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
Boxx One Year Target Duration ETF
(NQ:
XONE
)
N/A
UNCHANGED
Last Price
Updated:
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
7.604
7.604
7.604
0
-0.04(-0.56%)
Aug 30, 2018
7.604
7.733
7.578
7.647
141,186
+0.03(+0.45%)
Aug 29, 2018
7.561
7.707
7.414
7.612
193,278
+0.10(+1.38%)
Aug 28, 2018
7.544
7.604
7.449
7.509
92,615
+0.02(+0.23%)
Aug 27, 2018
7.320
7.578
7.242
7.492
111,674
+0.19(+2.59%)
Aug 24, 2018
7.294
7.397
7.191
7.302
137,608
+0.06(+0.83%)
Aug 23, 2018
7.242
7.492
7.130
7.242
200,798
-0.07(-0.94%)
Aug 22, 2018
7.234
7.397
7.113
7.311
247,336
+0.08(+1.07%)
Aug 21, 2018
7.010
7.234
6.992
7.234
227,587
+0.22(+3.19%)
Aug 20, 2018
6.682
7.035
6.441
7.010
331,016
+0.58(+8.97%)
Aug 17, 2018
6.459
6.562
6.398
6.433
123,673
-0.07(-1.06%)
Aug 16, 2018
6.286
6.570
6.252
6.502
173,262
+0.24(+3.85%)
Aug 15, 2018
6.114
6.329
5.959
6.260
188,539
+0.09(+1.54%)
Aug 14, 2018
5.770
6.192
5.752
6.166
273,789
+0.35(+6.07%)
Aug 13, 2018
5.692
5.813
5.460
5.813
366,146
+0.03(+0.45%)
Aug 10, 2018
5.770
6.166
5.623
5.787
686,533
-1.11(-16.10%)
Aug 09, 2018
7.027
7.104
6.674
6.898
386,937
+0.01(+0.12%)
Aug 08, 2018
6.372
7.044
6.372
6.889
808,687
+0.71(+11.58%)
Aug 07, 2018
6.321
6.407
6.149
6.174
94,628
-0.12(-1.92%)
Aug 06, 2018
6.140
6.355
6.114
6.295
136,836
+0.15(+2.52%)
Aug 03, 2018
6.243
6.407
6.054
6.140
60,385
-0.06(-0.97%)
Aug 02, 2018
6.097
6.334
6.077
6.200
84,654
+0.09(+1.55%)
Aug 01, 2018
5.985
6.192
5.985
6.105
47,761
+0.15(+2.46%)
Jul 31, 2018
5.882
6.011
5.803
5.959
61,986
+0.09(+1.47%)
Jul 30, 2018
6.097
6.200
5.821
5.873
141,030
-0.24(-3.94%)
Jul 27, 2018
6.338
6.359
6.054
6.114
176,162
-0.25(-3.92%)
Jul 26, 2018
6.502
6.588
6.317
6.364
93,832
-0.14(-2.12%)
Jul 25, 2018
6.372
6.527
6.347
6.502
92,311
+0.09(+1.48%)
Jul 24, 2018
6.614
6.631
6.235
6.407
259,193
-0.15(-2.23%)
Jul 23, 2018
6.493
6.556
6.323
6.553
98,061
+0.02(+0.26%)
Jul 20, 2018
6.381
6.553
6.321
6.536
77,700
+0.14(+2.15%)
Jul 19, 2018
6.304
6.484
6.304
6.398
93,694
+0.03(+0.54%)
Jul 18, 2018
6.243
6.390
6.149
6.364
78,720
+0.10(+1.65%)
Jul 17, 2018
6.140
6.316
6.140
6.260
60,658
+0.09(+1.39%)
Jul 16, 2018
6.312
6.329
6.080
6.174
105,281
-0.16(-2.45%)
Jul 13, 2018
6.355
6.536
