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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.000
+0.040 (+0.57%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2020
3.540
3.568
3.351
3.379
1,422,621
-0.19(-5.29%)
Aug 28, 2020
3.428
3.638
3.386
3.568
569,403
+0.20(+6.03%)
Aug 27, 2020
3.254
3.421
3.254
3.365
815,383
+0.04(+1.26%)
Aug 26, 2020
3.463
3.463
3.323
3.323
814,025
-0.13(-3.65%)
Aug 25, 2020
3.421
3.449
3.247
3.449
508,364
+0.02(+0.61%)
Aug 24, 2020
3.463
3.463
3.219
3.428
915,137
-0.02(-0.61%)
Aug 21, 2020
3.477
3.554
3.386
3.449
503,087
-0.04(-1.20%)
Aug 20, 2020
3.477
3.554
3.386
3.491
246,301
-0.01(-0.20%)
Aug 19, 2020
3.526
3.631
3.498
3.498
278,733
-0.06(-1.57%)
Aug 18, 2020
3.477
3.645
3.449
3.554
441,273
+0.08(+2.42%)
Aug 17, 2020
3.596
3.659
3.456
3.470
309,620
-0.10(-2.94%)
Aug 14, 2020
3.512
3.596
3.486
3.575
474,503
+0.01(+0.39%)
Aug 13, 2020
3.603
3.806
3.540
3.561
914,936
-0.08(-2.30%)
Aug 12, 2020
3.855
3.890
3.533
3.645
521,115
-0.16(-4.23%)
Aug 11, 2020
3.862
4.016
3.764
3.806
619,396
-0.06(-1.45%)
Aug 10, 2020
4.065
4.289
3.862
3.862
558,398
-0.13(-3.33%)
Aug 07, 2020
4.093
4.093
3.939
3.995
523,382
-0.06(-1.55%)
Aug 06, 2020
3.778
4.107
3.736
4.058
750,440
+0.23(+6.03%)
Aug 05, 2020
4.100
4.177
3.820
3.827
699,353
-0.18(-4.54%)
Aug 04, 2020
4.163
4.212
3.869
4.009
1,377,939
+0.15(+3.99%)
Aug 03, 2020
3.526
4.044
3.393
3.855
1,496,321
+0.30(+8.46%)
Jul 31, 2020
3.701
3.701
3.533
3.554
453,350
-0.13(-3.42%)
Jul 30, 2020
3.883
3.883
3.673
3.680
503,017
-0.21(-5.40%)
Jul 29, 2020
3.778
3.897
3.666
3.890
504,535
+0.10(+2.77%)
Jul 28, 2020
3.946
3.946
3.736
3.785
739,427
-0.14(-3.56%)
Jul 27, 2020
3.813
4.009
3.771
3.925
593,894
+0.13(+3.31%)
Jul 24, 2020
3.750
3.864
3.722
3.799
473,502
-0.01(-0.18%)
Jul 23, 2020
3.764
4.058
3.694
3.806
910,315
+0.10(+2.64%)
Jul 22, 2020
3.428
3.729
3.407
3.708
510,167
+0.28(+8.16%)
Jul 21, 2020
3.212
3.491
3.205
3.428
586,392
+0.27(+8.65%)
Jul 20, 2020
3.261
3.268
3.128
3.156
870,938
-0.13(-4.04%)
Jul 17, 2020
3.330
3.344
3.233
3.288
314,429
-0.05(-1.47%)
Jul 16, 2020
3.302
3.386
3.254
3.337
199,718
+0.01(+0.42%)
Jul 15, 2020
3.184
3.351
3.184
3.323
476,862
+0.16(+5.09%)
Jul 14, 2020
3.184
3.205
3.044
3.163
338,377
+0.04(+1.35%)
Jul 13, 2020
3.058
3.299
3.023
3.121
617,105
+0.10(+3.48%)
Jul 10, 2020
2.967
3.089
2.953
3.016
774,068
+0.04(+1.41%)
Jul 09, 2020
3.163
3.163
2.946
2.974
375,153
-0.13(-4.06%)
Jul 08, 2020
3.177
3.219
3.100
3.100
421,302
-0.02(-0.67%)
Jul 07, 2020
3.268
3.288
3.093
3.121
