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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.14
+0.00 (+0.03%)
Streaming Delayed Price
Updated: 1:25 PM EDT, Jun 13, 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 (%)
Aug 31, 2015
9.129
9.138
8.995
9.086
720,274
-0.07(-0.71%)
Aug 28, 2015
9.155
9.164
9.105
9.152
693,166
+0.00(+0.00%)
Aug 27, 2015
9.077
9.155
9.034
9.152
655,613
+0.09(+1.01%)
Aug 26, 2015
8.947
9.060
8.855
9.060
882,980
+0.20(+2.24%)
Aug 25, 2015
8.947
9.028
8.849
8.862
1,098,085
+0.08(+0.93%)
Aug 24, 2015
9.018
9.044
7.678
8.781
1,947,253
-0.33(-3.61%)
Aug 21, 2015
9.256
9.256
9.080
9.109
1,011,981
-0.16(-1.72%)
Aug 20, 2015
9.259
9.330
9.230
9.269
412,047
-0.04(-0.45%)
Aug 19, 2015
9.317
9.337
9.297
9.311
288,790
+0.00(+0.00%)
Aug 18, 2015
9.363
9.363
9.285
9.311
515,054
-0.04(-0.42%)
Aug 17, 2015
9.373
9.396
9.340
9.350
500,782
-0.05(-0.55%)
Aug 14, 2015
9.386
9.435
9.386
9.402
208,256
+0.00(+0.03%)
Aug 13, 2015
9.461
9.464
9.382
9.399
383,568
-0.03(-0.28%)
Aug 12, 2015
9.431
9.451
9.366
9.425
432,457
-0.01(-0.07%)
Aug 11, 2015
9.435
9.441
9.369
9.431
275,671
-0.01(-0.10%)
Aug 10, 2015
9.380
9.502
9.347
9.441
571,798
+0.10(+1.11%)
Aug 07, 2015
9.383
9.396
9.328
9.338
332,237
-0.05(-0.48%)
Aug 06, 2015
9.418
9.427
9.373
9.383
280,313
-0.02(-0.24%)
Aug 05, 2015
9.454
9.480
9.402
9.406
307,503
-0.04(-0.44%)
Aug 04, 2015
9.406
9.493
9.393
9.448
464,411
+0.02(+0.26%)
Aug 03, 2015
9.409
9.425
9.386
9.423
278,629
+0.03(+0.32%)
Jul 31, 2015
9.380
9.415
9.373
9.393
282,341
+0.01(+0.10%)
Jul 30, 2015
9.373
9.383
9.370
9.383
144,752
+0.00(+0.00%)
Jul 29, 2015
9.393
9.393
9.370
9.383
268,214
-0.01(-0.07%)
Jul 28, 2015
9.351
9.396
9.351
9.389
359,647
+0.03(+0.35%)
Jul 27, 2015
9.373
9.389
9.351
9.357
516,514
-0.03(-0.31%)
Jul 24, 2015
9.441
9.442
9.373
9.386
358,563
-0.05(-0.58%)
Jul 23, 2015
9.425
9.444
9.386
9.441
363,164
+0.04(+0.41%)
Jul 22, 2015
9.441
9.441
9.399
9.402
288,468
-0.04(-0.44%)
Jul 21, 2015
9.412
9.444
9.399
9.444
352,971
+0.04(+0.41%)
Jul 20, 2015
9.448
9.460
9.396
9.406
405,066
-0.04(-0.38%)
Jul 17, 2015
9.467
9.496
9.435
9.441
219,581
-0.05(-0.54%)
Jul 16, 2015
9.425
9.489
9.425
9.493
305,410
+0.06(+0.62%)
Jul 15, 2015
9.460
9.460
9.425
9.435
316,001
+0.00(+0.00%)
Jul 14, 2015
9.464
9.464
9.422
9.435
314,856
-0.00(-0.03%)
Jul 13, 2015
9.441
9.451
9.435
9.438
372,052
-0.00(-0.03%)
Jul 10, 2015
9.428
9.457
9.428
9.441
193,884
+0.04(+0.45%)
Jul 09, 2015
9.393
9.448
9.373
9.399
303,887
+0.03(+0.34%)
Jul 08, 2015
9.360
9.396
9.351
9.367
