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
Byd Ltd H Shs
(OP:
BYDDF
)
28.95
-0.38 (-1.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2019
6.350
6.350
6.250
6.250
18,594
-0.07(-1.11%)
Jul 30, 2019
6.295
6.336
6.280
6.320
14,203
-0.06(-0.94%)
Jul 29, 2019
6.380
6.380
6.300
6.380
127,076
-0.10(-1.59%)
Jul 26, 2019
6.335
6.490
6.290
6.483
85,500
+0.21(+3.40%)
Jul 25, 2019
6.400
6.400
6.270
6.270
43,090
-0.12(-1.88%)
Jul 24, 2019
6.400
6.400
6.344
6.390
47,185
+0.08(+1.27%)
Jul 23, 2019
6.170
6.322
6.170
6.310
79,064
+0.15(+2.44%)
Jul 22, 2019
6.250
6.250
6.110
6.160
21,455
+0.01(+0.16%)
Jul 19, 2019
6.120
6.180
6.120
6.150
30,800
+0.02(+0.33%)
Jul 18, 2019
6.040
6.150
6.040
6.130
45,889
-0.07(-1.13%)
Jul 17, 2019
6.200
6.220
6.170
6.200
16,229
+0.08(+1.31%)
Jul 16, 2019
6.110
6.180
6.100
6.120
34,920
-0.03(-0.49%)
Jul 15, 2019
6.070
6.167
6.070
6.150
54,419
+0.08(+1.27%)
Jul 12, 2019
6.080
6.100
6.040
6.073
26,800
-0.01(-0.12%)
Jul 11, 2019
6.115
6.130
6.050
6.080
76,305
-0.04(-0.65%)
Jul 10, 2019
6.155
6.155
6.090
6.120
58,346
+0.02(+0.33%)
Jul 09, 2019
5.995
6.100
5.990
6.100
12,610
+0.11(+1.84%)
Jul 08, 2019
6.100
6.110
5.960
5.990
36,066
-0.12(-1.96%)
Jul 05, 2019
6.065
6.190
6.030
6.110
29,200
-0.15(-2.40%)
Jul 03, 2019
6.300
6.300
6.250
6.260
20,600
+0.02(+0.32%)
Jul 02, 2019
6.300
6.300
6.170
6.240
31,218
+0.12(+1.96%)
Jul 01, 2019
6.050
6.170
6.050
6.120
19,399
+0.09(+1.49%)
Jun 28, 2019
6.025
6.080
6.000
6.030
50,700
+0.04(+0.67%)
Jun 27, 2019
5.920
6.000
5.920
5.990
63,407
+0.07(+1.10%)
Jun 26, 2019
5.935
5.980
5.890
5.925
31,562
-0.07(-1.09%)
Jun 25, 2019
5.970
5.990
5.960
5.990
58,106
-0.04(-0.66%)
Jun 24, 2019
6.020
6.050
6.010
6.030
61,025
+0.01(+0.17%)
Jun 21, 2019
5.970
6.073
5.970
6.020
27,000
-0.06(-0.99%)
Jun 20, 2019
6.120
6.120
6.070
6.080
48,885
+0.09(+1.50%)
Jun 19, 2019
6.000
6.000
5.950
5.990
30,838
+0.04(+0.76%)
Jun 18, 2019
5.810
5.960
5.810
5.945
136,420
+0.11(+1.80%)
Jun 17, 2019
5.770
5.850
5.770
5.840
31,249
+0.04(+0.69%)
Jun 14, 2019
5.870
5.870
5.750
5.800
81,600
-0.11(-1.86%)
Jun 13, 2019
5.985
5.985
5.900
5.910
90,480
-0.07(-1.17%)
Jun 12, 2019
5.990
6.020
5.950
5.980
9,845
-0.12(-1.97%)
Jun 11, 2019
6.180
6.180
5.990
6.100
33,072
+0.10(+1.67%)
Jun 10, 2019
6.060
6.070
6.000
6.000
63,480
-0.12(-1.96%)
Jun 07, 2019
6.090
6.160
6.090
6.120
62,000
+0.07(+1.16%)
Jun 06, 2019
5.810
6.060
5.800
6.050
108,113
+0.31(+5.40%)
Jun 05, 2019
5.810
5.810
5.740
5.740
86,911
-0.10(-1.80%)