6.243
6.329
101,320
-0.03(-0.41%)
Jul 12, 2018
6.286
6.407
6.114
6.355
103,674
+0.14(+2.22%)
Jul 11, 2018
6.364
6.519
6.157
6.217
113,087
-0.23(-3.60%)
Jul 10, 2018
6.510
6.751
6.321
6.450
221,237
-0.14(-2.09%)
Jul 09, 2018
6.579
6.687
6.493
6.588
150,383
+0.09(+1.46%)
Jul 06, 2018
6.364
6.536
6.284
6.493
137,786
+0.14(+2.17%)
Jul 05, 2018
6.235
6.364
6.157
6.355
103,647
+0.13(+2.07%)
Jul 03, 2018
6.226
6.226
6.226
0
+0.03(+0.56%)
Jul 02, 2018
6.080
6.273
5.942
6.192
171,192
+0.09(+1.55%)
Jun 29, 2018
6.209
6.278
5.933
6.097
242,270
-0.07(-1.12%)
Jun 28, 2018
6.278
6.347
6.080
6.166
186,064
-0.09(-1.51%)
Jun 27, 2018
6.459
6.532
6.114
6.260
243,683
-0.20(-3.07%)
Jun 26, 2018
6.080
6.579
6.080
6.459
232,396
+0.40(+6.69%)
Jun 25, 2018
6.708
6.708
6.028
6.054
376,471
-0.65(-9.76%)
Jun 22, 2018
6.622
6.924
6.588
6.708
1,597,314
-0.11(-1.64%)
Jun 21, 2018
6.915
7.172
6.717
6.820
344,038
-0.09(-1.37%)
Jun 20, 2018
6.605
7.182
6.364
6.915
784,128
+0.37(+5.66%)
Jun 19, 2018
6.157
6.631
6.037
6.545
334,701
+0.28(+4.54%)
Jun 18, 2018
5.572
6.459
5.563
6.260
404,299
+0.69(+12.36%)
Jun 15, 2018
5.752
5.529
5.572
553,504
-0.14(-2.41%)
Jun 14, 2018
5.744
5.864
5.468
5.709
381,917
-0.03(-0.60%)
Jun 13, 2018
6.028
6.045
5.727
5.744
259,586
-0.32(-5.26%)
Jun 12, 2018
6.174
6.269
5.994
6.062
136,216
-0.08(-1.26%)
Jun 11, 2018
5.727
6.148
5.675
6.140
157,001
+0.40(+7.06%)
Jun 08, 2018
5.813
5.873
5.666
5.735
84,260
-0.10(-1.77%)
Jun 07, 2018
6.028
6.028
5.813
5.839
94,873
-0.15(-2.45%)
Jun 06, 2018
5.804
6.028
5.735
5.985
156,832
+0.22(+3.73%)
Jun 05, 2018
5.623
5.778
5.589
5.770
98,647
+0.14(+2.45%)
Jun 04, 2018
5.718
5.843
5.589
5.632
139,322
-0.09(-1.51%)
Jun 01, 2018
5.899
5.985
5.658
5.718
109,160
-0.11(-1.92%)
May 31, 2018
5.856
5.968
5.709
5.830
170,120
-0.03(-0.59%)
May 30, 2018
5.485
5.899
5.425
5.864
395,172
+0.44(+8.10%)
May 29, 2018
5.399
5.460
5.347
5.425
170,862
+0.01(+0.16%)
May 25, 2018
5.417
5.417
5.417
0
-0.03(-0.63%)
May 24, 2018
5.520
5.606
5.382
5.451
128,604
-0.01(-0.16%)
May 23, 2018
5.529
5.553
5.365
5.460
207,331
-0.05(-0.94%)
May 22, 2018
5.658
5.660
5.485
5.511
182,012
-0.13(-2.29%)
May 21, 2018
5.563
5.736
5.537
5.640
145,295
+0.09(+1.55%)
May 18, 2018
5.666
5.696
5.494
5.554
169,820