246,923
-0.04(-0.44%)
Jul 07, 2015
9.428
9.441
9.373
9.408
378,133
+0.03(+0.34%)
Jul 06, 2015
9.325
9.447
9.325
9.376
495,793
-0.03(-0.34%)
Jul 02, 2015
9.331
9.408
9.408
9.408
612,468
+0.07(+0.79%)
Jul 01, 2015
9.460
9.460
9.319
9.335
790,193
-0.03(-0.34%)
Jun 30, 2015
9.309
9.380
9.309
9.367
381,436
+0.07(+0.79%)
Jun 29, 2015
9.344
9.344
9.274
9.293
627,627
-0.07(-0.72%)
Jun 26, 2015
9.351
9.389
9.351
9.360
510,469
-0.01(-0.10%)
Jun 25, 2015
9.428
9.450
9.351
9.370
616,937
-0.06(-0.65%)
Jun 24, 2015
9.415
9.453
9.405
9.431
422,977
+0.03(+0.27%)
Jun 23, 2015
9.357
9.412
9.348
9.405
337,827
+0.04(+0.48%)
Jun 22, 2015
9.357
9.392
9.348
9.360
509,518
+0.01(+0.14%)
Jun 19, 2015
9.315
9.370
9.315
9.348
460,062
+0.02(+0.21%)
Jun 18, 2015
9.335
9.389
9.315
9.328
475,645
-0.01(-0.10%)
Jun 17, 2015
9.380
9.412
9.338
9.338
528,494
-0.07(-0.75%)
Jun 16, 2015
9.389
9.434
9.380
9.408
232,974
+0.03(+0.34%)
Jun 15, 2015
9.309
9.389
9.309
9.376
292,634
+0.02(+0.21%)
Jun 12, 2015
9.380
9.402
9.303
9.357
1,377,202
-0.04(-0.48%)
Jun 11, 2015
9.453
9.489
9.396
9.402
469,582
-0.02(-0.24%)
Jun 10, 2015
9.376
9.457
9.375
9.424
451,988
+0.04(+0.38%)
Jun 09, 2015
9.441
9.463
9.380
9.389
544,360
-0.02(-0.24%)
Jun 08, 2015
9.463
9.494
9.399
9.412
441,720
-0.03(-0.27%)
Jun 05, 2015
9.475
9.491
9.424
9.437
544,744
-0.07(-0.70%)
Jun 04, 2015
9.501
9.533
9.491
9.504
242,704
-0.00(-0.03%)
Jun 03, 2015
9.507
9.536
9.494
9.507
314,056
-0.03(-0.30%)
Jun 02, 2015
9.498
9.536
9.498
9.536
499,642
-0.00(-0.03%)
Jun 01, 2015
9.539
9.539
9.501
9.539
296,408
+0.02(+0.17%)
May 29, 2015
9.498
9.533
9.488
9.523
405,670
+0.04(+0.44%)
May 28, 2015
9.501
9.501
9.482
9.482
388,603
-0.02(-0.17%)
May 27, 2015
9.466
9.504
9.453
9.498
344,170
+0.06(+0.64%)
May 26, 2015
9.466
9.480
9.418
9.437
338,297
-0.02(-0.24%)
May 22, 2015
9.501
9.459
9.459
9.459
337,320
-0.04(-0.40%)
May 21, 2015
9.466
9.504
9.456
9.498
564,625
+0.03(+0.34%)
May 20, 2015
9.475
9.501
9.456
9.466
345,574
+0.00(+0.00%)
May 19, 2015
9.482
9.514
9.456
9.466
310,683
+0.02(+0.17%)
May 18, 2015
9.501
9.517
9.447
9.450
321,095
-0.05(-0.50%)
May 15, 2015
9.459
9.498
9.440
9.498
596,055
+0.04(+0.40%)
May 14, 2015
9.316
9.498
9.316
9.459
436,914
+0.04(+0.47%)
May 13, 2015
9.434
9.440
9.396
9.415
512,507
+0.02(+0.17%)
May 12, 2015
9.402
9.440
9.377
9.399
729,576
+0.02(+0.24%)
May 11, 2015
9.424
9.437
9.364
9.377
648,487
-0.05(-0.51%)
May 08, 2015
9.504
9.510
9.415
9.424
581,158
-0.02(-0.24%)
May 07, 2015
9.533
9.539
9.415
9.447
768,032
-0.04(-0.40%)
May 06, 2015
9.501
9.520