Jun 04, 2019
5.845
5.880
5.740
5.845
87,336
-0.04(-0.66%)
Jun 03, 2019
5.980
5.980
5.830
5.884
64,274
+0.07(+1.27%)
May 31, 2019
5.795
5.870
5.770
5.810
102,300
-0.16(-2.68%)
May 30, 2019
5.990
6.000
5.930
5.970
16,533
-0.06(-0.91%)
May 29, 2019
5.985
6.050
5.980
6.025
85,600
+0.00(+0.00%)
May 28, 2019
6.053
6.080
6.000
6.025
45,521
+0.24(+4.20%)
May 24, 2019
5.765
5.820
5.740
5.782
53,300
+0.06(+1.09%)
May 23, 2019
5.695
5.740
5.650
5.720
75,099
-0.18(-3.05%)
May 22, 2019
5.915
5.960
5.897
5.900
39,567
-0.08(-1.34%)
May 21, 2019
5.980
5.990
5.920
5.980
127,081
+0.07(+1.18%)
May 20, 2019
6.040
6.040
5.880
5.910
201,645
-0.14(-2.31%)
May 17, 2019
6.114
6.150
6.050
6.050
184,600
-0.20(-3.20%)
May 16, 2019
6.225
6.255
6.110
6.250
333,743
-0.01(-0.16%)
May 15, 2019
6.270
6.330
6.183
6.260
27,540
+0.05(+0.81%)
May 14, 2019
6.210
6.240
6.170
6.210
80,889
+0.14(+2.31%)
May 13, 2019
6.150
6.170
6.050
6.070
70,513
-0.29(-4.56%)
May 10, 2019
6.230
6.410
6.200
6.360
106,000
+0.11(+1.76%)
May 09, 2019
6.250
6.280
6.130
6.250
275,680
-0.13(-2.04%)
May 08, 2019
6.310
6.390
6.300
6.380
141,323
-0.03(-0.39%)
May 07, 2019
6.535
6.610
6.400
6.405
219,971
-0.20(-3.01%)
May 06, 2019
6.580
6.620
6.500
6.604
140,802
-0.25(-3.66%)
May 03, 2019
6.860
6.860
6.800
6.855
25,000
+0.04(+0.51%)
May 02, 2019
6.720
6.860
6.720
6.820
61,170
+0.04(+0.59%)
May 01, 2019
6.830
6.850
6.780
6.780
43,162
+0.00(+0.00%)
Apr 30, 2019
6.745
6.820
6.740
6.780
80,874
+0.00(+0.00%)
Apr 29, 2019
6.770
6.800
6.735
6.780
212,867
+0.01(+0.12%)
Apr 26, 2019
6.810
6.870
6.760
6.772
78,800
+0.05(+0.67%)
Apr 25, 2019
6.840
6.840
6.690
6.726
80,590
-0.18(-2.66%)
Apr 24, 2019
6.965
7.020
6.910
6.910
71,375
-0.21(-2.95%)
Apr 23, 2019
7.000
7.160
7.000
7.120
104,734
-0.08(-1.11%)
Apr 22, 2019
7.295
7.390
7.180
7.200
51,409
-0.09(-1.23%)
Apr 18, 2019
7.320
7.320
7.220
7.290
106,600
-0.12(-1.62%)
Apr 17, 2019
7.250
7.450
7.250
7.410
598,281
+0.74(+11.09%)
Apr 16, 2019
6.712
6.720
6.650
6.670
66,493
-0.01(-0.22%)
Apr 15, 2019
6.595
6.730
6.590
6.685
149,486
+0.02(+0.38%)
Apr 12, 2019
6.620
6.660
6.620
6.660
118,000
+0.05(+0.73%)
Apr 11, 2019
6.620
6.710
6.550
6.612
314,817
-0.08(-1.17%)
Apr 10, 2019
6.750
6.760
6.680
6.690
138,159
+0.11(+1.67%)
Apr 09, 2019
6.640
6.650
6.560
6.580
92,525
+0.04(+0.67%)
Apr 08, 2019
6.480
6.540
6.480
6.536
30,127
+0.08(+1.18%)
Apr 05, 2019
6.450
6.520
6.410
6.460
113,400
+0.01(+0.16%)
Apr 04, 2019
6.450
6.470
6.420
6.450
188,555
+0.06(+0.94%)
Apr 03, 2019