-0.09(-1.53%)
May 17, 2018
5.666
5.840
5.615
5.640
152,984
-0.01(-0.15%)
May 16, 2018
5.692
5.779
5.623
5.649
151,269
-0.03(-0.46%)
May 15, 2018
5.830
5.925
5.635
5.675
266,643
-0.11(-1.93%)
May 14, 2018
5.580
5.873
5.399
5.787
356,890
+0.21(+3.70%)
May 11, 2018
5.770
5.907
5.391
5.580
643,629
-0.47(-7.69%)
May 10, 2018
6.209
6.278
6.028
6.045
277,136
-0.15(-2.36%)
May 09, 2018
6.037
6.226
6.002
6.192
143,081
+0.16(+2.71%)
May 08, 2018
6.062
6.140
5.994
6.028
126,011
-0.03(-0.57%)
May 07, 2018
6.140
6.252
6.037
6.062
113,279
-0.01(-0.14%)
May 04, 2018
5.839
6.174
5.787
6.071
295,107
+0.17(+2.92%)
May 03, 2018
5.985
6.002
5.844
5.899
81,861
-0.10(-1.72%)
May 02, 2018
6.002
6.058
5.916
6.002
95,891
+0.03(+0.43%)
May 01, 2018
5.942
6.036
5.873
5.976
94,972
+0.02(+0.29%)
Apr 30, 2018
6.054
6.157
5.959
5.959
107,145
-0.07(-1.14%)
Apr 27, 2018
6.149
6.157
5.950
6.028
147,550
-0.10(-1.69%)
Apr 26, 2018
6.243
6.295
6.071
6.131
108,081
-0.08(-1.25%)
Apr 25, 2018
6.459
6.467
6.174
6.209
159,977
-0.22(-3.48%)
Apr 24, 2018
6.579
6.614
6.338
6.433
76,157
-0.09(-1.45%)
Apr 23, 2018
6.880
6.880
6.424
6.527
133,796
-0.31(-4.53%)
Apr 20, 2018
6.553
6.872
6.553
6.837
118,863
+0.20(+2.98%)
Apr 19, 2018
6.562
6.682
6.532
6.639
39,892
+0.09(+1.45%)
Apr 18, 2018
6.657
6.743
6.510
6.545
139,174
-0.11(-1.68%)
Apr 17, 2018
6.493
6.700
6.450
6.657
162,002
+0.22(+3.48%)
Apr 16, 2018
6.450
6.484
6.304
6.433
105,670
+0.03(+0.40%)
Apr 13, 2018
6.372
6.471
6.226
6.407
78,772
+0.05(+0.81%)
Apr 12, 2018
6.459
6.657
6.321
6.355
129,036
-0.06(-0.94%)
Apr 11, 2018
6.364
6.551
6.364
6.415
156,637
+0.04(+0.68%)
Apr 10, 2018
6.123
6.519
6.123
6.372
184,579
+0.29(+4.82%)
Apr 09, 2018
6.097
6.278
6.019
6.080
68,940
+0.02(+0.28%)
Apr 06, 2018
6.054
6.209
5.933
6.062
92,649
-0.04(-0.71%)
Apr 05, 2018
6.140
6.268
6.037
6.105
73,004
+0.00(+0.00%)
Apr 04, 2018
5.899
6.166
5.899
6.105
119,606
+0.09(+1.58%)
Apr 03, 2018
6.028
6.192
5.968
6.011
124,045
+0.00(+0.00%)
Apr 02, 2018
6.278
6.407
5.934
6.011
162,070
-0.26(-4.12%)
Mar 29, 2018
6.269
6.269
6.269
0
+0.23(+3.85%)
Mar 28, 2018
6.140
6.191
5.950
6.037
153,937
-0.13(-2.09%)
Mar 27, 2018
6.364
6.378
6.054
6.166
141,287
-0.20(-3.11%)
Mar 26, 2018
6.484
6.484
6.217
6.364
145,825
-0.03(-0.40%)
Mar 23, 2018
