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
CSX Corp
(NQ:
CSX
)
33.75
+0.45 (+1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
15.18
15.22
14.97
14.99
22,112,304
-0.20(-1.30%)
Jul 28, 2017
15.00
15.26
14.85
15.19
32,643,930
-0.00(-0.02%)
Jul 27, 2017
15.83
15.83
14.99
15.19
51,176,068
-0.63(-3.96%)
Jul 26, 2017
15.63
15.92
15.45
15.82
31,196,592
+0.15(+0.97%)
Jul 25, 2017
15.49
15.73
15.47
15.67
27,450,836
+0.22(+1.46%)
Jul 24, 2017
15.66
15.79
15.36
15.44
46,070,252
-0.26(-1.66%)
Jul 21, 2017
15.41
15.75
15.35
15.70
39,604,388
+0.25(+1.59%)
Jul 20, 2017
15.76
15.84
15.30
15.46
73,501,640
-0.30(-1.93%)
Jul 19, 2017
16.12
16.15
15.40
15.76
98,605,856
-0.84(-5.07%)
Jul 18, 2017
16.56
16.66
16.46
16.60
24,906,516
+0.01(+0.04%)
Jul 17, 2017
16.71
16.71
16.52
16.60
12,868,521
-0.14(-0.84%)
Jul 14, 2017
16.71
16.77
16.67
16.74
12,937,120
+0.08(+0.46%)
Jul 13, 2017
16.75
16.86
16.65
16.66
9,048,204
-0.11(-0.65%)
Jul 12, 2017
16.63
16.84
16.58
16.77
14,335,181
+0.32(+1.94%)
Jul 11, 2017
16.66
16.67
16.38
16.45
14,995,502
-0.23(-1.37%)
Jul 10, 2017
16.60
16.78
16.53
16.68
16,334,186
+0.01(+0.07%)
Jul 07, 2017
16.63
16.80
16.52
16.67
13,732,737
+0.08(+0.48%)
Jul 06, 2017
16.60
16.73
16.54
16.59
15,780,090
-0.15(-0.91%)
Jul 05, 2017
16.56
16.81
16.56
16.74
15,151,494
+0.18(+1.10%)
Jul 03, 2017
16.64
16.71
16.53
16.56
11,453,250
-0.02(-0.13%)
Jun 30, 2017
16.67
16.43
16.58
19,334,336
+0.22(+1.38%)
Jun 29, 2017
16.58
16.63
16.26
16.35
21,535,150
-0.23(-1.39%)
Jun 28, 2017
16.32
16.61
16.23
16.58
19,092,660
+0.38(+2.36%)
Jun 27, 2017
16.14
16.29
16.09
16.20
29,320,606
+0.06(+0.38%)
Jun 26, 2017
16.13
16.33
16.05
16.14
15,686,503
+0.14(+0.89%)
Jun 23, 2017
16.12
16.00
74,466,360
+0.02(+0.10%)
Jun 22, 2017
15.84
16.02
15.78
15.98
13,933,257
+0.12(+0.79%)
Jun 21, 2017
15.88
15.91
15.73
15.86
14,270,472
+0.02(+0.11%)
Jun 20, 2017
16.12
16.12
15.81
15.84
23,428,752
-0.34(-2.12%)
Jun 19, 2017
16.10
16.31
16.02
16.18
37,081,044
+0.16(+0.99%)
Jun 16, 2017
16.12
16.15
15.95
16.02
35,944,564
-0.17(-1.03%)
Jun 15, 2017
15.97
16.22
15.96
16.19
20,474,152
+0.03(+0.21%)
Jun 14, 2017
16.43
16.44
16.08
16.16
19,510,938
-0.21(-1.28%)
Jun 13, 2017
16.21
16.39
16.18
16.37
14,616,297
+0.11(+0.65%)
Jun 12, 2017
16.13