9.450
9.485
405,983
+0.01(+0.10%)
May 05, 2015
9.494
9.526
9.472
9.475
303,821
-0.06(-0.63%)
May 04, 2015
9.510
9.535
9.483
9.535
621,069
+0.05(+0.53%)
May 01, 2015
9.535
9.548
9.472
9.485
340,106
-0.01(-0.13%)
Apr 30, 2015
9.504
9.532
9.483
9.498
246,433
+0.02(+0.20%)
Apr 29, 2015
9.431
9.494
9.431
9.479
418,274
+0.01(+0.07%)
Apr 28, 2015
9.472
9.507
9.422
9.472
433,634
+0.04(+0.47%)
Apr 27, 2015
9.523
9.523
9.412
9.428
646,869
-0.05(-0.53%)
Apr 24, 2015
9.425
9.494
9.396
9.479
417,727
+0.09(+0.94%)
Apr 23, 2015
9.409
9.436
9.365
9.390
276,079
-0.01(-0.13%)
Apr 22, 2015
9.403
9.428
9.379
9.403
326,958
-0.01(-0.07%)
Apr 21, 2015
9.403
9.412
9.372
9.409
460,281
+0.04(+0.47%)
Apr 20, 2015
9.358
9.371
9.346
9.365
246,546
+0.02(+0.24%)
Apr 17, 2015
9.365
9.370
9.324
9.343
372,137
-0.02(-0.17%)
Apr 16, 2015
9.343
9.368
9.321
9.358
291,346
+0.03(+0.37%)
Apr 15, 2015
9.314
9.355
9.302
9.324
416,883
+0.04(+0.44%)
Apr 14, 2015
9.276
9.324
9.273
9.283
515,376
-0.00(-0.05%)
Apr 13, 2015
9.292
9.320
9.279
9.287
307,306
-0.00(-0.02%)
Apr 10, 2015
9.264
9.297
9.257
9.289
302,059
+0.04(+0.44%)
Apr 09, 2015
9.264
9.283
9.232
9.248
492,625
+0.02(+0.24%)
Apr 08, 2015
9.254
9.260
9.209
9.226
624,153
-0.03(-0.34%)
Apr 07, 2015
9.210
9.285
9.194
9.257
538,662
+0.04(+0.44%)
Apr 06, 2015
9.213
9.254
9.210
9.216
747,449
+0.01(+0.07%)
Apr 02, 2015
9.141
9.210
9.210
9.210
810,121
+0.05(+0.55%)
Apr 01, 2015
9.119
9.163
9.103
9.160
282,688
+0.06(+0.62%)
Mar 31, 2015
9.103
9.135
9.088
9.103
571,997
-0.01(-0.14%)
Mar 30, 2015
9.131
9.147
9.106
9.116
562,213
-0.00(-0.03%)
Mar 27, 2015
9.044
9.128
9.044
9.119
507,248
+0.07(+0.76%)
Mar 26, 2015
9.091
9.103
9.044
9.050
551,764
-0.03(-0.38%)
Mar 25, 2015
9.138
9.150
9.084
9.084
496,126
-0.06(-0.65%)
Mar 24, 2015
9.084
9.157
9.084
9.144
604,589
+0.06(+0.62%)
Mar 23, 2015
9.078
9.135
9.053
9.088
615,230
+0.00(+0.03%)
Mar 20, 2015
9.144
9.166
9.056
9.084
907,071
-0.05(-0.55%)
Mar 19, 2015
9.128
9.194
9.122
9.135
444,247
-0.01(-0.10%)
Mar 18, 2015
9.138
9.160
9.069
9.144
999,465
-0.01(-0.14%)
Mar 17, 2015
9.182
9.227
9.147
9.157
322,477
-0.06(-0.61%)
Mar 16, 2015
9.204
9.246
9.204
9.213
369,540
-0.03(-0.27%)
Mar 13, 2015
9.210
9.242
9.169
9.238
301,586
-0.02(-0.17%)
Mar 12, 2015
9.201
9.266
9.201
9.254
271,678
+0.03(+0.31%)
Mar 11, 2015
9.301
9.335
9.226
9.226
302,892
-0.09(-1.01%)
Mar 10, 2015
9.335
9.351
9.295
9.320
327,116
-0.00(-0.03%)
Mar 09, 2015
9.257
9.341
9.257
9.323
291,938
+0.04(+0.40%)
Mar 06, 2015
9.326
9.344
9.235
9.285
505,168
-0.09(-0.96%)
Mar 05, 2015
