oct 17, 2016
5.652
5.658
5.593
5.611
223,704
-0.05(-0.83%)
Oct 14, 2016
5.699
5.716
5.652
5.658
134,436
+0.01(+0.10%)
Oct 13, 2016
5.652
5.675
5.629
5.652
88,378
-0.06(-1.02%)
Oct 12, 2016
5.722
5.740
5.687
5.711
69,628
-0.02(-0.28%)
Oct 11, 2016
5.802
5.802
5.703
5.727
138,436
-0.08(-1.40%)
Oct 10, 2016
5.814
5.825
5.785
5.808
66,212
+0.05(+0.81%)
Oct 07, 2016
5.767
5.779
5.738
5.762
58,002
-0.02(-0.30%)
Oct 06, 2016
5.785
5.785
5.750
5.779
40,253
-0.02(-0.30%)
Oct 05, 2016
5.802
5.802
5.750
5.796
155,847
+0.02(+0.30%)
Oct 04, 2016
5.855
5.855
5.738
5.779
301,723
-0.06(-1.09%)
Oct 03, 2016
5.855
5.855
5.820
5.843
100,016
-0.04(-0.69%)
Sep 30, 2016
5.825
5.884
5.814
5.884
69,377
+0.07(+1.29%)
Sep 29, 2016
5.855
5.855
5.808
5.809
115,637
-0.05(-0.88%)
Sep 28, 2016
5.814
5.860
5.779
5.860
76,458
+0.04(+0.70%)
Sep 27, 2016
5.785
5.820
5.779
5.820
86,679
+0.03(+0.51%)
Sep 26, 2016
5.791
5.808
5.773
5.790
88,581
-0.01(-0.11%)
Sep 23, 2016
5.825
5.825
5.785
5.796
91,901
-0.02(-0.30%)
Sep 22, 2016
5.814
5.837
5.785
5.814
150,258
+0.05(+0.91%)
Sep 21, 2016
5.762
5.802
5.721
5.762
111,286
+0.03(+0.61%)
Sep 20, 2016
5.767
5.785
5.709
5.727
116,539
-0.01(-0.10%)
Sep 19, 2016
5.727
5.762
5.719
5.732
159,598
+0.00(+0.00%)
Sep 16, 2016
5.738
5.744
5.698
5.732
91,565
-0.02(-0.40%)
Sep 15, 2016
5.709
5.814
5.698
5.756
141,823
+0.01(+0.20%)
Sep 14, 2016
5.727
5.762
5.698
5.744
100,587
+0.00(+0.03%)
Sep 13, 2016
5.795
5.818
5.696
5.743
73,775
-0.08(-1.39%)
Sep 12, 2016
5.748
5.870
5.702
5.824
148,655
+0.01(+0.20%)
Sep 09, 2016
5.899
5.916
5.760
5.812
268,651
-0.10(-1.66%)
Sep 08, 2016
5.881
5.957
5.879
5.910
265,708
+0.02(+0.39%)
Sep 07, 2016
6.078
6.078
5.876
5.887
902,265
-0.21(-3.42%)
Sep 06, 2016
6.090
6.101
6.054
6.095
54,728
+0.02(+0.38%)
Sep 02, 2016
6.066
6.072
6.072
6.072
97,352
+0.03(+0.48%)
Sep 01, 2016
6.038
6.055
5.980
6.043
50,770
+0.03(+0.48%)
Aug 31, 2016
6.003
6.026
5.968
6.014
62,359
+0.03(+0.58%)
Aug 30, 2016
6.014
6.026
5.980
5.980
40,858
-0.02(-0.39%)
Aug 29, 2016
5.986
6.009
5.986
6.003
64,098
+0.02(+0.29%)
Aug 26, 2016
6.032
6.055
5.933
5.986
84,866
-0.02(-0.38%)
Aug 25, 2016
5.991
6.043
5.962
6.009
123,850
+0.01(+0.10%)
Aug 24, 2016
6.009
6.014
5.968
6.003
60,531
+0.03(+0.58%)
Aug 23, 2016
5.974
6.032
5.968
5.968
87,997
+0.03(+0.58%)
Aug 22, 2016
5.939
5.945
5.916
5.933
63,846
-0.01(-0.10%)
Aug 19, 2016
5.962
5.962
5.916
5.939
98,440
-0.01(-0.19%)
Aug 18, 2016
5.933
5.951
5.916
5.951
76,794
+0.02(+0.29%)
Aug 17, 2016
5.899
5.933
5.858
5.933
94,426
+0.04(+0.69%)
Aug 16, 2016
5.893
5.910
5.876
5.893
112,996
-0.02(-0.39%)
Aug 15, 2016
5.887
5.928
5.887
5.916
130,630
+0.02(+0.39%)
Aug 12, 2016
5.893
5.905
5.870
5.893
60,891
-0.01(-0.20%)
Aug 11, 2016
5.939
5.946
5.893
5.905
91,526
-0.01(-0.10%)
Aug 10, 2016
5.905
5.910
5.835
5.910
216,848
+0.03(+0.54%)
Aug 09, 2016
5.850
5.879
5.815
5.879
94,789
+0.05(+0.89%)
Aug 08, 2016
5.792
5.833
5.787
5.827
145,343
+0.05(+0.89%)
Aug 05, 2016
5.810
5.827
5.769
5.775
92,973
+0.01(+0.20%)
Aug 04, 2016
5.764
5.781
5.724
5.764
151,948
+0.02(+0.40%)
Aug 03, 2016
5.729
5.758
5.712
5.741
87,056
+0.01(+0.10%)
Aug 02, 2016
5.798
5.813
5.735
5.735
96,137
-0.06(-1.09%)
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.