564,267
-0.15(-4.50%)
Jul 06, 2020
3.107
3.393
3.086
3.268
733,127
+0.36(+12.53%)
Jul 02, 2020
3.051
3.170
2.904
2.904
230,677
-0.10(-3.49%)
Jul 01, 2020
2.953
3.037
2.925
3.009
147,906
+0.03(+0.94%)
Jun 30, 2020
3.079
3.079
2.967
2.981
186,836
-0.08(-2.74%)
Jun 29, 2020
3.051
3.198
3.033
3.065
234,823
+0.01(+0.46%)
Jun 26, 2020
3.135
3.135
2.995
3.051
169,363
-0.07(-2.24%)
Jun 25, 2020
2.939
3.121
2.906
3.121
359,068
+0.15(+5.19%)
Jun 24, 2020
3.030
3.030
2.918
2.967
86,229
-0.05(-1.62%)
Jun 23, 2020
2.953
3.114
2.953
3.016
199,394
+0.06(+2.13%)
Jun 22, 2020
3.044
3.044
2.876
2.953
151,555
-0.10(-3.21%)
Jun 19, 2020
2.932
3.100
2.918
3.051
506,946
+0.20(+7.13%)
Jun 18, 2020
3.058
3.058
2.848
2.848
459,621
-0.23(-7.50%)
Jun 17, 2020
3.184
3.191
3.051
3.079
209,858
-0.10(-3.08%)
Jun 16, 2020
3.275
3.323
3.117
3.177
721,541
+0.08(+2.71%)
Jun 15, 2020
3.135
3.212
3.072
3.093
141,301
-0.11(-3.49%)
Jun 12, 2020
3.477
3.477
3.135
3.205
511,662
-0.01(-0.22%)
Jun 11, 2020
3.323
3.421
3.159
3.212
497,222
-0.25(-7.27%)
Jun 10, 2020
3.484
3.484
3.268
3.463
670,408
-0.04(-1.20%)
Jun 09, 2020
3.701
3.701
3.449
3.505
419,795
-0.21(-5.65%)
Jun 08, 2020
3.687
3.743
3.564
3.715
746,636
+0.12(+3.31%)
Jun 05, 2020
3.498
3.649
3.498
3.596
403,041
+0.13(+3.84%)
Jun 04, 2020
3.610
3.638
3.435
3.463
275,166
-0.16(-4.44%)
Jun 03, 2020
3.505
3.701
3.418
3.624
514,993
+0.17(+4.86%)
Jun 02, 2020
3.323
3.530
3.323
3.456
378,160
+0.15(+4.44%)
Jun 01, 2020
3.233
3.379
3.232
3.309
166,707
+0.08(+2.38%)
May 29, 2020
3.261
3.288
3.128
3.233
293,991
-0.03(-1.07%)
May 28, 2020
3.254
3.337
3.170
3.268
453,664
+0.06(+1.74%)
May 27, 2020
3.428
3.456
3.184
3.212
479,170
-0.15(-4.37%)
May 26, 2020
3.288
3.449
3.261
3.358
407,578
+0.09(+2.78%)
May 22, 2020
3.135
3.268
3.002
3.268
434,198
+0.12(+3.78%)
May 21, 2020
3.121
3.268
3.002
3.149
518,401
+0.04(+1.35%)
May 20, 2020
3.226
3.254
2.925
3.107
1,367,522
-0.08(-2.42%)
May 19, 2020
2.890
3.240
2.827
3.184
1,200,029
+0.30(+10.44%)
May 18, 2020
2.848
2.946
2.841
2.883
1,256,835
+0.16(+5.91%)
May 15, 2020
2.596
2.778
2.596
2.722
1,250,429
+0.10(+4.01%)
May 14, 2020
2.554
2.680
2.478
2.617
1,066,824
+0.05(+1.91%)
May 13, 2020
2.960
2.967
2.547
2.568
841,548
-0.31(-10.92%)
May 12, 2020
2.736
3.025
2.736
2.883
1,587,854
+0.20(+7.29%)
May 11, 2020
2.505
2.718
2.435
2.687
912,336
+0.22(+8.78%)
May 08, 2020
2.435
2.554
2.407
2.470
1,796,965
+0.03(+1.44%)
May 07, 2020
2.470
2.575
2.407
2.435
1,372,970
+0.04(+1.75%)
May 06, 2020
2.316
2.491
2.246
2.393
846,947
+0.07(+3.01%)
