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
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0163
-0.0002 (-1.21%)
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 (%)
Aug 31, 2018
5.574
5.574
5.574
0
+0.17(+3.22%)
Aug 30, 2018
5.653
5.850
5.260
5.400
484,056
-0.37(-6.40%)
Aug 29, 2018
5.256
5.820
4.920
5.769
785,941
+0.57(+10.92%)
Aug 28, 2018
5.205
5.230
4.950
5.201
213,056
+0.06(+1.19%)
Aug 27, 2018
4.798
5.234
4.582
5.140
603,008
+0.22(+4.47%)
Aug 24, 2018
5.035
5.160
4.760
4.920
294,900
-0.05(-1.01%)
Aug 23, 2018
4.872
5.058
4.800
4.970
115,247
+0.12(+2.47%)
Aug 22, 2018
4.890
4.938
4.610
4.850
147,965
-0.04(-0.82%)
Aug 21, 2018
5.094
5.110
4.840
4.890
182,057
-0.06(-1.21%)
Aug 20, 2018
5.015
5.260
4.925
4.950
359,117
-0.01(-0.20%)
Aug 17, 2018
4.950
5.010
4.800
4.960
105,000
+0.09(+1.84%)
Aug 16, 2018
5.054
5.070
4.842
4.870
208,032
-0.09(-1.79%)
Aug 15, 2018
5.257
5.257
4.797
4.959
189,118
+0.11(+2.25%)
Aug 14, 2018
4.951
5.100
4.850
4.850
145,620
-0.17(-3.36%)
Aug 13, 2018
5.128
5.150
4.900
5.019
127,788
-0.12(-2.36%)
Aug 10, 2018
5.305
5.480
5.062
5.140
92,400
-0.17(-3.18%)
Aug 09, 2018
5.380
5.400
4.890
5.309
289,311
-0.09(-1.69%)
Aug 08, 2018
5.518
5.598
5.221
5.400
150,516
-0.12(-2.17%)
Aug 07, 2018
5.656
5.820
5.496
5.520
241,117
+0.09(+1.66%)
Aug 06, 2018
5.500
5.550
5.410
5.430
91,820
-0.03(-0.58%)
Aug 03, 2018
5.293
5.462
5.285
5.462
280,300
+0.26(+5.06%)
Aug 02, 2018
5.015
5.296
4.980
5.199
271,418
+0.20(+3.97%)
Aug 01, 2018
4.910
5.070
4.870
5.000
172,186
+0.15(+3.08%)
Jul 31, 2018
4.690
4.851
4.600
4.851
136,412
+0.13(+2.84%)
Jul 30, 2018
4.750
4.763
4.650
4.717
47,725
-0.02(-0.53%)
Jul 27, 2018
4.788
4.803
4.650
4.742
90,500
-0.03(-0.59%)
Jul 26, 2018
4.860
4.900
4.731
4.770
22,948
-0.09(-1.85%)
Jul 25, 2018
4.803
4.877
4.667
4.860
52,675
+0.06(+1.25%)
Jul 24, 2018
4.880
4.908
4.685
4.800
49,764
-0.01(-0.21%)
Jul 23, 2018
4.700
4.876
4.580
4.810
130,088
+0.16(+3.50%)
Jul 20, 2018
4.609
4.750
4.560
4.647
56,111
-0.01(-0.24%)
Jul 19, 2018
4.729
4.950
4.620
4.659
79,585
-0.09(-1.97%)
Jul 18, 2018
4.764
4.800
4.629
4.752
55,465
-0.05(-1.00%)
Jul 17, 2018
4.590
4.820
4.300
4.800
308,755
+0.15(+3.14%)
Jul 16, 2018
5.042
5.042
4.640
4.654
187,049
-0.34(-6.89%)
Jul 13, 2018
4.940
5.080
4.860
4.998
106,815
-0.03(-0.60%)
Jul 12, 2018
5.192
5.270
5.010
5.028
77,320
-0.12(-2.36%)
Jul 11, 2018
5.100
5.150
4.850
5.150
100,273
-0.01(-0.19%)
Jul 10, 2018
4.906
5.240
4.820
5.160
312,339
+0.33(+6.83%)