16.27
15.95
16.26
23,290,404
+0.14(+0.89%)
Jun 09, 2017
16.35
16.39
15.91
16.12
28,304,016
-0.22(-1.32%)
Jun 08, 2017
16.37
16.40
16.26
16.33
17,479,620
-0.00(-0.02%)
Jun 07, 2017
16.36
16.40
16.19
16.34
25,927,272
-0.05(-0.33%)
Jun 06, 2017
16.44
16.54
16.39
16.39
19,945,930
-0.02(-0.15%)
Jun 05, 2017
16.59
16.71
16.33
16.42
25,970,296
-0.16(-0.94%)
Jun 02, 2017
16.65
16.73
16.52
16.57
17,664,456
-0.02(-0.09%)
Jun 01, 2017
16.47
16.63
16.38
16.59
26,052,438
+0.13(+0.78%)
May 31, 2017
16.51
16.53
16.33
16.46
33,532,964
-0.02(-0.09%)
May 30, 2017
16.40
16.53
16.35
16.47
25,092,946
+0.08(+0.48%)
May 26, 2017
16.29
16.48
16.25
16.39
35,524,120
+0.11(+0.69%)
May 25, 2017
15.65
16.36
15.65
16.28
23,459,502
+0.44(+2.79%)
May 24, 2017
15.70
15.89
15.70
15.84
21,871,416
+0.16(+1.02%)
May 23, 2017
15.57
15.78
15.46
15.68
29,565,686
+0.10(+0.66%)
May 22, 2017
15.33
15.60
15.28
15.58
23,988,152
+0.33(+2.14%)
May 19, 2017
15.18
15.43
15.17
15.25
22,180,356
+0.05(+0.30%)
May 18, 2017
14.83
15.32
14.76
15.20
34,948,644
+0.23(+1.54%)
May 17, 2017
15.29
15.31
14.88
14.97
34,166,476
-0.50(-3.23%)
May 16, 2017
15.60
15.63
15.42
15.47
31,314,438
-0.07(-0.43%)
May 15, 2017
15.77
15.82
15.53
15.54
28,721,694
-0.24(-1.53%)
May 12, 2017
15.76
15.88
15.67
15.78
12,677,036
+0.00(+0.00%)
May 11, 2017
15.59
15.84
15.54
15.78
29,322,228
+0.13(+0.81%)
May 10, 2017
15.69
15.72
15.60
15.66
14,861,587
-0.03(-0.17%)
May 09, 2017
15.65
15.80
15.64
15.68
14,375,565
+0.00(+0.00%)
May 08, 2017
15.89
15.94
15.67
15.68
22,047,010
-0.21(-1.31%)
May 05, 2017
15.67
15.89
15.64
15.89
22,297,262
+0.24(+1.51%)
May 04, 2017
15.62
15.70
15.56
15.66
19,687,074
+0.06(+0.39%)
May 03, 2017
15.60
15.63
15.50
15.60
15,216,139
+0.01(+0.06%)
May 02, 2017
15.67
15.67
15.47
15.59
22,028,328
-0.01(-0.06%)
May 01, 2017
15.40
15.61
15.40
15.60
25,680,474
+0.21(+1.34%)
Apr 28, 2017
15.59
15.61
15.36
15.39
21,837,568
-0.12(-0.80%)
Apr 27, 2017
15.37
15.63
15.34
15.51
25,971,674
+0.14(+0.91%)
Apr 26, 2017
15.46
15.61
15.33
15.37
27,043,766
-0.05(-0.29%)
Apr 25, 2017
15.19
15.47
15.17
15.42
36,665,484
+0.25(+1.62%)
Apr 24, 2017
15.58
15.64
15.16
15.17
36,989,540
-0.19(-1.26%)
Apr 21, 2017
15.08
15.38
14.98
15.37
53,634,416
+0.37(+2.44%)
Apr 20, 2017
15.20