9.357
9.441
9.338
9.376
472,330
+0.02(+0.20%)
Mar 04, 2015
9.295
9.357
9.326
9.357
244,900
+0.03(+0.33%)
Mar 03, 2015
9.288
9.326
9.260
9.326
549,907
+0.04(+0.40%)
Mar 02, 2015
9.341
9.348
9.266
9.288
297,780
-0.03(-0.37%)
Feb 27, 2015
9.235
9.323
9.176
9.323
540,449
+0.06(+0.64%)
Feb 26, 2015
9.263
9.263
9.232
9.263
405,395
-0.01(-0.07%)
Feb 25, 2015
9.260
9.288
9.260
9.270
342,903
-0.01(-0.10%)
Feb 24, 2015
9.266
9.282
9.232
9.279
369,223
-0.02(-0.23%)
Feb 23, 2015
9.276
9.320
9.260
9.301
357,299
+0.04(+0.40%)
Feb 20, 2015
9.189
9.279
9.170
9.263
496,120
+0.09(+1.02%)
Feb 19, 2015
9.142
9.192
9.142
9.170
389,197
+0.03(+0.31%)
Feb 18, 2015
9.135
9.176
9.135
9.142
521,629
+0.02(+0.17%)
Feb 17, 2015
9.201
9.235
9.111
9.126
850,881
-0.08(-0.85%)
Feb 13, 2015
9.207
9.204
9.204
9.204
511,705
+0.00(+0.00%)
Feb 12, 2015
9.217
9.279
9.189
9.204
448,435
-0.01(-0.10%)
Feb 11, 2015
9.263
9.266
9.189
9.213
921,298
-0.07(-0.81%)
Feb 10, 2015
9.313
9.319
9.279
9.288
264,609
+0.02(+0.17%)
Feb 09, 2015
9.266
9.328
9.263
9.272
516,955
+0.00(+0.00%)
Feb 06, 2015
9.375
9.390
9.269
9.272
652,889
-0.12(-1.32%)
Feb 05, 2015
9.390
9.396
9.372
9.396
415,892
-0.01(-0.13%)
Feb 04, 2015
9.412
9.427
9.396
9.409
305,891
-0.04(-0.39%)
Feb 03, 2015
9.381
9.446
9.375
9.446
589,864
+0.06(+0.63%)
Feb 02, 2015
9.427
9.427
9.328
9.387
448,625
-0.01(-0.13%)
Jan 30, 2015
9.412
9.424
9.344
9.399
511,195
+0.02(+0.20%)
Jan 29, 2015
9.390
9.427
9.334
9.381
644,358
-0.01(-0.10%)
Jan 28, 2015
9.434
9.452
9.375
9.390
421,436
-0.07(-0.72%)
Jan 27, 2015
9.430
9.465
9.390
9.458
342,644
+0.02(+0.23%)
Jan 26, 2015
9.489
9.489
9.396
9.437
520,521
-0.06(-0.65%)
Jan 23, 2015
9.446
9.523
9.446
9.499
278,551
+0.01(+0.13%)
Jan 22, 2015
9.458
9.489
9.412
9.486
603,742
+0.04(+0.43%)
Jan 21, 2015
9.390
9.474
9.375
9.446
888,473
+0.08(+0.86%)
Jan 20, 2015
9.316
9.375
9.313
9.365
863,779
+0.05(+0.57%)
Jan 16, 2015
9.372
9.372
9.291
9.313
828,691
+0.02(+0.23%)
Jan 15, 2015
9.217
9.316
9.204
9.291
433,081
+0.08(+0.87%)
Jan 14, 2015
9.114
9.226
9.114
9.210
843,743
-0.06(-0.67%)
Jan 13, 2015
9.310
9.344
9.176
9.272
623,493
-0.04(-0.40%)
Jan 12, 2015
9.260
9.328
9.254
9.310
429,819
+0.01(+0.13%)
Jan 09, 2015
9.263
9.313
9.263
9.297
234,083
+0.03(+0.37%)
Jan 08, 2015
9.310
9.375
9.261
9.263
618,047
+0.01(+0.10%)
Jan 07, 2015
9.330
9.330
9.251
9.254
569,369
-0.01(-0.13%)
Jan 06, 2015
9.195
9.290
9.195
9.266
458,051
+0.06(+0.67%)
Jan 05, 2015
9.315
9.358
9.201
9.204
1,008,417
-0.17(-1.77%)
Jan 02, 2015
9.491
9.500
9.361
9.371
427,126
-0.10(-1.01%)