Jul 09, 2018
4.509
4.850
4.502
4.830
217,933
+0.30(+6.67%)
Jul 06, 2018
4.652
4.652
4.470
4.528
228,738
-0.15(-3.25%)
Jul 05, 2018
4.597
4.760
4.540
4.680
222,762
-0.05(-1.13%)
Jul 03, 2018
4.734
4.734
4.734
0
-0.15(-3.00%)
Jul 02, 2018
5.040
5.050
4.860
4.880
363,971
-0.17(-3.37%)
Jun 29, 2018
5.149
5.230
5.000
5.050
143,547
-0.07(-1.29%)
Jun 28, 2018
5.043
5.209
4.990
5.116
161,055
+0.04(+0.71%)
Jun 27, 2018
5.336
5.340
5.040
5.080
201,381
-0.22(-4.15%)
Jun 26, 2018
5.204
5.300
5.060
5.300
172,515
+0.05(+0.95%)
Jun 25, 2018
5.622
5.810
5.000
5.250
372,184
-0.37(-6.66%)
Jun 22, 2018
5.838
5.840
5.570
5.625
256,116
-0.13(-2.18%)
Jun 21, 2018
5.450
5.750
5.190
5.750
465,247
+0.26(+4.77%)
Jun 20, 2018
5.834
5.850
5.372
5.488
440,790
-0.10(-1.82%)
Jun 19, 2018
5.520
5.940
5.497
5.590
569,288
-0.01(-0.18%)
Jun 18, 2018
4.980
5.620
4.850
5.600
500,242
+0.62(+12.45%)
Jun 15, 2018
5.160
4.797
4.980
257,846
-0.18(-3.49%)
Jun 14, 2018
5.420
5.500
5.120
5.160
290,836
-0.29(-5.32%)
Jun 13, 2018
5.220
5.810
5.090
5.450
774,907
+0.31(+6.03%)
Jun 12, 2018
4.736
5.170
4.736
5.140
523,791
+0.44(+9.36%)
Jun 11, 2018
4.232
4.730
4.100
4.700
345,569
+0.38(+8.87%)
Jun 08, 2018
4.290
4.380
4.098
4.317
293,363
+0.05(+1.23%)
Jun 07, 2018
4.170
4.280
4.022
4.265
127,899
+0.15(+3.76%)
Jun 06, 2018
4.260
4.270
4.000
4.110
210,242
+0.00(+0.00%)
Jun 05, 2018
4.381
4.399
4.080
4.110
242,868
-0.24(-5.56%)
Jun 04, 2018
4.219
4.503
4.190
4.352
314,741
+0.17(+4.11%)
Jun 01, 2018
3.930
4.200
3.899
4.180
262,074
+0.26(+6.63%)
May 31, 2018
3.995
4.000
3.887
3.920
40,241
+0.03(+0.77%)
May 30, 2018
3.900
3.970
3.860
3.890
89,037
+0.02(+0.52%)
May 29, 2018
3.900
3.930
3.800
3.870
152,902
-0.07(-1.78%)
May 25, 2018
3.940
3.940
3.940
0
-0.03(-0.65%)
May 24, 2018
3.995
4.090
3.930
3.966
83,231
-0.06(-1.59%)
May 23, 2018
4.083
4.140
3.890
4.030
269,547
+0.09(+2.28%)
May 22, 2018
3.923
4.021
3.920
3.940
199,590
-0.06(-1.50%)
May 21, 2018
4.000
4.050
3.850
4.000
170,431
+0.23(+6.10%)
May 18, 2018
3.797
3.820
3.749
3.770
174,695
-0.03(-0.79%)
May 17, 2018
3.734
3.802
3.650
3.800
176,982
+0.12(+3.27%)
May 16, 2018
3.775
3.810
3.600
3.680
140,894
-0.10(-2.65%)
May 15, 2018
3.710
3.940
3.430
3.780
447,203
+0.09(+2.55%)
May 11, 2018
3.686
3.686
3.686
0
+0.05(+1.26%)
May 10, 2018
3.688
3.690
3.540
3.640
102,806
+0.09(+2.54%)
May 09, 2018
3.530
3.620
3.370
3.550
68,788
+0.12(+3.50%)
May 08, 2018
3.607
3.730
3.390
3.430
179,175
-0.10(-2.83%)
May 07, 2018
3.489
3.667