15.50
14.94
15.00
83,777,320
+0.80(+5.60%)
Apr 19, 2017
14.22
14.32
14.13
14.21
22,632,432
+0.09(+0.64%)
Apr 18, 2017
14.21
14.33
14.08
14.12
17,477,408
-0.18(-1.27%)
Apr 17, 2017
14.12
14.31
14.04
14.30
12,882,707
+0.25(+1.74%)
Apr 13, 2017
14.04
14.22
13.94
14.05
15,451,116
+0.01(+0.04%)
Apr 12, 2017
14.38
14.38
14.02
14.05
18,549,534
-0.25(-1.72%)
Apr 11, 2017
14.37
14.40
14.07
14.29
20,397,172
-0.14(-0.99%)
Apr 10, 2017
14.41
14.51
14.37
14.43
18,763,716
+0.08(+0.53%)
Apr 07, 2017
14.40
14.51
14.29
14.36
18,578,962
-0.08(-0.59%)
Apr 06, 2017
14.31
14.51
14.29
14.44
14,473,286
+0.17(+1.21%)
Apr 05, 2017
14.38
14.58
14.20
14.27
16,863,918
-0.05(-0.32%)
Apr 04, 2017
14.11
14.32
14.08
14.31
10,425,671
+0.21(+1.48%)
Apr 03, 2017
14.12
14.24
14.04
14.11
21,420,940
+0.02(+0.11%)
Mar 31, 2017
14.26
14.37
14.08
14.09
20,791,584
-0.24(-1.67%)
Mar 30, 2017
14.30
14.44
14.29
14.33
15,728,309
+0.02(+0.13%)
Mar 29, 2017
14.28
14.31
14.18
14.31
11,525,962
-0.02(-0.13%)
Mar 28, 2017
13.99
14.40
13.99
14.33
28,566,502
+0.34(+2.45%)
Mar 27, 2017
13.89
14.08
13.78
13.99
17,944,534
-0.03(-0.24%)
Mar 24, 2017
14.00
14.17
13.94
14.02
18,970,768
+0.06(+0.45%)
Mar 23, 2017
14.05
14.12
13.92
13.96
19,721,116
-0.10(-0.73%)
Mar 22, 2017
13.82
14.14
13.75
14.06
29,681,454
+0.25(+1.82%)
Mar 21, 2017
14.24
14.24
13.75
13.81
57,235,688
-0.38(-2.69%)
Mar 20, 2017
14.22
14.29
14.08
14.19
22,811,820
+0.00(+0.00%)
Mar 17, 2017
14.48
14.48
14.19
14.19
51,314,840
-0.22(-1.51%)
Mar 16, 2017
14.50
14.55
14.37
14.41
25,127,898
-0.11(-0.73%)
Mar 15, 2017
14.56
14.58
14.41
14.51
28,831,736
+0.04(+0.25%)
Mar 14, 2017
14.54
14.59
14.35
14.48
16,006,781
-0.08(-0.52%)
Mar 13, 2017
14.50
14.65
14.49
14.55
56,792,172
+0.08(+0.59%)
Mar 10, 2017
14.54
14.56
14.39
14.47
23,867,686
+0.07(+0.46%)
Mar 09, 2017
14.43
14.59
14.37
14.40
35,140,056
-0.02(-0.15%)
Mar 08, 2017
14.62
14.73
14.38
14.42
38,970,096
-0.24(-1.63%)
Mar 07, 2017
15.04
15.23
14.64
14.66
59,177,456
-0.41(-2.71%)
Mar 06, 2017
14.87
15.12
14.82
15.07
39,010,964
+0.09(+0.63%)
Mar 03, 2017
14.69
15.02
14.60
14.98
38,423,892
+0.28(+1.89%)
Mar 02, 2017
14.90
14.90
14.67
14.70
27,162,804
-0.20(-1.32%)
Mar 01, 2017
14.89
15.07
14.88
14.90
31,256,226
+0.20(+1.34%)
Feb 28, 2017
14.96
15.01