Dec 31, 2014
9.318
9.466
9.466
9.466
1,202,519
+0.12(+1.28%)
Dec 30, 2014
9.361
9.395
9.303
9.346
622,864
-0.03(-0.30%)
Dec 29, 2014
9.466
9.488
9.374
9.374
697,425
-0.08(-0.85%)
Dec 26, 2014
9.374
9.472
9.364
9.454
645,180
+0.10(+1.05%)
Dec 24, 2014
9.315
9.355
9.355
9.355
608,890
+0.06(+0.65%)
Dec 23, 2014
9.399
9.408
9.259
9.295
997,378
-0.08(-0.84%)
Dec 22, 2014
9.504
9.541
9.289
9.373
1,267,250
-0.11(-1.13%)
Dec 19, 2014
9.176
9.518
9.170
9.480
1,911,074
+0.32(+3.52%)
Dec 18, 2014
9.100
9.289
9.019
9.158
1,479,980
+0.18(+1.97%)
Dec 17, 2014
8.946
9.213
8.912
8.981
1,505,769
+0.03(+0.29%)
Dec 16, 2014
8.970
9.159
8.862
8.955
1,081,721
-0.06(-0.68%)
Dec 15, 2014
9.190
9.227
8.973
9.016
1,290,638
-0.14(-1.49%)
Dec 12, 2014
9.205
9.237
9.115
9.152
688,656
-0.11(-1.22%)
Dec 11, 2014
9.106
9.277
9.106
9.266
544,315
+0.12(+1.37%)
Dec 10, 2014
9.303
9.303
9.086
9.141
901,321
-0.16(-1.75%)
Dec 09, 2014
9.280
9.303
9.244
9.303
505,353
+0.01(+0.16%)
Dec 08, 2014
9.375
9.401
9.289
9.289
506,397
-0.10(-1.01%)
Dec 05, 2014
9.476
9.511
9.341
9.384
649,936
-0.10(-1.09%)
Dec 04, 2014
9.450
9.534
9.447
9.488
346,639
+0.01(+0.09%)
Dec 03, 2014
9.499
9.522
9.436
9.479
708,607
-0.03(-0.36%)
Dec 02, 2014
9.485
9.557
9.459
9.514
775,541
+0.03(+0.27%)
Dec 01, 2014
9.491
9.519
9.450
9.488
595,953
-0.04(-0.39%)
Nov 28, 2014
9.508
9.525
9.462
9.525
127,056
+0.01(+0.09%)
Nov 26, 2014
9.491
9.517
9.517
9.517
655,678
+0.05(+0.58%)
Nov 25, 2014
9.436
9.482
9.425
9.462
462,045
-0.01(-0.12%)
Nov 24, 2014
9.398
9.473
9.375
9.473
607,060
+0.08(+0.86%)
Nov 21, 2014
9.358
9.404
9.324
9.393
472,137
+0.04(+0.43%)
Nov 20, 2014
9.254
9.361
9.254
9.352
459,886
+0.09(+0.97%)
Nov 19, 2014
9.225
9.283
9.219
9.263
325,434
+0.03(+0.28%)
Nov 18, 2014
9.251
9.266
9.205
9.237
1,014,926
-0.01(-0.06%)
Nov 17, 2014
9.283
9.291
9.234
9.242
982,807
-0.05(-0.59%)
Nov 14, 2014
9.280
9.297
9.269
9.297
331,027
+0.01(+0.16%)
Nov 13, 2014
9.306
9.312
9.277
9.283
389,855
-0.02(-0.22%)
Nov 12, 2014
9.291
9.312
9.274
9.303
241,343
+0.01(+0.09%)
Nov 11, 2014
9.291
9.317
9.257
9.294
453,905
-0.01(-0.09%)
Nov 10, 2014
9.303
9.312
9.274
9.303
348,979
+0.04(+0.44%)
Nov 07, 2014
9.202
9.285
9.192
9.262
463,194
+0.04(+0.47%)
Nov 06, 2014
9.211
9.237
9.199
9.219
411,380
+0.01(+0.06%)
Nov 05, 2014
9.196
9.251
9.196
9.214
721,062
+0.03(+0.37%)
Nov 04, 2014
9.222
9.314
9.176
9.179
890,329
-0.07(-0.71%)
Nov 03, 2014
9.228
9.288
9.219
9.245
444,474
+0.04(+0.44%)
Oct 31, 2014
9.194
9.257
9.171
9.205
447,657
+0.03(+0.34%)
Oct 30, 2014
9.145
9.285
9.136