3.447
3.530
153,906
+0.13(+3.82%)
May 04, 2018
3.250
3.415
3.170
3.400
54,619
+0.08(+2.53%)
May 03, 2018
3.450
3.450
3.243
3.316
92,569
-0.13(-3.88%)
May 02, 2018
3.440
3.500
3.310
3.450
95,784
-0.02(-0.58%)
May 01, 2018
3.594
3.710
3.463
3.470
220,181
-0.13(-3.58%)
Apr 30, 2018
3.271
3.600
3.270
3.599
404,384
+0.34(+10.40%)
Apr 27, 2018
3.160
3.260
3.088
3.260
162,711
+0.10(+3.16%)
Apr 26, 2018
3.090
3.209
3.090
3.160
65,484
+0.06(+1.91%)
Apr 25, 2018
3.126
3.135
3.000
3.101
206,279
-0.08(-2.48%)
Apr 24, 2018
3.128
3.268
3.128
3.180
78,574
-0.05(-1.55%)
Apr 23, 2018
3.399
3.410
3.180
3.230
171,841
-0.21(-6.10%)
Apr 20, 2018
3.337
3.450
3.329
3.440
110,286
+0.08(+2.23%)
Apr 19, 2018
3.169
3.365
3.169
3.365
96,526
+0.11(+3.47%)
Apr 18, 2018
3.441
3.470
3.184
3.252
118,863
-0.22(-6.37%)
Apr 17, 2018
3.500
3.538
3.400
3.473
257,306
+0.06(+1.71%)
Apr 16, 2018
3.288
3.540
3.170
3.415
640,908
+0.25(+7.73%)
Apr 13, 2018
2.880
3.437
2.749
3.170
370,088
+0.32(+11.24%)
Apr 12, 2018
2.759
2.890
2.730
2.850
87,452
+0.10(+3.74%)
Apr 11, 2018
2.560
2.751
2.460
2.747
118,197
+0.21(+8.15%)
Apr 10, 2018
2.460
2.540
2.300
2.540
74,285
+0.11(+4.53%)
Apr 09, 2018
2.557
2.632
2.430
2.430
93,032
-0.02(-0.82%)
Apr 06, 2018
2.506
2.550
2.430
2.450
54,532
-0.10(-3.92%)
Apr 05, 2018
2.445
2.580
2.420
2.550
47,559
+0.14(+5.93%)
Apr 04, 2018
2.418
2.480
2.304
2.407
250,476
-0.04(-1.54%)
Apr 03, 2018
2.460
2.550
2.445
2.445
74,809
-0.02(-0.78%)
Apr 02, 2018
2.545
2.550
2.350
2.464
87,597
-0.07(-2.77%)
Mar 29, 2018
2.534
2.534
2.534
0
+0.29(+12.83%)
Mar 28, 2018
2.373
2.400
2.243
2.246
154,802
-0.10(-4.29%)
Mar 27, 2018
2.450
2.612
2.323
2.347
61,246
-0.05(-2.14%)
Mar 26, 2018
2.510
2.550
2.348
2.398
157,726
-0.10(-4.02%)
Mar 23, 2018
2.571
2.657
2.475
2.498
57,500
+0.01(+0.34%)
Mar 22, 2018
2.540
2.590
2.398
2.490
166,966
+0.01(+0.40%)
Mar 21, 2018
2.560
2.560
2.460
2.480
68,217
-0.06(-2.36%)
Mar 20, 2018
2.600
2.629
2.515
2.540
154,878
-0.03(-1.13%)
Mar 19, 2018
2.681
2.681
2.534
2.569
147,589
-0.12(-4.49%)
Mar 16, 2018
2.750
2.750
2.670
2.690
60,995
-0.02(-0.71%)
Mar 15, 2018
2.767
2.770
2.709
2.709
136,033
-0.04(-1.35%)
Mar 14, 2018
2.772
2.800
2.710
2.746
59,687
+0.04(+1.57%)
Mar 13, 2018
2.789
2.790
2.704
2.704
171,580
+0.00(+0.15%)
Mar 12, 2018
2.747
2.779
2.670
2.700
79,290
+0.00(+0.00%)
Mar 09, 2018
2.690
2.780
2.670
2.700
73,363
+0.04(+1.34%)
Mar 08, 2018
2.779
2.789
2.663
2.664
66,781
-0.10(-3.48%)
Mar 07, 2018
2.800
2.820
2.702
2.760
97,084
