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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
38.59
+0.09 (+0.23%)
Streaming Delayed Price
Updated: 11:10 AM 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 31, 2018
808.00
838.40
805.80
833.00
583
+9.40(+1.14%)
Jul 30, 2018
839.60
840.80
817.60
823.60
891
-9.40(-1.13%)
Jul 27, 2018
833.70
833.70
825.60
833.00
765
-14.00(-1.65%)
Jul 26, 2018
840.40
848.20
836.00
847.00
754
-1.80(-0.21%)
Jul 25, 2018
850.00
853.80
848.20
848.80
532
-22.20(-2.55%)
Jul 24, 2018
882.40
884.40
871.00
871.00
290
-19.79(-2.22%)
Jul 23, 2018
886.00
894.80
886.00
890.79
709
+22.79(+2.63%)
Jul 20, 2018
858.80
868.00
856.40
868.00
796
+5.60(+0.65%)
Jul 19, 2018
901.40
903.60
860.00
862.40
1,349
-24.22(-2.73%)
Jul 18, 2018
884.19
892.40
883.95
886.62
860
+3.62(+0.41%)
Jul 17, 2018
867.00
885.20
867.00
883.00
523
+18.20(+2.10%)
Jul 16, 2018
866.00
878.00
860.00
864.80
898
+0.60(+0.07%)
Jul 13, 2018
856.00
871.20
856.00
864.20
731
+19.80(+2.34%)
Jul 12, 2018
838.00
849.00
829.60
844.40
1,191
+15.40(+1.86%)
Jul 11, 2018
836.00
840.92
826.20
829.00
757
-24.40(-2.86%)
Jul 10, 2018
830.80
853.40
830.80
853.40
1,125
+25.74(+3.11%)
Jul 09, 2018
821.40
832.40
821.40
827.66
1,504
+15.63(+1.93%)
Jul 06, 2018
822.20
822.60
808.60
812.03
1,234
-10.17(-1.24%)
Jul 05, 2018
813.30
822.20
813.20
822.20
1,379
+32.20(+4.08%)
Jul 03, 2018
790.00
790.00
790.00
0
-12.04(-1.50%)
Jul 02, 2018
802.00
805.40
799.63
802.04
2,316
+29.64(+3.84%)
Jun 29, 2018
768.60
777.20
761.80
772.40
868
+16.00(+2.12%)
Jun 28, 2018
734.00
767.90
727.60
756.40
2,469
+11.00(+1.48%)
Jun 27, 2018
744.70
757.62
737.80
745.40
3,319
-20.00(-2.61%)
Jun 26, 2018
778.60
783.20
765.40
765.40
727
-5.60(-0.73%)
Jun 25, 2018
782.80
784.00
771.00
771.00
795
+8.40(+1.10%)
Jun 22, 2018
768.00
772.00
761.60
762.60
1,658
+13.60(+1.82%)
Jun 21, 2018
738.70
760.60
732.00
749.00
1,668
-1.40(-0.19%)
Jun 20, 2018
750.00
757.35
750.00
750.40
810
-24.40(-3.15%)
Jun 19, 2018
775.02
789.80
774.80
774.80
2,409
+18.49(+2.45%)
Jun 18, 2018
744.80
759.80
738.40
756.31
2,665
+30.31(+4.17%)
Jun 15, 2018
757.00
726.00
726.00
2,829
-31.00(-4.10%)
Jun 14, 2018
765.00
778.40
755.40
757.00
2,450
-9.20(-1.20%)
Jun 13, 2018
766.00
767.60
756.20
766.20
3,008
-8.60(-1.11%)
Jun 12, 2018
774.00
785.80
771.80
774.80
2,204
+0.80(+0.10%)
Jun 11, 2018
766.00
777.00
764.00
774.00
1,835
-17.60(-2.22%)
Jun 08, 2018
800.00
804.00
791.60
791.60
1,481
+14.20(+1.83%)
Jun 07, 2018
768.00
780.00
758.40
777.40
4,407
-17.20(-2.16%)
Jun 06, 2018
808.20
794.60
1,713
-5.20(-0.65%)
Jun 05, 2018
803.20
804.00