May 05, 2020
2.344
2.484
2.239
2.323
699,135
-0.02(-0.90%)
May 04, 2020
2.400
2.400
2.246
2.344
998,245
-0.09(-3.74%)
May 01, 2020
2.540
2.540
2.414
2.435
216,384
-0.10(-3.87%)
Apr 30, 2020
2.554
2.575
2.449
2.533
453,980
-0.01(-0.55%)
Apr 29, 2020
2.624
2.715
2.526
2.547
964,020
+0.05(+1.96%)
Apr 28, 2020
2.407
2.526
2.372
2.498
808,248
+0.15(+6.25%)
Apr 27, 2020
2.414
2.428
2.260
2.351
749,589
+0.02(+0.90%)
Apr 24, 2020
2.309
2.393
2.190
2.330
377,744
+0.02(+0.91%)
Apr 23, 2020
2.358
2.393
2.274
2.309
741,185
-0.07(-2.94%)
Apr 22, 2020
2.386
2.424
2.337
2.379
436,639
+0.03(+1.49%)
Apr 21, 2020
2.386
2.414
2.323
2.344
1,286,620
-0.10(-4.01%)
Apr 20, 2020
2.414
2.484
2.344
2.442
556,170
-0.04(-1.69%)
Apr 17, 2020
2.526
2.589
2.442
2.484
456,208
-0.01(-0.56%)
Apr 16, 2020
2.568
2.568
2.442
2.498
377,953
-0.09(-3.51%)
Apr 15, 2020
2.344
2.610
2.260
2.589
595,194
+0.14(+5.71%)
Apr 14, 2020
2.414
2.592
2.407
2.449
410,036
+0.01(+0.57%)
Apr 13, 2020
2.561
2.561
2.330
2.435
715,717
-0.13(-4.92%)
Apr 09, 2020
2.561
2.778
2.519
2.561
550,394
-0.05(-1.88%)
Apr 08, 2020
2.491
2.638
2.435
2.610
385,242
+0.13(+5.37%)
Apr 07, 2020
2.512
2.617
2.414
2.477
584,957
+0.03(+1.14%)
Apr 06, 2020
2.589
2.697
2.414
2.449
469,230
-0.04(-1.69%)
Apr 03, 2020
2.575
2.589
2.393
2.491
264,120
-0.07(-2.73%)
Apr 02, 2020
2.379
2.575
2.344
2.561
384,973
+0.11(+4.57%)
Apr 01, 2020
2.477
2.477
2.162
2.449
499,374
-0.03(-1.41%)
Mar 31, 2020
2.288
2.575
2.288
2.484
478,592
+0.12(+5.03%)
Mar 30, 2020
2.337
2.463
2.295
2.365
181,886
+0.00(+0.00%)
Mar 27, 2020
2.505
2.554
2.365
2.365
210,096
-0.20(-7.65%)
Mar 26, 2020
2.701
2.764
2.533
2.561
677,780
-0.15(-5.67%)
Mar 25, 2020
2.694
2.736
2.540
2.715
299,377
+0.11(+4.30%)
Mar 24, 2020
2.372
2.603
2.372
2.603
722,217
+0.36(+15.89%)
Mar 23, 2020
2.316
2.365
2.169
2.246
277,791
-0.15(-6.41%)
Mar 20, 2020
2.365
2.610
2.337
2.400
298,994
+0.05(+2.08%)
Mar 19, 2020
2.260
2.442
2.106
2.351
409,434
+0.06(+2.44%)
Mar 18, 2020
2.603
2.631
2.267
2.295
351,645
-0.40(-14.81%)
Mar 17, 2020
2.946
2.960
2.589
2.694
812,346
-0.12(-4.23%)
Mar 16, 2020
2.799
2.917
2.505
2.813
154,573
-0.31(-9.87%)
Mar 13, 2020
2.806
3.135
2.764
3.121
369,169
+0.41(+15.25%)
Mar 12, 2020
2.946
3.184
2.659
2.708
582,682
-0.71(-20.86%)
Mar 11, 2020
3.393
3.589
3.309
3.421
839,908
-0.03(-1.01%)
Mar 10, 2020
3.470
3.638
3.337
3.456
772,246
+0.01(+0.20%)
Mar 09, 2020
3.820
3.820
3.302
3.449
1,080,051
-0.61(-15.00%)
Mar 06, 2020
4.009
4.198
3.932
4.058
205,808
-0.08(-2.03%)
Mar 05, 2020
4.016
4.184