-0.04(-1.38%)
Mar 06, 2018
2.750
2.801
2.630
2.799
142,710
+0.07(+2.52%)
Mar 05, 2018
2.732
2.784
2.680
2.730
82,297
-0.06(-2.16%)
Mar 02, 2018
2.760
2.948
2.630
2.790
103,841
+0.02(+0.72%)
Mar 01, 2018
2.830
2.954
2.651
2.770
146,323
+0.07(+2.77%)
Feb 28, 2018
2.515
2.805
2.431
2.695
172,464
+0.27(+10.92%)
Feb 27, 2018
2.605
2.639
2.330
2.430
226,322
-0.15(-5.69%)
Feb 26, 2018
2.872
2.890
2.571
2.576
187,761
-0.32(-11.15%)
Feb 23, 2018
2.978
3.147
2.890
2.900
83,834
-0.09(-3.08%)
Feb 22, 2018
2.992
130,090
+0.00(+0.07%)
Feb 21, 2018
3.045
3.100
2.964
2.990
271,857
-0.10(-3.23%)
Feb 20, 2018
3.256
3.280
3.055
3.090
130,268
-0.11(-3.45%)
Feb 16, 2018
3.200
3.200
3.200
0
-0.20(-5.88%)
Feb 15, 2018
3.498
3.530
3.300
3.400
96,167
-0.11(-3.11%)
Feb 14, 2018
3.566
3.570
3.424
3.509
179,619
-0.17(-4.62%)
Feb 13, 2018
3.700
3.700
3.524
3.679
79,263
+0.08(+2.19%)
Feb 12, 2018
3.580
3.680
3.430
3.600
247,658
+0.28(+8.43%)
Feb 09, 2018
3.400
3.470
3.150
3.320
159,489
-0.05(-1.48%)
Feb 08, 2018
3.300
3.640
3.250
3.370
334,093
+0.16(+4.98%)
Feb 07, 2018
3.430
3.434
3.190
3.210
187,289
-0.04(-1.23%)
Feb 06, 2018
3.030
3.370
2.940
3.250
266,628
+0.17(+5.63%)
Feb 05, 2018
3.133
3.441
3.099
3.077
413,759
-0.22(-6.76%)
Feb 02, 2018
3.443
3.549
3.110
3.300
506,834
-0.42(-11.29%)
Feb 01, 2018
4.141
4.160
3.693
3.720
367,802
-0.40(-9.62%)
Jan 31, 2018
3.996
4.150
3.951
4.116
125,997
+0.04(+0.88%)
Jan 30, 2018
4.114
4.220
3.911
4.080
306,932
-0.14(-3.32%)
Jan 29, 2018
4.282
4.300
4.090
4.220
150,451
+0.09(+2.17%)
Jan 26, 2018
4.250
4.370
4.000
4.130
277,226
-0.13(-3.04%)
Jan 25, 2018
3.758
4.606
3.730
4.260
468,746
+0.34(+8.70%)
Jan 24, 2018
4.052
4.080
3.850
3.919
281,481
-0.09(-2.13%)
Jan 23, 2018
4.598
4.598
3.843
4.004
615,531
-0.42(-9.41%)
Jan 22, 2018
3.982
5.080
3.940
4.420
885,098
+0.30(+7.28%)
Jan 19, 2018
3.175
4.140
3.010
4.120
612,034
+1.07(+35.08%)
Jan 18, 2018
3.320
3.350
2.943
3.050
546,276
-0.17(-5.27%)
Jan 17, 2018
2.650
3.249
2.636
3.220
605,170
+0.64(+24.80%)
Jan 16, 2018
2.550
2.780
2.534
2.580
236,989
+0.02(+0.78%)
Jan 12, 2018
2.560
2.560
2.560
0
-0.03(-1.15%)
Jan 11, 2018
2.697
2.720
2.483
2.590
221,807
-0.11(-4.08%)
Jan 10, 2018
2.687
2.790
2.490
2.700
189,490
+0.05(+1.89%)
Jan 09, 2018
2.657
2.974
2.489
2.650
368,508
-0.08(-3.04%)
Jan 08, 2018
2.700
2.830
2.590
2.733
343,468
+0.20(+7.74%)
Jan 05, 2018
2.184
2.702
2.120
2.537
519,736
+0.28(+12.24%)
Jan 04, 2018
2.804
2.820
2.000
2.260
958,397
-0.55(-19.57%)
Jan 03, 2018