792.40
799.80
2,055
+20.40(+2.62%)
Jun 04, 2018
766.92
780.60
762.40
779.40
2,045
+22.40(+2.96%)
Jun 01, 2018
765.40
774.20
755.00
757.00
2,327
-8.40(-1.10%)
May 31, 2018
780.00
780.00
749.60
765.40
4,005
-34.80(-4.35%)
May 30, 2018
808.00
808.00
798.52
800.20
1,483
+5.40(+0.68%)
May 29, 2018
795.64
813.80
793.40
794.80
2,795
+31.20(+4.09%)
May 25, 2018
763.60
763.60
763.60
0
+5.40(+0.71%)
May 24, 2018
768.60
773.20
757.80
758.20
1,759
-7.30(-0.95%)
May 23, 2018
770.00
772.30
757.20
765.50
1,202
-14.50(-1.86%)
May 22, 2018
800.60
804.80
776.20
780.00
1,846
-42.00(-5.11%)
May 21, 2018
814.00
828.60
814.00
822.00
1,481
+5.40(+0.66%)
May 18, 2018
812.20
816.60
799.20
816.60
1,403
+5.00(+0.62%)
May 17, 2018
846.00
850.00
806.60
811.60
3,565
-26.00(-3.10%)
May 16, 2018
833.80
840.00
832.00
837.60
1,900
+9.27(+1.12%)
May 15, 2018
818.00
831.00
814.40
828.33
849
+1.13(+0.14%)
May 14, 2018
844.80
844.80
823.20
827.20
2,362
-13.60(-1.62%)
May 11, 2018
848.00
853.60
839.60
840.80
1,821
-3.60(-0.43%)
May 10, 2018
869.80
876.40
839.20
844.40
5,803
-41.80(-4.72%)
May 09, 2018
886.40
887.60
874.60
886.20
1,243
+3.20(+0.36%)
May 08, 2018
884.00
901.00
877.60
883.00
2,451
-0.20(-0.02%)
May 07, 2018
874.00
884.60
866.80
883.20
1,990
-11.60(-1.30%)
May 04, 2018
887.20
901.60
886.80
894.80
1,000
+12.80(+1.45%)
May 03, 2018
882.00
898.60
880.40
882.00
2,265
+16.60(+1.92%)
May 02, 2018
858.20
869.60
856.40
865.40
2,275
+27.00(+3.22%)
May 01, 2018
836.60
853.20
832.00
838.40
2,334
-23.00(-2.67%)
Apr 30, 2018
870.00
880.68
860.80
861.40
832
+5.42(+0.63%)
Apr 27, 2018
844.54
856.40
844.00
855.98
1,868
+30.98(+3.75%)
Apr 26, 2018
835.38
836.60
817.20
825.00
2,509
-10.20(-1.22%)
Apr 25, 2018
842.20
848.40
835.20
835.20
2,133
+0.20(+0.02%)
Apr 24, 2018
844.20
844.20
834.00
835.00
1,290
-22.00(-2.57%)
Apr 23, 2018
866.20
866.20
851.50
857.00
839
-2.00(-0.23%)
Apr 20, 2018
887.00
887.00
858.00
859.00
1,207
-34.80(-3.89%)
Apr 19, 2018
886.00
902.00
863.00
893.80
3,327
+38.20(+4.46%)
Apr 18, 2018
842.00
862.00
832.00
855.60
1,097
-2.90(-0.34%)
Apr 17, 2018
854.00
858.50
847.60
858.50
268
+6.10(+0.72%)
Apr 16, 2018
848.00
852.40
841.00
852.40
795
-11.20(-1.30%)
Apr 13, 2018
862.96
865.96
850.00
863.60
1,036
-30.40(-3.40%)
Apr 12, 2018
891.80
900.00
885.80
894.00
462
-5.20(-0.58%)
Apr 11, 2018
894.00
899.60
888.40
899.20
741
-4.50(-0.50%)
Apr 10, 2018
902.60
911.00
900.40
903.70
1,116
+23.90(+2.72%)
Apr 09, 2018
881.90
912.00
878.40
879.80
1,159
+3.60(+0.41%)
Apr 06, 2018
874.72
880.00
870.40
876.20
876
-15.22(-1.71%)
Apr 05, 2018
877.80
903.38
877.80
891.42
1,137
+17.42(+1.99%)