14.64
14.70
26,537,318
-0.05(-0.31%)
Feb 27, 2017
14.61
14.77
14.53
14.74
28,473,252
+0.07(+0.47%)
Feb 24, 2017
14.41
14.68
14.40
14.68
27,678,844
+0.23(+1.57%)
Feb 23, 2017
14.65
14.69
14.34
14.45
28,187,352
-0.14(-0.99%)
Feb 22, 2017
14.71
14.71
14.48
14.59
27,571,556
-0.16(-1.06%)
Feb 21, 2017
14.64
14.78
14.61
14.75
24,965,562
+0.11(+0.76%)
Feb 17, 2017
14.64
14.64
14.64
0
+0.26(+1.78%)
Feb 16, 2017
14.33
14.39
13.94
14.38
58,735,408
+0.11(+0.74%)
Feb 15, 2017
14.17
14.43
14.10
14.28
41,591,220
-0.20(-1.37%)
Feb 14, 2017
14.36
14.54
14.36
14.48
21,221,398
+0.03(+0.19%)
Feb 13, 2017
14.51
14.61
14.40
14.45
22,203,072
+0.04(+0.29%)
Feb 10, 2017
14.63
14.70
14.30
14.41
51,160,848
+0.01(+0.04%)
Feb 09, 2017
14.51
14.52
14.33
14.40
20,255,038
-0.06(-0.44%)
Feb 08, 2017
14.35
14.49
14.16
14.46
28,521,002
+0.08(+0.59%)
Feb 07, 2017
14.26
14.56
14.26
14.38
48,989,620
+0.13(+0.89%)
Feb 06, 2017
14.04
14.25
14.03
14.25
29,437,584
+0.14(+1.00%)
Feb 03, 2017
13.94
14.16
13.92
14.11
28,102,762
+0.14(+1.04%)
Feb 02, 2017
14.08
14.15
13.90
13.97
34,410,464
-0.24(-1.66%)
Feb 01, 2017
14.04
14.23
14.00
14.20
39,158,200
+0.21(+1.51%)
Jan 31, 2017
14.16
14.32
13.89
13.99
59,608,224
-0.33(-2.32%)
Jan 30, 2017
14.41
14.50
14.14
14.32
50,339,092
-0.17(-1.19%)
Jan 27, 2017
14.73
14.73
14.38
14.49
42,488,224
-0.16(-1.11%)
Jan 26, 2017
14.41
14.82
14.34
14.66
60,359,188
+0.24(+1.69%)
Jan 25, 2017
14.25
14.43
14.14
14.41
59,819,648
+0.33(+2.36%)
Jan 24, 2017
13.84
14.25
13.83
14.08
55,788,464
+0.21(+1.52%)
Jan 23, 2017
13.47
13.89
13.44
13.87
77,864,792
+0.50(+3.75%)
Jan 20, 2017
13.42
13.48
12.93
13.37
150,354,880
-0.36(-2.59%)
Jan 19, 2017
13.04
13.75
12.86
13.72
326,584,160
+2.60(+23.40%)
Jan 18, 2017
11.02
11.28
10.92
11.12
67,862,312
-0.36(-3.18%)
Jan 17, 2017
11.69
11.69
11.42
11.49
60,550,780
-0.21(-1.83%)
Jan 13, 2017
11.70
11.70
11.70
0
+0.13(+1.09%)
Jan 12, 2017
11.48
11.58
11.40
11.57
26,973,828
+0.10(+0.89%)
Jan 11, 2017
11.25
11.49
11.25
11.47
32,770,688
+0.19(+1.66%)
Jan 10, 2017
11.12
11.33
11.09
11.28
27,070,106
+0.13(+1.16%)
Jan 09, 2017
11.33
11.35
11.15
11.15
24,561,248
-0.16(-1.41%)
Jan 06, 2017
11.07
11.38
10.84
11.31
40,953,312
+0.16(+1.43%)
Jan 05, 2017
10.98
11.27
10.98
11.15
38,409,704
+0.11(+0.98%)