6.400
6.460
6.340
6.390
117,651
+0.10(+1.59%)
Apr 02, 2019
6.245
6.310
6.240
6.290
64,203
+0.11(+1.78%)
Apr 01, 2019
6.110
6.180
6.100
6.180
76,243
+0.11(+1.81%)
Mar 29, 2019
6.035
6.070
6.010
6.070
93,300
+0.00(+0.00%)
Mar 28, 2019
5.950
6.150
5.920
6.070
186,932
+0.00(+0.07%)
Mar 27, 2019
6.300
6.410
6.050
6.066
146,710
-0.31(-4.92%)
Mar 26, 2019
6.435
6.435
6.360
6.380
106,174
+0.01(+0.16%)
Mar 25, 2019
6.460
6.460
6.340
6.370
102,389
-0.01(-0.23%)
Mar 22, 2019
6.425
6.500
6.350
6.385
88,000
-0.07(-1.01%)
Mar 21, 2019
6.330
6.450
6.330
6.450
28,851
+0.05(+0.78%)
Mar 20, 2019
6.420
6.440
6.330
6.400
56,158
+0.05(+0.79%)
Mar 19, 2019
6.340
6.420
6.340
6.350
18,026
-0.03(-0.47%)
Mar 18, 2019
6.300
6.490
6.260
6.380
258,523
+0.12(+2.00%)
Mar 15, 2019
6.160
6.260
6.160
6.255
48,500
+0.20(+3.22%)
Mar 14, 2019
6.026
6.090
6.000
6.060
30,775
+0.07(+1.15%)
Mar 13, 2019
5.970
6.040
5.970
5.991
94,265
-0.06(-0.98%)
Mar 12, 2019
6.020
6.110
6.020
6.050
38,216
+0.04(+0.67%)
Mar 11, 2019
5.985
6.040
5.985
6.010
168,884
-0.03(-0.50%)
Mar 08, 2019
6.070
6.080
6.000
6.040
116,100
-0.24(-3.82%)
Mar 07, 2019
6.430
6.430
6.220
6.280
56,057
-0.02(-0.32%)
Mar 06, 2019
6.280
6.400
6.280
6.300
53,220
-0.03(-0.41%)
Mar 05, 2019
6.250
6.330
6.250
6.326
50,599
+0.16(+2.53%)
Mar 04, 2019
6.170
6.310
6.160
6.170
346,218
-0.23(-3.59%)
Mar 01, 2019
6.350
6.460
6.350
6.400
116,600
-0.02(-0.31%)
Feb 28, 2019
6.390
6.470
6.390
6.420
66,779
+0.03(+0.47%)
Feb 27, 2019
6.320
6.430
6.320
6.390
492,199
-0.20(-2.98%)
Feb 26, 2019
6.680
6.750
6.570
6.586
275,522
-0.24(-3.50%)
Feb 25, 2019
6.865
6.930
6.760
6.825
148,989
+0.42(+6.56%)
Feb 22, 2019
6.400
6.440
6.331
6.405
56,100
+0.05(+0.86%)
Feb 21, 2019
6.430
6.450
6.350
6.350
74,900
-0.05(-0.78%)
Feb 20, 2019
6.440
6.460
6.290
6.400
66,772
+0.07(+1.18%)
Feb 19, 2019
6.235
6.340
6.180
6.325
186,984
-0.17(-2.69%)
Feb 15, 2019
6.455
6.550
6.450
6.500
193,200
-0.12(-1.75%)
Feb 14, 2019
6.695
6.700
6.550
6.616
208,327
+0.15(+2.26%)
Feb 13, 2019
6.500
6.530
6.290
6.470
54,377
+0.21(+3.27%)
Feb 12, 2019
6.295
6.300
6.200
6.265
159,580
+0.23(+3.90%)
Feb 11, 2019
6.100
6.100
6.010
6.030
36,175
+0.08(+1.34%)
Feb 08, 2019
5.910
6.000
5.900
5.950
71,000
-0.07(-1.16%)
Feb 07, 2019
6.085
6.110
6.000
6.020
75,447
-0.10(-1.63%)
Feb 06, 2019
6.190
6.215
6.110
6.120
51,623
-0.06(-0.97%)
Feb 05, 2019
6.050
6.180
6.050
6.180
153,220
+0.13(+2.15%)
Feb 04, 2019
6.095
6.140
6.000
6.050
72,168
+0.05(+0.87%)
Feb 01, 2019
6.050