Apr 04, 2018
858.70
875.40
851.00
874.00
2,036
-5.60(-0.64%)
Apr 03, 2018
883.58
885.60
875.00
879.60
774
-12.20(-1.37%)
Apr 02, 2018
897.00
907.40
887.80
891.80
2,062
+35.20(+4.11%)
Mar 29, 2018
856.60
856.60
856.60
0
-20.20(-2.30%)
Mar 28, 2018
879.00
884.60
874.80
876.80
1,261
+6.00(+0.69%)
Mar 27, 2018
889.00
900.00
866.20
870.80
2,319
-28.00(-3.12%)
Mar 26, 2018
913.20
914.80
898.00
898.80
1,789
-28.80(-3.10%)
Mar 23, 2018
931.60
931.60
911.80
927.60
507
+14.70(+1.61%)
Mar 22, 2018
898.80
913.20
882.40
912.90
536
+15.10(+1.68%)
Mar 21, 2018
866.80
904.00
866.80
897.80
1,770
+18.60(+2.12%)
Mar 20, 2018
883.80
892.30
868.20
879.20
756
-12.80(-1.43%)
Mar 19, 2018
898.00
899.40
890.10
892.00
1,022
+26.40(+3.05%)
Mar 16, 2018
880.00
880.00
864.00
865.60
541
-7.00(-0.80%)
Mar 15, 2018
839.00
881.60
838.62
872.60
1,124
+31.20(+3.71%)
Mar 14, 2018
848.00
857.20
841.40
841.40
2,186
+26.40(+3.24%)
Mar 13, 2018
814.00
822.20
813.60
815.00
435
-1.60(-0.20%)
Mar 12, 2018
822.00
824.60
808.00
816.60
1,137
-31.82(-3.75%)
Mar 09, 2018
844.47
848.80
839.80
848.42
571
+13.22(+1.58%)
Mar 08, 2018
822.60
836.80
822.00
835.20
927
+18.80(+2.30%)
Mar 07, 2018
824.60
816.40
503
-16.80(-2.02%)
Mar 06, 2018
840.00
843.20
833.20
833.20
707
-28.00(-3.25%)
Mar 05, 2018
860.78
869.20
855.40
861.20
465
+2.80(+0.33%)
Mar 02, 2018
861.80
867.20
856.80
858.40
1,102
-12.60(-1.45%)
Mar 01, 2018
875.00
885.40
851.80
871.00
1,541
-15.64(-1.76%)
Feb 28, 2018
872.00
891.00
864.20
886.64
928
+10.64(+1.21%)
Feb 27, 2018
886.80
891.80
868.00
876.00
1,890
-3.00(-0.34%)
Feb 26, 2018
872.00
897.40
870.00
879.00
1,344
-11.60(-1.30%)
Feb 23, 2018
899.80
909.80
886.60
890.60
1,752
-4.60(-0.51%)
Feb 22, 2018
886.60
898.40
878.60
895.20
1,160
+10.20(+1.15%)
Feb 21, 2018
879.40
893.20
871.60
885.00
2,462
-11.00(-1.23%)
Feb 20, 2018
890.00
904.13
888.00
896.00
2,033
-32.20(-3.47%)
Feb 16, 2018
928.20
928.20
928.20
0
+7.94(+0.86%)
Feb 15, 2018
930.00
936.78
913.80
920.26
912
+10.26(+1.13%)
Feb 14, 2018
936.00
936.00
906.20
910.00
1,720
-3.60(-0.39%)
Feb 13, 2018
913.60
839
-27.40(-2.91%)
Feb 12, 2018
947.80
950.80
934.82
941.00
1,252
+23.20(+2.53%)
Feb 09, 2018
906.00
938.20
906.00
917.80
2,261
+45.20(+5.18%)
Feb 08, 2018
853.80
878.00
845.00
872.60
2,538
+2.20(+0.25%)
Feb 07, 2018
864.00
875.40
853.00
870.40
1,746
+38.20(+4.59%)
Feb 06, 2018
865.00
865.00
828.80
832.20
2,335
-9.00(-1.07%)
Feb 05, 2018
815.40
846.40
812.00
841.20
6,650
+66.00(+8.51%)
Feb 02, 2018
780.20
788.80
770.20
775.20
3,443
+8.40(+1.10%)
Feb 01, 2018
754.00
789.60
748.20
766.80
11,296
+39.00(+5.36%)
Jan 31, 2018