3.988
4.142
331,990
+0.03(+0.85%)
Mar 04, 2020
4.100
4.233
4.030
4.107
1,144,112
+0.04(+1.03%)
Mar 03, 2020
4.051
4.226
3.974
4.065
435,976
-0.01(-0.17%)
Mar 02, 2020
4.100
4.142
3.904
4.072
269,487
+0.01(+0.34%)
Feb 28, 2020
4.079
4.198
3.932
4.058
693,889
-0.09(-2.19%)
Feb 27, 2020
4.219
4.317
4.107
4.149
406,730
-0.17(-3.89%)
Feb 26, 2020
4.261
4.335
4.230
4.317
257,223
+0.06(+1.48%)
Feb 25, 2020
4.359
4.408
4.240
4.254
239,439
-0.12(-2.72%)
Feb 24, 2020
4.373
4.415
4.233
4.373
316,024
-0.08(-1.88%)
Feb 21, 2020
4.534
4.590
4.436
4.457
247,256
-0.08(-1.70%)
Feb 20, 2020
4.513
4.751
4.513
4.534
252,542
-0.03(-0.61%)
Feb 19, 2020
4.555
4.723
4.513
4.562
232,432
-0.02(-0.46%)
Feb 18, 2020
4.506
4.667
4.492
4.583
278,596
+0.07(+1.55%)
Feb 14, 2020
4.625
4.653
4.485
4.513
138,777
-0.11(-2.42%)
Feb 13, 2020
4.723
4.723
4.506
4.625
321,548
-0.11(-2.36%)
Feb 12, 2020
4.737
4.821
4.660
4.737
248,395
-0.03(-0.59%)
Feb 11, 2020
4.905
4.905
4.646
4.765
508,492
-0.14(-2.85%)
Feb 10, 2020
4.912
4.982
4.793
4.905
2,266,851
+0.00(+0.00%)
Feb 07, 2020
5.017
5.059
4.877
4.905
262,120
-0.15(-2.91%)
Feb 06, 2020
5.094
5.129
4.968
5.052
1,114,191
+0.02(+0.42%)
Feb 05, 2020
5.087
5.115
4.968
5.031
336,455
-0.01(-0.14%)
Feb 04, 2020
4.961
5.122
4.961
5.038
283,609
+0.06(+1.27%)
Feb 03, 2020
4.884
4.996
4.723
4.975
290,181
+0.15(+3.04%)
Jan 31, 2020
4.905
4.905
4.723
4.828
296,993
-0.14(-2.82%)
Jan 30, 2020
4.877
4.989
4.842
4.968
605,099
+0.12(+2.45%)
Jan 29, 2020
5.045
5.185
4.828
4.849
325,526
-0.20(-4.02%)
Jan 28, 2020
4.891
5.178
4.891
5.052
214,106
+0.15(+3.00%)
Jan 27, 2020
4.863
4.947
4.814
4.905
181,746
-0.06(-1.27%)
Jan 24, 2020
5.010
5.073
4.912
4.968
694,460
-0.01(-0.14%)
Jan 23, 2020
5.045
5.143
4.842
4.975
247,226
-0.11(-2.20%)
Jan 22, 2020
5.052
5.150
5.003
5.087
264,308
-0.01(-0.27%)
Jan 21, 2020
5.108
5.157
4.961
5.101
435,736
-0.03(-0.55%)
Jan 17, 2020
5.017
5.255
5.017
5.129
185,799
+0.13(+2.52%)
Jan 16, 2020
4.947
5.073
4.863
5.003
217,898
+0.10(+2.00%)
Jan 15, 2020
4.947
4.975
4.863
4.905
225,410
-0.02(-0.43%)
Jan 14, 2020
4.828
4.975
4.695
4.926
292,189
+0.10(+2.03%)
Jan 13, 2020
5.024
5.129
4.828
4.828
271,054
-0.18(-3.63%)
Jan 10, 2020
5.080
5.199
5.010
5.010
312,428
-0.06(-1.11%)
Jan 09, 2020
5.045
5.228
5.045
5.066
259,135
-0.03(-0.55%)
Jan 08, 2020
5.087
5.129
5.038
5.094
181,427
+0.03(+0.69%)
Jan 07, 2020
5.115
5.227
5.045
5.059
181,836
-0.05(-0.96%)
Jan 06, 2020
5.115
5.216
5.066
5.108
324,349
-0.10(-1.88%)
Jan 03, 2020
5.283
5.367
5.136
5.206
188,086
-0.13(-2.36%)