6.614
6.657
6.381
6.390
133,624
-0.23(-3.51%)
Mar 22, 2018
6.872
6.885
6.614
6.622
111,823
-0.30(-4.35%)
Mar 21, 2018
6.803
7.070
6.631
6.924
179,166
+0.10(+1.52%)
Mar 20, 2018
7.147
7.147
6.777
6.820
235,017
-0.32(-4.46%)
Mar 19, 2018
7.199
7.302
7.001
7.139
176,403
-0.06(-0.84%)
Mar 16, 2018
7.449
7.485
6.975
7.199
502,333
-0.65(-8.23%)
Mar 15, 2018
7.845
8.090
7.561
7.845
248,646
+0.05(+0.66%)
Mar 14, 2018
8.077
8.077
7.703
7.793
84,720
-0.17(-2.16%)
Mar 13, 2018
8.052
8.095
7.811
7.966
61,568
-0.07(-0.86%)
Mar 12, 2018
8.000
8.069
7.936
8.034
76,690
+0.05(+0.65%)
Mar 09, 2018
7.991
8.052
7.767
7.983
132,546
+0.07(+0.87%)
Mar 08, 2018
8.241
8.256
7.854
7.914
184,867
-0.28(-3.47%)
Mar 07, 2018
8.172
8.294
7.948
8.198
85,371
-0.10(-1.24%)
Mar 06, 2018
8.353
8.353
7.905
8.301
155,374
+0.01(+0.10%)
Mar 05, 2018
7.914
8.405
7.819
8.293
138,694
+0.32(+4.00%)
Mar 02, 2018
7.518
8.034
7.208
7.974
108,376
+0.38(+4.99%)
Mar 01, 2018
7.320
7.733
7.274
7.595
164,901
+0.40(+5.50%)
Feb 28, 2018
7.268
7.333
7.104
7.199
99,087
-0.06(-0.83%)
Feb 27, 2018
7.346
7.423
7.191
7.259
25,551
-0.09(-1.17%)
Feb 26, 2018
7.432
7.457
7.251
7.346
65,024
-0.09(-1.27%)
Feb 23, 2018
7.216
7.493
7.122
7.440
106,613
+0.23(+3.23%)
Feb 22, 2018
7.234
7.294
7.070
7.208
46,151
-0.03(-0.36%)
Feb 21, 2018
7.147
7.302
7.027
7.234
82,029
+0.06(+0.84%)
Feb 20, 2018
7.070
7.346
7.061
7.173
64,069
+0.05(+0.73%)
Feb 16, 2018
7.122
7.122
7.122
0
-0.03(-0.36%)
Feb 15, 2018
7.234
7.268
7.070
7.147
98,330
-0.01(-0.12%)
Feb 14, 2018
7.234
7.374
7.130
7.156
127,894
-0.12(-1.66%)
Feb 13, 2018
7.277
7.320
7.234
7.277
53,069
-0.03(-0.47%)
Feb 12, 2018
7.113
7.397
7.079
7.311
69,468
+0.24(+3.41%)
Feb 09, 2018
7.346
7.346
6.924
7.070
119,656
-0.18(-2.49%)
Feb 08, 2018
7.578
7.578
7.225
7.251
66,330
-0.29(-3.88%)
Feb 07, 2018
7.139
7.647
7.139
7.544
94,277
+0.34(+4.78%)
Feb 06, 2018
6.932
7.406
6.932
7.199
185,597
-0.16(-2.22%)
Feb 05, 2018
7.561
7.647
7.147
7.363
134,081
-0.34(-4.47%)
Feb 02, 2018
8.319
8.319
7.664
7.707
169,914
-0.71(-8.49%)
Feb 01, 2018
8.387
8.482
8.336
8.422
48,568
-0.03(-0.41%)
Jan 31, 2018
8.448
8.637
8.336
8.456
58,250
+0.04(+0.51%)
Jan 30, 2018
8.413
8.420
8.413
8.413
65,077
-0.07(-0.81%)
Jan 29, 2018
8.706
8.852
8.426
8.482