690.00
730.00
688.86
727.80
13,799
+83.00(+12.87%)
Jan 30, 2018
630.00
647.80
614.00
644.80
10,596
+2.60(+0.40%)
Jan 29, 2018
680.00
680.00
639.60
642.20
8,840
-3.00(-0.46%)
Jan 26, 2018
648.00
649.60
634.20
645.20
8,512
-30.60(-4.53%)
Jan 25, 2018
670.40
684.00
646.40
675.80
9,165
-24.30(-3.47%)
Jan 24, 2018
680.40
709.40
662.40
700.10
8,674
+9.90(+1.43%)
Jan 23, 2018
707.60
715.60
670.00
690.20
12,372
-64.20(-8.51%)
Jan 22, 2018
768.00
770.18
753.40
754.40
2,429
+0.80(+0.11%)
Jan 19, 2018
744.00
760.20
727.40
753.60
4,090
+22.80(+3.12%)
Jan 18, 2018
724.80
770.07
724.00
730.80
5,153
+14.80(+2.07%)
Jan 17, 2018
728.00
735.80
708.40
716.00
3,650
-40.00(-5.29%)
Jan 16, 2018
764.40
767.80
740.61
756.00
2,059
+16.80(+2.27%)
Jan 12, 2018
739.20
739.20
739.20
0
-34.00(-4.40%)
Jan 11, 2018
781.80
812.80
765.00
773.20
4,664
-55.40(-6.69%)
Jan 10, 2018
794.00
844.00
789.80
828.60
1,795
+30.20(+3.78%)
Jan 09, 2018
850.00
865.80
792.00
798.40
2,123
-71.80(-8.25%)
Jan 08, 2018
858.80
886.20
850.00
870.20
2,064
-9.80(-1.11%)
Jan 05, 2018
883.40
893.20
870.40
880.00
3,721
+41.00(+4.89%)
Jan 04, 2018
780.20
854.20
762.40
839.00
2,956
+57.00(+7.29%)
Jan 03, 2018
774.80
795.00
770.00
782.00
3,361
+21.00(+2.76%)
Jan 02, 2018
742.00
781.20
738.00
761.00
4,529
-32.00(-4.04%)
Dec 29, 2017
793.00
793.00
793.00
0
-12.00(-1.49%)
Dec 28, 2017
837.80
842.80
789.20
805.00
3,238
-120.20(-12.99%)
Dec 27, 2017
917.60
939.00
916.60
925.20
3,424
-63.40(-6.41%)
Dec 26, 2017
982.80
994.80
962.60
988.60
1,327
+7.20(+0.73%)
Dec 22, 2017
1003
1005
980.00
981.40
1,165
-45.80(-4.46%)
Dec 21, 2017
1019
1042
989.20
1027
4,816
+31.20(+3.13%)
Dec 20, 2017
964.60
1016
964.60
996.00
2,152
+50.00(+5.29%)
Dec 19, 2017
924.00
960.00
909.00
946.00
3,196
+22.00(+2.38%)
Dec 18, 2017
923.20
928.80
899.80
924.00
3,444
-74.40(-7.45%)
Dec 15, 2017
964.60
1026
956.20
998.40
3,328
+43.60(+4.57%)
Dec 14, 2017
951.40
987.60
943.62
954.80
3,123
+5.40(+0.57%)
Dec 13, 2017
950.00
979.23
918.20
949.40
3,162
-7.00(-0.73%)
Dec 12, 2017
874.00
965.20
874.00
956.40
4,527
+66.00(+7.41%)
Dec 11, 2017
880.00
890.40
867.20
890.40
1,427
-15.40(-1.70%)
Dec 08, 2017
897.80
916.00
893.00
905.80
3,470
-5.00(-0.55%)
Dec 07, 2017
876.20
921.60
876.20
910.80
8,218
+78.80(+9.47%)
Dec 06, 2017
813.20
844.80
813.20
832.00
1,802
+2.40(+0.29%)
Dec 05, 2017
835.80
847.11
821.60
829.60
8,308
+36.00(+4.54%)
Dec 04, 2017
762.40
809.18
762.40
793.60
5,392
+40.80(+5.42%)
Dec 01, 2017
743.80
757.80
731.80
752.80
3,055
-11.60(-1.52%)
Nov 30, 2017
745.80
779.00
742.60
764.40
8,593
+57.60(+8.15%)
Nov 29, 2017
693.60
713.60
692.10
706.80