Jan 04, 2017
10.87
11.07
10.84
11.05
24,060,600
+0.22(+2.06%)
Jan 03, 2017
10.90
11.05
10.73
10.82
21,671,452
-0.01(-0.11%)
Dec 30, 2016
10.84
10.84
10.84
0
-0.09(-0.83%)
Dec 29, 2016
11.04
11.05
10.90
10.93
11,516,202
-0.09(-0.79%)
Dec 28, 2016
11.10
11.16
11.01
11.01
11,673,755
-0.10(-0.92%)
Dec 27, 2016
11.10
11.15
11.05
11.12
8,702,589
+0.06(+0.57%)
Dec 23, 2016
11.05
11.05
11.05
0
-0.01(-0.11%)
Dec 22, 2016
10.97
11.07
10.93
11.06
16,199,719
+0.06(+0.52%)
Dec 21, 2016
11.04
11.11
11.01
11.01
15,205,578
-0.04(-0.33%)
Dec 20, 2016
10.98
11.05
10.96
11.04
14,116,159
+0.12(+1.08%)
Dec 19, 2016
10.91
10.95
10.84
10.93
14,833,007
+0.06(+0.53%)
Dec 16, 2016
11.04
11.07
10.82
10.87
40,374,256
-0.19(-1.72%)
Dec 15, 2016
10.98
11.16
10.89
11.06
23,353,154
+0.06(+0.52%)
Dec 14, 2016
11.16
11.19
10.99
11.00
25,569,106
-0.17(-1.51%)
Dec 13, 2016
11.17
11.22
11.05
11.17
25,564,432
+0.01(+0.05%)
Dec 12, 2016
11.24
11.27
11.04
11.16
20,536,818
-0.08(-0.67%)
Dec 09, 2016
11.22
11.28
11.13
11.24
18,914,208
+0.02(+0.13%)
Dec 08, 2016
11.20
11.26
11.09
11.22
22,029,480
+0.03(+0.24%)
Dec 07, 2016
10.87
11.20
10.81
11.20
42,287,636
+0.33(+3.00%)
Dec 06, 2016
10.93
10.98
10.81
10.87
42,413,616
-0.14(-1.31%)
Dec 05, 2016
11.06
11.08
10.95
11.02
40,326,612
+0.02(+0.14%)
Dec 02, 2016
11.06
11.06
10.91
11.00
49,932,268
-0.04(-0.38%)
Dec 01, 2016
10.88
11.12
10.86
11.04
40,067,028
+0.24(+2.26%)
Nov 30, 2016
10.67
10.88
10.66
10.80
37,529,688
+0.30(+2.90%)
Nov 29, 2016
10.45
10.61
10.40
10.49
18,399,022
+0.04(+0.37%)
Nov 28, 2016
10.49
10.54
10.39
10.46
22,607,234
-0.10(-0.97%)
Nov 25, 2016
10.50
10.57
10.45
10.56
8,387,532
+0.08(+0.74%)
Nov 23, 2016
10.48
10.48
10.48
0
-0.03(-0.26%)
Nov 22, 2016
10.38
10.52
10.38
10.51
29,201,076
+0.12(+1.18%)
Nov 21, 2016
10.20
10.44
10.20
10.38
24,666,640
+0.18(+1.79%)
Nov 18, 2016
10.17
10.24
10.15
10.20
29,063,442
+0.01(+0.12%)
Nov 17, 2016
10.17
10.23
10.14
10.19
36,487,864
+0.03(+0.27%)
Nov 16, 2016
10.34
10.34
10.15
10.16
40,694,600
-0.20(-1.91%)
Nov 15, 2016
10.40
10.43
10.19
10.36
32,265,378
-0.08(-0.72%)
Nov 14, 2016
10.42
10.54
10.36
10.43
37,004,276
+0.06(+0.58%)
Nov 11, 2016
10.26
10.38
10.22
10.37
41,403,040
+0.02(+0.14%)
Nov 10, 2016
10.22
10.43
10.18
10.36
51,901,464