2.399
2.883
2.335
2.810
686,208
+0.47(+20.14%)
Jan 02, 2018
2.116
2.350
2.030
2.339
448,146
+0.35(+17.37%)
Dec 29, 2017
1.993
1.993
1.993
0
+0.04(+2.19%)
Dec 28, 2017
1.850
1.952
1.770
1.950
211,933
+0.19(+10.80%)
Dec 27, 2017
1.570
1.806
1.548
1.760
133,094
+0.18(+11.39%)
Dec 26, 2017
1.545
1.580
1.530
1.580
73,339
+0.03(+1.72%)
Dec 22, 2017
1.569
1.570
1.480
1.553
78,306
+0.01(+0.86%)
Dec 21, 2017
1.540
1.566
1.510
1.540
56,329
+0.02(+1.32%)
Dec 20, 2017
1.570
1.570
1.520
1.520
49,365
-0.02(-1.23%)
Dec 19, 2017
1.555
1.510
1.539
41,005
-0.00(-0.07%)
Dec 18, 2017
1.564
1.578
1.521
1.540
65,652
-0.02(-1.28%)
Dec 15, 2017
1.553
1.562
1.530
1.560
57,667
+0.00(+0.00%)
Dec 14, 2017
1.546
1.570
1.530
1.560
28,772
+0.02(+1.30%)
Dec 13, 2017
1.591
1.600
1.530
1.540
66,924
-0.03(-1.97%)
Dec 12, 2017
1.606
1.620
1.560
1.571
56,646
-0.03(-1.82%)
Dec 11, 2017
1.612
1.642
1.600
1.600
83,586
-0.02(-1.23%)
Dec 08, 2017
1.677
1.700
1.600
1.620
29,494
-0.02(-1.22%)
Dec 07, 2017
1.583
1.670
1.583
1.640
34,693
+0.05(+3.14%)
Dec 06, 2017
1.590
1.620
1.590
1.590
25,299
+0.01(+0.60%)
Dec 05, 2017
1.536
1.654
1.512
1.581
106,373
+0.05(+3.21%)
Dec 04, 2017
1.636
1.642
1.520
1.531
292,680
-0.11(-6.63%)
Dec 01, 2017
1.640
1.671
1.619
1.640
99,103
+0.00(+0.00%)
Nov 30, 2017
1.650
1.690
1.640
1.640
16,885
-0.02(-1.20%)
Nov 29, 2017
1.709
1.760
1.650
1.660
152,590
-0.03(-1.79%)
Nov 28, 2017
1.728
1.772
1.690
1.690
85,416
-0.03(-1.64%)
Nov 27, 2017
1.698
1.757
1.634
1.718
163,630
+0.07(+4.51%)
Nov 24, 2017
1.632
1.650
1.570
1.644
196,511
-0.00(-0.10%)
Nov 22, 2017
1.645
1.689
1.599
1.646
63,527
-0.00(-0.24%)
Nov 21, 2017
1.600
1.670
1.598
1.650
102,400
+0.01(+0.61%)
Nov 20, 2017
1.655
1.690
1.575
1.640
149,256
-0.02(-1.20%)
Nov 17, 2017
1.591
1.685
1.591
1.660
172,792
-0.03(-1.83%)
Nov 16, 2017
1.660
1.720
1.640
1.691
108,636
+0.02(+0.93%)
Nov 15, 2017
1.720
1.725
1.636
1.675
47,188
-0.03(-1.88%)
Nov 14, 2017
1.680
1.770
1.610
1.708
82,083
+0.06(+3.48%)
Nov 13, 2017
1.655
1.661
1.593
1.650
132,133
+0.02(+1.35%)
Nov 10, 2017
1.655
1.665
1.605
1.628
66,282
-0.04(-2.51%)
Nov 09, 2017
1.673
1.710
1.615
1.670
170,411
+0.02(+1.21%)
Nov 08, 2017
1.570
1.676
1.550
1.650
283,560
+0.04(+2.29%)
Nov 07, 2017
1.580
1.613
1.490
1.613
116,091
+0.09(+6.12%)
Nov 06, 2017
1.496
1.553
1.490
1.520
126,727
+0.03(+2.01%)
Nov 03, 2017
1.500
1.530
1.452
1.490
36,964
-0.01(-0.86%)
Nov 02, 2017
1.523
1.550
1.449
1.503
88,120
-0.04(-2.41%)
Nov 01, 2017
1.563
1.563
1.506