6.050
5.900
5.998
120,300
+0.08(+1.40%)
Jan 31, 2019
5.820
5.950
5.820
5.915
285,426
+0.04(+0.77%)
Jan 30, 2019
5.845
5.870
5.740
5.870
90,604
+0.00(+0.00%)
Jan 29, 2019
5.940
5.940
5.850
5.870
127,519
-0.13(-2.17%)
Jan 28, 2019
6.000
6.000
5.900
6.000
205,614
+0.00(+0.00%)
Jan 25, 2019
6.000
6.010
5.980
6.000
43,400
+0.10(+1.69%)
Jan 24, 2019
5.970
5.970
5.830
5.900
222,315
+0.13(+2.25%)
Jan 23, 2019
5.700
5.820
5.700
5.770
78,153
+0.15(+2.67%)
Jan 22, 2019
5.590
5.720
5.590
5.620
102,509
-0.07(-1.23%)
Jan 18, 2019
5.610
5.700
5.610
5.690
322,400
+0.07(+1.25%)
Jan 17, 2019
5.520
5.630
5.510
5.620
699,228
-0.27(-4.58%)
Jan 16, 2019
5.848
5.900
5.848
5.890
53,227
+0.04(+0.68%)
Jan 15, 2019
5.760
5.890
5.750
5.850
639,967
+0.08(+1.39%)
Jan 14, 2019
5.780
5.940
5.670
5.770
1,755,990
-0.32(-5.18%)
Jan 11, 2019
5.950
6.090
5.950
6.085
48,500
+0.01(+0.25%)
Jan 10, 2019
6.035
6.130
6.000
6.070
738,954
-0.18(-2.88%)
Jan 09, 2019
6.220
6.270
6.200
6.250
69,379
-0.21(-3.18%)
Jan 08, 2019
6.200
6.470
6.200
6.455
161,435
+0.32(+5.23%)
Jan 07, 2019
6.130
6.220
6.050
6.134
87,550
-0.00(-0.02%)
Jan 04, 2019
6.000
6.170
5.980
6.135
205,700
+0.22(+3.81%)
Jan 03, 2019
5.950
5.960
5.890
5.910
251,761
-0.26(-4.29%)
Jan 02, 2019
6.160
6.210
6.140
6.175
174,187
-0.16(-2.45%)
Dec 31, 2018
6.375
6.450
6.300
6.330
64,000
-0.11(-1.71%)
Dec 28, 2018
6.310
6.460
6.310
6.440
582,800
+0.26(+4.21%)
Dec 27, 2018
6.200
6.290
6.150
6.180
163,237
-0.41(-6.22%)
Dec 26, 2018
6.430
6.590
6.410
6.590
95,758
+0.12(+1.93%)
Dec 24, 2018
6.555
6.555
6.410
6.465
62,400
+0.00(+0.00%)
Dec 21, 2018
6.480
6.620
6.450
6.465
342,400
+0.00(+0.08%)
Dec 20, 2018
6.570
6.600
6.400
6.460
193,707
-0.20(-3.00%)
Dec 19, 2018
6.795
6.890
6.577
6.660
100,834
-0.33(-4.72%)
Dec 18, 2018
6.910
7.000
6.910
6.990
116,632
+0.13(+1.90%)
Dec 17, 2018
6.930
6.980
6.860
6.860
401,588
-0.44(-6.03%)
Dec 14, 2018
7.360
7.360
7.240
7.300
31,400
-0.03(-0.40%)
Dec 13, 2018
7.305
7.330
7.250
7.329
61,865
+0.11(+1.51%)
Dec 12, 2018
7.116
7.290
7.100
7.220
176,769
+0.23(+3.29%)
Dec 11, 2018
6.995
7.080
6.910
6.990
65,497
+0.12(+1.68%)
Dec 10, 2018
6.905
6.950
6.760
6.874
54,172
-0.06(-0.81%)
Dec 07, 2018
7.090
7.110
6.930
6.930
101,200
-0.17(-2.38%)
Dec 06, 2018
7.160
7.160
6.900
7.099
111,348
-0.06(-0.85%)
Dec 04, 2018
7.250
7.390
7.160
7.160
78,900
-0.11(-1.51%)
Dec 03, 2018
7.330
7.340
7.207
7.270
119,310
-0.26(-3.45%)
Nov 30, 2018
7.570
7.580
7.450
7.530
54,100
-0.04(-0.53%)
Nov 29, 2018
7.510