9.173
435,385
-0.01(-0.16%)
Oct 29, 2014
9.282
9.288
9.142
9.188
526,472
-0.09(-0.96%)
Oct 28, 2014
9.214
9.280
9.214
9.277
629,983
+0.06(+0.65%)
Oct 27, 2014
9.139
9.230
9.142
9.216
547,002
+0.07(+0.82%)
Oct 24, 2014
9.062
9.162
9.053
9.142
502,093
+0.08(+0.89%)
Oct 23, 2014
9.122
9.122
9.041
9.062
439,422
+0.01(+0.06%)
Oct 22, 2014
9.041
9.110
9.004
9.056
907,606
-0.02(-0.22%)
Oct 21, 2014
8.990
9.093
8.978
9.076
752,521
+0.09(+0.96%)
Oct 20, 2014
9.053
9.076
8.973
8.990
859,619
-0.06(-0.70%)
Oct 17, 2014
9.076
9.105
9.041
9.053
524,167
+0.05(+0.57%)
Oct 16, 2014
8.921
9.014
8.921
9.001
853,494
+0.01(+0.16%)
Oct 15, 2014
9.056
9.059
8.904
8.987
1,296,577
-0.07(-0.79%)
Oct 14, 2014
9.056
9.150
9.056
9.059
711,095
+0.00(+0.03%)
Oct 13, 2014
9.139
9.142
9.036
9.056
852,884
-0.05(-0.57%)
Oct 10, 2014
9.179
9.194
9.082
9.107
1,211,825
-0.07(-0.78%)
Oct 09, 2014
9.360
9.363
9.176
9.179
1,011,908
-0.15(-1.66%)
Oct 08, 2014
9.257
9.379
9.254
9.334
984,511
+0.05(+0.49%)
Oct 07, 2014
9.174
9.305
9.166
9.288
742,558
+0.04(+0.40%)
Oct 06, 2014
9.228
9.314
9.191
9.251
1,221,449
+0.09(+0.96%)
Oct 03, 2014
9.040
9.211
9.034
9.163
1,448,573
+0.11(+1.23%)
Oct 02, 2014
9.020
9.094
9.000
9.051
1,362,335
-0.01(-0.09%)
Oct 01, 2014
9.043
9.065
8.986
9.060
1,171,533
+0.06(+0.67%)
Sep 30, 2014
9.003
9.046
8.752
9.000
2,385,342
-0.01(-0.10%)
Sep 29, 2014
9.014
9.069
8.989
9.009
3,060,794
-0.06(-0.69%)
Sep 26, 2014
8.892
9.114
8.863
9.071
5,588,035
-0.08(-0.90%)
Sep 25, 2014
9.171
9.183
9.108
9.154
642,149
-0.02(-0.19%)
Sep 24, 2014
9.240
9.262
9.154
9.171
1,019,444
-0.08(-0.86%)
Sep 23, 2014
9.274
9.288
9.237
9.251
419,742
-0.01(-0.12%)
Sep 22, 2014
9.351
9.351
9.240
9.262
333,998
-0.09(-0.94%)
Sep 19, 2014
9.314
9.362
9.311
9.350
347,158
+0.06(+0.61%)
Sep 18, 2014
9.325
9.342
9.282
9.294
405,915
-0.03(-0.34%)
Sep 17, 2014
9.285
9.339
9.262
9.325
504,195
+0.03(+0.31%)
Sep 16, 2014
9.240
9.311
9.223
9.297
390,209
+0.03(+0.34%)
Sep 15, 2014
9.234
9.277
9.209
9.265
686,501
+0.02(+0.19%)
Sep 12, 2014
9.382
9.382
9.223
9.248
466,099
-0.13(-1.43%)
Sep 11, 2014
9.402
9.419
9.368
9.382
344,823
-0.04(-0.39%)
Sep 10, 2014
9.428
9.428
9.365
9.419
411,568
+0.00(+0.03%)
Sep 09, 2014
9.456
9.479
9.365
9.416
604,165
-0.04(-0.42%)
Sep 08, 2014
9.422
9.461
9.405
9.456
528,404
+0.03(+0.36%)
Sep 05, 2014
9.399
9.428
9.398
9.422
358,668
+0.02(+0.21%)
Sep 04, 2014
9.391
9.400
9.357
9.402
403,847
-0.00(-0.03%)
Sep 03, 2014
9.340
9.406
9.306
9.405
865,911
+0.10(+1.07%)
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.