4,203
-21.60(-2.97%)
Nov 28, 2017
748.00
748.00
715.40
728.40
5,888
-50.80(-6.52%)
Nov 27, 2017
800.80
803.80
776.60
779.20
3,681
-58.80(-7.02%)
Nov 24, 2017
802.80
849.40
802.80
838.00
4,963
+66.40(+8.61%)
Nov 22, 2017
770.00
775.40
758.80
771.60
7,043
+24.00(+3.21%)
Nov 21, 2017
734.80
749.40
727.60
747.60
2,222
+11.20(+1.52%)
Nov 20, 2017
735.40
740.80
725.40
736.40
1,605
+34.20(+4.87%)
Nov 17, 2017
715.80
720.40
700.00
702.20
1,920
-20.40(-2.82%)
Nov 16, 2017
709.80
731.20
707.60
722.60
2,041
+7.20(+1.01%)
Nov 15, 2017
699.60
728.00
690.20
715.40
2,706
-0.60(-0.08%)
Nov 14, 2017
719.80
723.40
706.60
716.00
1,897
+24.60(+3.56%)
Nov 13, 2017
683.00
697.00
659.40
691.40
3,549
+28.20(+4.25%)
Nov 10, 2017
669.97
677.20
662.80
663.20
1,004
-2.00(-0.30%)
Nov 09, 2017
667.40
682.78
663.20
665.20
3,847
-20.20(-2.95%)
Nov 08, 2017
679.80
686.00
675.00
685.40
1,809
-3.80(-0.55%)
Nov 07, 2017
704.80
709.60
679.20
689.20
3,664
-16.60(-2.35%)
Nov 06, 2017
723.00
724.13
692.60
705.80
5,693
-56.80(-7.45%)
Nov 03, 2017
764.20
769.20
756.80
762.60
3,456
-20.80(-2.66%)
Nov 02, 2017
792.20
797.18
773.40
783.40
4,586
-15.40(-1.93%)
Nov 01, 2017
814.80
815.60
798.40
798.80
4,948
+4.60(+0.58%)
Oct 31, 2017
774.40
803.60
774.40
794.20
3,954
+37.60(+4.97%)
Oct 30, 2017
764.00
744.40
756.60
2,191
-2.80(-0.37%)
Oct 27, 2017
758.00
769.80
756.20
759.40
3,852
+32.20(+4.43%)
Oct 26, 2017
728.80
731.40
719.20
727.20
2,135
+16.00(+2.25%)
Oct 25, 2017
708.00
716.60
700.46
711.20
4,014
+21.40(+3.10%)
Oct 24, 2017
692.20
698.00
688.40
689.80
1,395
-1.40(-0.20%)
Oct 23, 2017
680.80
691.20
677.07
691.20
4,835
-13.40(-1.90%)
Oct 20, 2017
712.00
714.60
697.60
704.60
1,755
-3.00(-0.42%)
Oct 19, 2017
717.60
740.40
702.00
707.60
3,607
-6.00(-0.84%)
Oct 18, 2017
716.00
722.40
713.60
713.60
2,010
+2.40(+0.34%)
Oct 17, 2017
687.20
711.20
682.00
711.20
700
+12.20(+1.75%)
Oct 16, 2017
716.20
720.79
699.00
699.00
1,343
+8.80(+1.27%)
Oct 13, 2017
685.10
693.20
681.00
690.20
2,267
-7.00(-1.00%)
Oct 12, 2017
712.40
714.00
686.60
697.20
3,228
-31.00(-4.26%)
Oct 11, 2017
702.20
734.01
702.20
728.20
1,957
-5.80(-0.79%)
Oct 10, 2017
739.80
740.40
729.22
734.00
2,135
-24.00(-3.17%)
Oct 09, 2017
738.40
760.80
738.40
758.00
1,340
+18.20(+2.46%)
Oct 06, 2017
724.80
746.60
724.80
739.80
3,879
+14.60(+2.01%)
Oct 05, 2017
698.00
727.20
683.60
725.20
5,067
+17.20(+2.43%)
Oct 04, 2017
700.20
710.80
695.20
708.00
4,661
-17.20(-2.37%)
Oct 03, 2017
727.60
730.20
715.60
725.20
2,948
+12.80(+1.80%)
Oct 02, 2017
708.20
729.98
708.20
712.40
4,516
+39.60(+5.89%)
Sep 29, 2017
681.00
681.00
668.20
672.80
1,510