7.600
7.510
7.570
53,640
+0.01(+0.13%)
Nov 28, 2018
7.410
7.590
7.410
7.560
95,618
+0.26(+3.56%)
Nov 27, 2018
7.280
7.390
7.280
7.300
37,234
+0.15(+2.10%)
Nov 26, 2018
7.220
7.220
7.100
7.150
113,083
+0.05(+0.70%)
Nov 23, 2018
7.040
7.250
7.040
7.100
17,100
-0.19(-2.61%)
Nov 21, 2018
7.290
7.290
7.290
0
-0.02(-0.26%)
Nov 20, 2018
7.300
7.400
7.290
7.309
253,757
+0.04(+0.54%)
Nov 19, 2018
7.425
7.440
7.270
7.270
325,896
+0.15(+2.11%)
Nov 16, 2018
6.980
7.120
6.970
7.120
190,100
+0.25(+3.64%)
Nov 15, 2018
6.830
6.950
6.800
6.870
64,871
+0.03(+0.44%)
Nov 14, 2018
6.860
6.900
6.750
6.840
102,106
+0.02(+0.29%)
Nov 13, 2018
6.700
6.840
6.690
6.820
58,708
+0.13(+1.94%)
Nov 12, 2018
6.740
6.800
6.680
6.690
872,979
+0.01(+0.10%)
Nov 09, 2018
6.690
6.750
6.680
6.684
86,100
-0.02(-0.24%)
Nov 08, 2018
6.750
6.750
6.600
6.700
91,879
+0.08(+1.22%)
Nov 07, 2018
6.490
6.620
6.490
6.619
51,389
+0.05(+0.75%)
Nov 06, 2018
6.650
6.650
6.500
6.570
163,346
-0.08(-1.20%)
Nov 05, 2018
6.660
6.660
6.590
6.650
347,584
+0.15(+2.30%)
Nov 02, 2018
6.390
6.680
6.390
6.500
107,000
+0.11(+1.72%)
Nov 01, 2018
6.310
6.440
6.210
6.390
42,475
-0.08(-1.24%)
Oct 31, 2018
6.400
6.470
6.400
6.470
56,934
+0.27(+4.35%)
Oct 30, 2018
6.240
6.270
6.100
6.200
303,554
-0.18(-2.82%)
Oct 29, 2018
6.370
6.550
6.350
6.380
95,741
-0.14(-2.15%)
Oct 26, 2018
6.540
6.570
6.450
6.520
79,800
-0.23(-3.41%)
Oct 25, 2018
6.670
6.800
6.670
6.750
266,019
+0.22(+3.37%)
Oct 24, 2018
6.700
6.713
6.520
6.530
71,568
-0.05(-0.76%)
Oct 23, 2018
6.470
6.580
6.460
6.580
185,449
-0.13(-1.94%)
Oct 22, 2018
6.710
6.750
6.510
6.710
65,389
+0.46(+7.45%)
Oct 19, 2018
6.255
6.320
6.200
6.245
33,400
+0.04(+0.73%)
Oct 18, 2018
6.330
6.370
6.200
6.200
87,878
-0.35(-5.34%)
Oct 17, 2018
6.445
6.560
6.445
6.550
69,545
+0.01(+0.15%)
Oct 16, 2018
6.430
6.540
6.429
6.540
151,615
+0.11(+1.71%)
Oct 15, 2018
6.330
6.440
6.330
6.430
78,831
-0.02(-0.31%)
Oct 12, 2018
6.460
6.460
6.290
6.450
216,500
+0.36(+5.91%)
Oct 11, 2018
6.320
6.320
6.010
6.090
172,084
-0.25(-3.94%)
Oct 10, 2018
6.450
6.490
6.340
6.340
321,302
-0.17(-2.61%)
Oct 09, 2018
6.540
6.540
6.440
6.510
108,757
-0.03(-0.46%)
Oct 08, 2018
6.600
6.600
6.430
6.540
85,601
-0.04(-0.68%)
Oct 05, 2018
6.620
6.680
6.550
6.585
47,900
+0.04(+0.61%)
Oct 04, 2018
6.675
6.720
6.500
6.545
152,444
-0.32(-4.59%)
Oct 03, 2018
6.950
6.950
6.830
6.860
123,758
+0.02(+0.29%)
Oct 02, 2018
6.815
6.880
6.815
6.840
139,847
-0.32(-4.47%)
Oct 01, 2018
7.190
7.220
7.110
7.160
248,129