Jan 02, 2020
5.450
5.527
5.234
5.332
536,940
-0.14(-2.56%)
Dec 31, 2019
5.534
5.590
5.444
5.471
146,209
-0.09(-1.64%)
Dec 30, 2019
5.457
5.597
5.192
5.562
303,980
+0.13(+2.32%)
Dec 27, 2019
5.807
5.807
5.409
5.437
636,577
-0.30(-5.24%)
Dec 26, 2019
5.374
5.856
5.374
5.737
580,681
+0.36(+6.63%)
Dec 24, 2019
5.241
5.567
5.220
5.381
451,206
+0.20(+3.92%)
Dec 23, 2019
5.157
5.388
5.122
5.178
638,665
+0.04(+0.82%)
Dec 20, 2019
5.094
5.267
5.045
5.136
435,342
+0.08(+1.52%)
Dec 19, 2019
5.017
5.192
4.800
5.059
550,883
-0.01(-0.14%)
Dec 18, 2019
4.891
5.136
4.873
5.066
520,661
+0.24(+5.08%)
Dec 17, 2019
4.821
4.884
4.681
4.821
372,716
+0.03(+0.73%)
Dec 16, 2019
4.744
4.870
4.716
4.786
334,113
+0.07(+1.48%)
Dec 13, 2019
4.786
5.038
4.688
4.716
757,775
-0.04(-0.88%)
Dec 12, 2019
4.457
4.898
4.401
4.758
1,331,334
+0.35(+7.94%)
Dec 11, 2019
4.387
4.492
4.254
4.408
385,692
+0.00(+0.00%)
Dec 10, 2019
4.625
4.660
4.394
4.408
449,149
-0.17(-3.67%)
Dec 09, 2019
4.352
4.660
4.352
4.576
707,495
+0.20(+4.64%)
Dec 06, 2019
4.366
4.485
4.324
4.373
655,014
+0.04(+0.97%)
Dec 05, 2019
4.359
4.443
4.261
4.331
287,983
+0.07(+1.64%)
Dec 04, 2019
4.261
4.401
4.261
4.261
469,103
-0.03(-0.65%)
Dec 03, 2019
4.261
4.338
4.191
4.289
350,752
-0.02(-0.49%)
Dec 02, 2019
4.590
4.590
4.289
4.310
569,194
-0.28(-6.10%)
Nov 29, 2019
4.779
4.779
4.583
4.590
262,548
-0.17(-3.53%)
Nov 27, 2019
4.401
4.779
4.394
4.758
374,171
+0.15(+3.19%)
Nov 26, 2019
4.541
4.691
4.485
4.611
331,390
+0.01(+0.30%)
Nov 25, 2019
4.625
4.786
4.576
4.597
404,473
-0.01(-0.15%)
Nov 22, 2019
4.520
4.674
4.422
4.604
325,148
+0.05(+1.08%)
Nov 21, 2019
4.632
4.648
4.485
4.555
149,059
-0.09(-1.96%)
Nov 20, 2019
4.373
4.772
4.359
4.646
555,608
+0.27(+6.24%)
Nov 19, 2019
4.338
4.387
4.338
4.373
349,848
+0.03(+0.64%)
Nov 18, 2019
4.345
4.373
4.258
4.345
232,565
-0.05(-1.11%)
Nov 15, 2019
4.296
4.401
4.205
4.394
323,719
+0.17(+4.15%)
Nov 14, 2019
4.177
4.289
4.128
4.219
319,123
+0.04(+1.01%)
Nov 13, 2019
4.156
4.338
4.086
4.177
388,715
+0.01(+0.34%)
Nov 12, 2019
4.044
4.205
4.044
4.163
467,205
+0.07(+1.71%)
Nov 11, 2019
3.946
4.212
3.946
4.093
204,425
+0.11(+2.81%)
Nov 08, 2019
4.023
4.051
3.890
3.981
314,429
-0.08(-1.90%)
Nov 07, 2019
4.030
4.121
3.981
4.058
392,301
+0.03(+0.87%)
Nov 06, 2019
4.128
4.156
4.002
4.023
436,126
-0.16(-3.85%)
Nov 05, 2019
4.240
4.261
4.135
4.184
611,004
-0.05(-1.16%)
Nov 04, 2019
4.170
4.303
4.162
4.233
1,067,460
+0.09(+2.20%)
Nov 01, 2019
4.184
4.198
4.086
4.142
305,854
-0.02(-0.50%)
Oct 31, 2019
4.051
4.177
4.051