+4.40(+0.66%)
Sep 28, 2017
664.60
677.00
645.60
668.40
3,072
+14.00(+2.14%)
Sep 27, 2017
650.60
658.00
648.20
654.40
5,507
-29.20(-4.27%)
Sep 26, 2017
675.40
692.80
675.40
683.60
1,349
-2.40(-0.35%)
Sep 25, 2017
678.80
690.60
674.00
686.00
1,875
+11.60(+1.72%)
Sep 22, 2017
672.20
675.30
665.60
674.40
1,597
+2.00(+0.30%)
Sep 21, 2017
644.00
678.80
644.00
672.40
7,028
+46.20(+7.38%)
Sep 20, 2017
609.60
626.80
607.40
626.20
3,546
+11.40(+1.85%)
Sep 19, 2017
604.60
615.08
602.60
614.80
3,137
+10.00(+1.65%)
Sep 18, 2017
613.40
618.00
601.20
604.80
7,253
-44.40(-6.84%)
Sep 15, 2017
651.80
658.80
647.20
649.20
2,459
+13.00(+2.04%)
Sep 14, 2017
645.60
647.60
623.20
636.20
5,543
-6.40(-1.00%)
Sep 13, 2017
639.00
643.20
631.40
642.60
2,052
-18.20(-2.75%)
Sep 12, 2017
653.80
663.20
642.60
660.80
4,874
-23.60(-3.45%)
Sep 11, 2017
690.40
694.00
682.60
684.40
2,702
-18.00(-2.56%)
Sep 08, 2017
693.00
711.00
692.00
702.40
3,390
+33.40(+4.99%)
Sep 07, 2017
657.56
674.60
657.56
669.00
2,661
+8.80(+1.33%)
Sep 06, 2017
658.60
668.00
654.00
660.20
1,422
-11.00(-1.64%)
Sep 05, 2017
672.20
674.20
669.32
671.20
1,520
+30.60(+4.78%)
Sep 01, 2017
659.50
663.38
631.20
640.60
2,942
-18.60(-2.82%)
Aug 31, 2017
702.60
702.60
648.80
659.20
7,926
-30.20(-4.38%)
Aug 30, 2017
691.60
694.20
687.80
689.40
1,542
+13.00(+1.92%)
Aug 29, 2017
678.60
690.60
672.50
676.40
2,254
-8.20(-1.20%)
Aug 28, 2017
710.00
713.40
670.80
684.60
3,709
-12.80(-1.84%)
Aug 25, 2017
690.40
704.60
690.40
697.40
2,893
+22.20(+3.29%)
Aug 24, 2017
676.00
682.80
663.60
675.20
5,671
-8.20(-1.20%)
Aug 23, 2017
691.20
695.60
681.80
683.40
934
+2.60(+0.38%)
Aug 22, 2017
664.80
687.00
664.40
680.80
3,526
+7.60(+1.13%)
Aug 21, 2017
703.00
704.00
661.20
673.20
3,681
-21.20(-3.05%)
Aug 18, 2017
691.00
696.20
687.49
694.40
2,059
+8.40(+1.22%)
Aug 17, 2017
703.80
711.40
678.22
686.00
3,578
-10.80(-1.55%)
Aug 16, 2017
700.00
702.00
684.40
696.80
2,019
+12.00(+1.75%)
Aug 15, 2017
681.00
686.00
674.80
684.80
2,301
+10.00(+1.48%)
Aug 14, 2017
670.80
690.80
670.20
674.80
2,341
+4.20(+0.63%)
Aug 11, 2017
667.00
672.80
666.60
670.60
1,907
+0.40(+0.06%)
Aug 10, 2017
706.00
708.00
661.00
670.20
4,809
-45.40(-6.34%)
Aug 09, 2017
719.80
722.00
704.20
715.60
2,623
-30.20(-4.05%)
Aug 08, 2017
754.00
760.40
740.00
745.80
593
-4.60(-0.61%)
Aug 07, 2017
758.80
759.60
748.80
750.40
537
-11.20(-1.47%)
Aug 04, 2017
758.60
770.20
755.80
761.60
2,482
+5.60(+0.74%)
Aug 03, 2017
733.80
756.20
728.80
756.00
2,637
+9.20(+1.23%)
Aug 02, 2017
748.40
749.00
737.60
746.80
1,756
+3.40(+0.46%)
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.