+0.03(+0.42%)
Sep 28, 2018
7.130
7.170
7.100
7.130
92,000
+0.06(+0.85%)
Sep 27, 2018
7.050
7.070
7.030
7.070
301,445
-0.09(-1.26%)
Sep 26, 2018
7.070
7.200
7.070
7.160
498,479
+0.11(+1.56%)
Sep 25, 2018
6.970
7.050
6.970
7.050
98,650
+0.06(+0.93%)
Sep 24, 2018
6.960
7.050
6.960
6.985
159,720
+0.01(+0.20%)
Sep 21, 2018
6.990
6.990
6.930
6.971
187,000
+0.33(+4.98%)
Sep 20, 2018
6.680
6.680
6.630
6.640
309,793
-0.02(-0.30%)
Sep 19, 2018
6.600
6.680
6.550
6.660
464,273
+0.46(+7.42%)
Sep 18, 2018
6.060
6.210
6.060
6.200
354,274
+0.04(+0.65%)
Sep 17, 2018
6.200
6.220
6.150
6.160
166,654
-0.11(-1.75%)
Sep 14, 2018
6.230
6.280
6.170
6.270
283,200
+0.41(+7.09%)
Sep 13, 2018
5.805
5.900
5.750
5.855
78,203
+0.17(+2.90%)
Sep 12, 2018
5.563
5.690
5.550
5.690
91,774
+0.09(+1.61%)
Sep 11, 2018
5.510
5.610
5.510
5.600
160,698
-0.08(-1.32%)
Sep 10, 2018
5.710
5.710
5.660
5.675
81,211
-0.08(-1.39%)
Sep 07, 2018
5.710
5.760
5.600
5.755
403,000
-0.04(-0.78%)
Sep 06, 2018
5.780
5.830
5.760
5.800
203,357
-0.05(-0.85%)
Sep 05, 2018
5.880
5.880
5.800
5.850
54,265
-0.14(-2.34%)
Sep 04, 2018
6.030
6.030
5.970
5.990
193,470
+0.09(+1.52%)
Aug 31, 2018
5.900
5.900
5.900
0
-0.11(-1.83%)
Aug 30, 2018
6.125
6.125
6.000
6.010
369,768
-0.19(-3.06%)
Aug 29, 2018
6.400
6.400
6.140
6.200
133,643
-0.13(-2.05%)
Aug 28, 2018
6.350
6.395
6.310
6.330
79,977
-0.06(-0.93%)
Aug 27, 2018
6.310
6.400
6.250
6.390
129,084
+0.27(+4.41%)
Aug 24, 2018
5.980
6.120
5.980
6.120
55,800
+0.06(+0.99%)
Aug 23, 2018
6.140
6.140
6.030
6.060
105,522
-0.27(-4.27%)
Aug 22, 2018
6.300
6.340
6.280
6.330
82,205
+0.11(+1.77%)
Aug 21, 2018
6.050
6.280
6.050
6.220
257,097
+0.26(+4.37%)
Aug 20, 2018
5.800
5.960
5.800
5.960
256,139
+0.33(+5.86%)
Aug 17, 2018
5.810
5.810
5.480
5.630
94,300
+0.15(+2.74%)
Aug 16, 2018
5.360
5.520
5.360
5.480
87,181
+0.12(+2.24%)
Aug 15, 2018
5.410
5.410
5.300
5.360
171,505
-0.36(-6.29%)
Aug 14, 2018
5.700
5.730
5.675
5.720
102,115
+0.03(+0.46%)
Aug 13, 2018
5.720
5.750
5.694
5.694
53,485
+0.01(+0.18%)
Aug 10, 2018
5.710
5.750
5.620
5.684
101,700
+0.09(+1.68%)
Aug 09, 2018
5.560
5.600
5.430
5.590
385,119
+0.23(+4.29%)
Aug 08, 2018
5.320
5.370
5.320
5.360
78,080
-0.02(-0.37%)
Aug 07, 2018
5.260
5.400
5.250
5.380
151,329
+0.17(+3.26%)
Aug 06, 2018
5.180
5.260
5.160
5.210
179,221
-0.17(-3.16%)
Aug 03, 2018
5.370
5.380
5.250
5.380
149,500
-0.18(-3.24%)
Aug 02, 2018
5.560
5.590
5.540
5.560
128,645
-0.14(-2.46%)
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.