+0.20(+1.92%)
Nov 09, 2016
9.721
10.28
9.718
10.16
79,107,584
+0.54(+5.64%)
Nov 08, 2016
9.619
9.643
9.490
9.622
35,281,184
+0.01(+0.06%)
Nov 07, 2016
9.391
9.622
9.391
9.616
35,337,748
+0.34(+3.65%)
Nov 04, 2016
9.283
9.415
9.277
9.277
31,120,112
-0.06(-0.67%)
Nov 03, 2016
9.259
9.364
9.193
9.340
40,024,736
+0.12(+1.27%)
Nov 02, 2016
9.160
9.266
9.130
9.223
36,194,852
+0.10(+1.09%)
Nov 01, 2016
9.193
9.229
9.046
9.124
21,864,572
-0.03(-0.33%)
Oct 31, 2016
9.139
9.259
9.115
9.154
19,563,620
+0.07(+0.76%)
Oct 28, 2016
9.067
9.205
9.004
9.085
23,288,850
-0.01(-0.10%)
Oct 27, 2016
9.121
9.139
9.067
9.094
19,793,604
-0.02(-0.23%)
Oct 26, 2016
9.238
9.250
9.103
9.115
29,463,356
-0.14(-1.52%)
Oct 25, 2016
9.097
9.307
9.049
9.256
29,898,526
+0.13(+1.45%)
Oct 24, 2016
9.169
9.211
9.115
9.124
29,348,426
+0.04(+0.40%)
Oct 21, 2016
9.037
9.118
9.013
9.088
24,712,790
-0.02(-0.16%)
Oct 20, 2016
9.250
9.283
9.067
9.103
45,636,196
-0.22(-2.35%)
Oct 19, 2016
9.154
9.386
9.154
9.322
20,813,660
+0.02(+0.16%)
Oct 18, 2016
9.406
9.434
9.286
9.307
22,946,334
+0.00(+0.03%)
Oct 17, 2016
9.310
9.361
9.247
9.304
21,954,324
-0.00(-0.05%)
Oct 14, 2016
9.436
9.520
9.304
9.308
33,083,756
-0.04(-0.40%)
Oct 13, 2016
9.190
9.385
9.079
9.346
50,015,024
+0.28(+3.11%)
Oct 12, 2016
9.130
9.133
9.034
9.064
41,226,464
-0.08(-0.85%)
Oct 11, 2016
9.244
9.247
9.092
9.142
32,997,534
-0.11(-1.17%)
Oct 10, 2016
9.331
9.394
9.230
9.250
30,783,702
-0.07(-0.71%)
Oct 07, 2016
9.292
9.346
9.247
9.316
35,302,308
-0.00(-0.03%)
Oct 06, 2016
9.235
9.347
9.181
9.319
44,340,748
+0.11(+1.14%)
Oct 05, 2016
9.109
9.232
9.073
9.214
17,637,686
+0.16(+1.79%)
Oct 04, 2016
9.145
9.199
9.046
9.052
19,541,848
-0.08(-0.85%)
Oct 03, 2016
9.100
9.151
9.070
9.130
14,284,246
-0.02(-0.23%)
Sep 30, 2016
9.049
9.179
9.004
9.151
23,781,928
+0.15(+1.70%)
Sep 29, 2016
9.019
9.070
8.938
8.998
23,820,658
-0.01(-0.07%)
Sep 28, 2016
8.929
9.016
8.879
9.004
14,730,554
+0.12(+1.32%)
Sep 27, 2016
8.929
8.971
8.878
8.887
17,520,342
-0.03(-0.30%)
Sep 26, 2016
8.830
8.978
8.818
8.914
22,944,814
+0.02(+0.24%)
Sep 23, 2016
8.815
8.914
8.797
8.893
16,650,962
+0.02(+0.24%)
Sep 22, 2016
8.986
9.034
8.869
8.872
17,878,468
-0.04(-0.47%)
Sep 21, 2016
8.773
8.929
8.764
8.914
22,235,434