4.163
665,919
+0.10(+2.59%)
Oct 30, 2019
4.009
4.093
3.953
4.058
265,487
+0.03(+0.69%)
Oct 29, 2019
4.002
4.102
3.925
4.030
347,870
+0.01(+0.35%)
Oct 28, 2019
4.233
4.401
3.890
4.016
665,493
-0.22(-5.28%)
Oct 25, 2019
4.198
4.331
4.191
4.240
798,222
+0.04(+1.00%)
Oct 24, 2019
4.212
4.219
4.170
4.198
688,143
+0.01(+0.33%)
Oct 23, 2019
4.163
4.226
4.079
4.184
1,288,795
+0.01(+0.34%)
Oct 22, 2019
4.205
4.212
4.114
4.170
2,242,957
-0.03(-0.83%)
Oct 21, 2019
4.016
4.212
4.013
4.205
509,974
+0.15(+3.62%)
Oct 18, 2019
4.198
4.289
4.037
4.058
244,540
-0.16(-3.81%)
Oct 17, 2019
4.079
4.317
3.981
4.219
1,271,518
+0.14(+3.43%)
Oct 16, 2019
3.988
4.100
3.953
4.079
238,953
+0.03(+0.69%)
Oct 15, 2019
4.086
4.128
3.995
4.051
306,308
-0.04(-1.03%)
Oct 14, 2019
4.128
4.158
4.093
4.093
316,482
-0.08(-2.01%)
Oct 11, 2019
4.268
4.296
4.128
4.177
334,010
-0.01(-0.33%)
Oct 10, 2019
4.149
4.254
4.149
4.191
204,303
+0.06(+1.53%)
Oct 09, 2019
4.184
4.198
4.023
4.128
608,584
-0.01(-0.17%)
Oct 08, 2019
4.142
4.184
4.079
4.135
281,366
-0.05(-1.17%)
Oct 07, 2019
4.156
4.338
4.149
4.184
1,005,227
-0.03(-0.83%)
Oct 04, 2019
4.163
4.247
4.086
4.219
403,184
+0.09(+2.20%)
Oct 03, 2019
4.065
4.149
4.002
4.128
435,796
+0.06(+1.55%)
Oct 02, 2019
3.939
4.093
3.885
4.065
406,293
+0.06(+1.40%)
Oct 01, 2019
4.023
4.058
3.939
4.009
323,608
-0.01(-0.35%)
Sep 30, 2019
3.981
4.037
3.929
4.023
361,515
+0.04(+1.05%)
Sep 27, 2019
3.967
4.079
3.925
3.981
408,472
+0.03(+0.71%)
Sep 26, 2019
3.813
3.988
3.789
3.953
465,900
+0.15(+3.86%)
Sep 25, 2019
3.652
3.841
3.621
3.806
475,439
+0.10(+2.64%)
Sep 24, 2019
3.673
3.708
3.631
3.708
329,628
+0.01(+0.38%)
Sep 23, 2019
3.631
3.708
3.631
3.694
151,470
+0.00(+0.00%)
Sep 20, 2019
3.904
3.904
3.687
3.694
293,848
-0.18(-4.69%)
Sep 19, 2019
3.673
3.887
3.621
3.876
469,081
+0.15(+4.14%)
Sep 18, 2019
3.757
3.897
3.715
3.722
381,909
-0.09(-2.39%)
Sep 17, 2019
3.687
3.932
3.631
3.813
475,048
+0.09(+2.44%)
Sep 16, 2019
3.610
3.792
3.610
3.722
170,372
+0.06(+1.53%)
Sep 13, 2019
3.708
3.743
3.582
3.666
681,454
-0.03(-0.95%)
Sep 12, 2019
3.722
3.834
3.640
3.701
430,164
-0.01(-0.19%)
Sep 11, 2019
3.638
3.736
3.568
3.708
764,251
+0.05(+1.34%)
Sep 10, 2019
3.638
3.729
3.638
3.659
850,170
-0.03(-0.76%)
Sep 09, 2019
3.799
3.897
3.645
3.687
846,913
-0.10(-2.77%)
Sep 06, 2019
3.743
3.918
3.743
3.792
1,122,942
+0.05(+1.31%)
Sep 05, 2019
3.470
3.925
3.463
3.743
1,205,524
+0.31(+8.96%)
Sep 04, 2019
3.288
3.617
3.254
3.435
1,022,062
+0.16(+4.91%)
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.