1.540
39,459
+0.06(+4.06%)
Oct 31, 2017
1.509
1.550
1.400
1.480
191,737
+0.01(+0.54%)
Oct 30, 2017
1.359
1.500
1.325
1.472
172,968
+0.10(+7.56%)
Oct 27, 2017
1.450
1.539
1.338
1.369
298,819
-0.07(-4.97%)
Oct 26, 2017
1.448
1.517
1.332
1.440
625,155
-0.01(-0.69%)
Oct 25, 2017
1.526
1.550
1.430
1.450
1,105,670
-0.09(-5.84%)
Oct 24, 2017
1.605
1.650
1.532
1.540
107,172
-0.06(-3.75%)
Oct 23, 2017
1.594
1.670
1.567
1.600
373,805
-0.02(-1.05%)
Oct 20, 2017
1.740
1.740
1.562
1.617
210,803
-0.10(-5.99%)
Oct 19, 2017
1.847
1.850
1.667
1.720
128,420
-0.13(-7.03%)
Oct 18, 2017
1.882
1.897
1.801
1.850
31,845
-0.03(-1.62%)
Oct 17, 2017
1.990
2.030
1.680
1.881
156,754
-0.17(-8.26%)
Oct 16, 2017
2.010
2.100
2.003
2.050
32,995
+0.09(+4.59%)
Oct 13, 2017
2.120
2.120
1.960
1.960
55,666
-0.15(-7.11%)
Oct 12, 2017
2.120
2.132
2.100
2.110
6,191
-0.02(-0.87%)
Oct 11, 2017
2.170
2.171
2.092
2.129
4,853
+0.01(+0.29%)
Oct 10, 2017
2.180
2.190
2.062
2.123
18,978
-0.14(-6.08%)
Oct 09, 2017
2.210
2.270
2.150
2.260
16,482
+0.11(+5.12%)
Oct 06, 2017
2.025
2.150
1.993
2.150
136,302
+0.13(+6.44%)
Oct 05, 2017
2.139
2.145
1.994
2.020
94,526
-0.12(-5.61%)
Oct 04, 2017
2.144
2.169
2.140
2.140
28,969
-0.02(-0.93%)
Oct 03, 2017
2.168
2.184
2.146
2.160
28,781
-0.01(-0.32%)
Oct 02, 2017
2.209
2.209
2.135
2.167
15,943
-0.04(-1.86%)
Sep 29, 2017
2.176
2.216
2.165
2.208
24,459
-0.01(-0.50%)
Sep 28, 2017
2.350
2.386
2.187
2.219
17,038
-0.06(-2.72%)
Sep 27, 2017
2.350
2.350
2.281
2.281
8,606
+0.03(+1.38%)
Sep 26, 2017
2.350
2.350
2.249
2.250
1,781
-0.05(-2.31%)
Sep 25, 2017
2.320
2.323
2.244
2.303
11,603
-0.02(-0.90%)
Sep 22, 2017
2.300
2.351
2.253
2.324
49,896
+0.06(+2.83%)
Sep 21, 2017
2.243
2.317
2.243
2.260
26,773
+0.02(+0.79%)
Sep 20, 2017
2.199
2.248
2.199
2.242
16,662
+0.04(+1.80%)
Sep 19, 2017
2.180
2.220
2.150
2.203
31,377
-0.00(-0.14%)
Sep 18, 2017
2.176
2.250
2.176
2.206
9,335
-0.02(-0.84%)
Sep 15, 2017
2.230
2.234
2.210
2.224
9,258
+0.00(+0.19%)
Sep 14, 2017
2.230
2.250
2.196
2.220
26,790
-0.02(-0.99%)
Sep 13, 2017
2.286
2.290
2.218
2.242
10,830
-0.01(-0.66%)
Sep 12, 2017
2.232
2.320
2.210
2.257
31,080
+0.05(+2.32%)
Sep 11, 2017
2.267
2.271
2.194
2.206
2,717
-0.06(-2.80%)
Sep 08, 2017
2.126
2.269
2.117
2.269
29,363
+0.02(+1.06%)
Sep 07, 2017
2.300
2.320
2.142
2.246
17,822
-0.07(-3.18%)
Sep 06, 2017
2.347
2.374
2.315
2.319
5,425
-0.04(-1.61%)
Sep 05, 2017
2.412
2.429
2.354
2.357
31,636
-0.05(-2.21%)
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.