+0.18(+2.10%)
Sep 20, 2016
8.851
8.860
8.728
8.731
19,571,380
-0.05(-0.58%)
Sep 19, 2016
8.839
8.878
8.761
8.782
15,215,458
-0.02(-0.20%)
Sep 16, 2016
8.740
8.822
8.662
8.800
37,409,428
+0.03(+0.34%)
Sep 15, 2016
8.698
8.797
8.622
8.770
31,654,202
+0.08(+0.97%)
Sep 14, 2016
8.554
8.758
8.537
8.686
33,234,324
+0.11(+1.26%)
Sep 13, 2016
8.554
8.665
8.524
8.578
36,161,940
-0.02(-0.28%)
Sep 12, 2016
8.401
8.656
8.374
8.602
36,017,432
+0.23(+2.80%)
Sep 09, 2016
8.593
8.635
8.368
8.368
28,124,830
-0.32(-3.66%)
Sep 08, 2016
8.605
8.695
8.569
8.686
20,143,882
+0.04(+0.49%)
Sep 07, 2016
8.482
8.647
8.461
8.644
26,662,576
+0.21(+2.45%)
Sep 06, 2016
8.440
8.482
8.405
8.437
15,969,055
-0.01(-0.07%)
Sep 02, 2016
8.482
8.443
8.443
8.443
9,907,133
-0.01(-0.14%)
Sep 01, 2016
8.512
8.515
8.380
8.455
13,739,054
-0.03(-0.35%)
Aug 31, 2016
8.518
8.548
8.467
8.485
17,534,592
-0.06(-0.74%)
Aug 30, 2016
8.518
8.566
8.497
8.548
16,668,724
+0.03(+0.39%)
Aug 29, 2016
8.443
8.620
8.398
8.515
22,775,560
+0.11(+1.32%)
Aug 26, 2016
8.401
8.469
8.347
8.404
17,135,544
+0.04(+0.50%)
Aug 25, 2016
8.490
8.493
8.353
8.362
17,436,078
-0.13(-1.51%)
Aug 24, 2016
8.493
8.520
8.481
8.490
14,444,006
-0.01(-0.18%)
Aug 23, 2016
8.532
8.568
8.466
8.505
9,944,843
+0.02(+0.28%)
Aug 22, 2016
8.523
8.523
8.448
8.481
11,192,612
-0.07(-0.77%)
Aug 19, 2016
8.517
8.571
8.496
8.547
16,042,014
+0.00(+0.00%)
Aug 18, 2016
8.389
8.547
8.383
8.547
24,309,764
+0.15(+1.74%)
Aug 17, 2016
8.332
8.404
8.292
8.401
14,120,274
+0.06(+0.75%)
Aug 16, 2016
8.344
8.377
8.320
8.338
12,617,241
-0.01(-0.14%)
Aug 15, 2016
8.371
8.440
8.347
8.350
14,622,487
-0.01(-0.18%)
Aug 12, 2016
8.335
8.386
8.310
8.365
11,556,051
-0.01(-0.07%)
Aug 11, 2016
8.347
8.423
8.332
8.371
15,579,857
+0.02(+0.29%)
Aug 10, 2016
8.445
8.451
8.329
8.347
11,583,413
-0.08(-0.92%)
Aug 09, 2016
8.514
8.535
8.410
8.425
11,752,052
-0.07(-0.77%)
Aug 08, 2016
8.508
8.609
8.481
8.490
16,188,258
-0.04(-0.52%)
Aug 05, 2016
8.434
8.562
8.383
8.535
16,379,349
+0.17(+2.07%)
Aug 04, 2016
8.350
8.404
8.317
8.362
13,081,911
-0.04(-0.53%)
Aug 03, 2016
8.273
8.431
8.252
8.407
18,936,128
+0.16(+1.95%)
Aug 02, 2016
8.305
8.353
8.186
8.246
19,796,892
-0.12(-1.43%)
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.