123,192
-0.40(-4.46%)
Jan 26, 2018
8.930
9.016
8.801
8.878
64,942
-0.05(-0.58%)
Jan 25, 2018
8.999
9.042
8.792
8.930
80,888
-0.02(-0.19%)
Jan 24, 2018
8.741
8.990
8.741
8.947
77,881
+0.14(+1.56%)
Jan 23, 2018
8.852
8.861
8.672
8.809
52,197
-0.07(-0.78%)
Jan 22, 2018
8.629
8.947
8.629
8.878
107,568
+0.25(+2.89%)
Jan 19, 2018
8.379
8.732
8.293
8.629
132,556
+0.23(+2.77%)
Jan 18, 2018
8.370
8.542
8.207
8.396
121,849
+0.03(+0.31%)
Jan 17, 2018
8.327
8.405
8.164
8.370
85,850
+0.15(+1.78%)
Jan 16, 2018
8.577
8.629
8.124
8.224
295,676
-0.32(-3.73%)
Jan 12, 2018
8.542
8.542
8.542
0
+0.15(+1.85%)
Jan 11, 2018
8.482
8.654
8.370
8.387
263,487
-0.09(-1.02%)
Jan 10, 2018
8.482
8.086
8.474
272,301
+0.12(+1.44%)
Jan 09, 2018
8.327
8.452
8.172
8.353
140,112
+0.03(+0.41%)
Jan 08, 2018
8.172
8.362
8.013
8.319
173,373
+0.13(+1.58%)
Jan 05, 2018
7.966
8.215
7.879
8.189
221,640
+0.21(+2.59%)
Jan 04, 2018
7.862
7.991
7.776
7.983
136,434
+0.19(+2.43%)
Jan 03, 2018
7.612
7.966
7.612
7.793
220,752
+0.16(+2.03%)
Jan 02, 2018
7.242
7.718
7.239
7.638
132,261
+0.40(+5.60%)
Dec 29, 2017
7.234
7.234
7.234
0
-0.23(-3.11%)
Dec 28, 2017
7.742
7.819
7.406
7.466
480,802
-0.34(-4.41%)
Dec 27, 2017
7.767
8.077
7.673
7.811
197,512
+0.10(+1.34%)
Dec 26, 2017
7.414
7.730
7.385
7.707
167,363
+0.21(+2.76%)
Dec 22, 2017
7.535
7.811
7.492
7.501
189,560
-0.09(-1.25%)
Dec 21, 2017
7.561
7.750
7.544
7.595
223,118
+0.04(+0.57%)
Dec 20, 2017
7.845
7.959
7.509
7.552
194,656
-0.28(-3.52%)
Dec 19, 2017
7.793
7.948
7.681
7.828
275,621
+0.03(+0.44%)
Dec 18, 2017
7.879
8.129
7.630
7.793
292,276
-0.05(-0.66%)
Dec 15, 2017
8.267
8.332
7.621
7.845
649,342
-0.35(-4.31%)
Dec 14, 2017
8.827
9.068
8.103
8.198
307,050
-0.59(-6.76%)
Dec 13, 2017
8.956
9.119
8.715
8.792
178,847
-0.15(-1.64%)
Dec 12, 2017
8.947
9.158
8.921
8.939
85,747
-0.02(-0.19%)
Dec 11, 2017
9.447
9.576
8.939
8.956
186,763
-0.53(-5.54%)
Dec 08, 2017
9.860
9.903
9.335
9.481
175,589
-0.39(-3.93%)
Dec 07, 2017
9.808
10.17
9.808
9.869
101,547
+0.05(+0.53%)
Dec 06, 2017
9.989
9.989
9.808
9.817
75,119
-0.22(-2.23%)
Dec 05, 2017
10.32
10.35
10.06
10.04
71,647
-0.22(-2.18%)
Dec 04, 2017
10.67
10.73
10.24
10.26
121,473
-0.16(-1.57%)
Dec 01, 2017
10.39
10.46
10.06
10.43
103,697
-0.07(-0.66%)
Nov 30, 2017
10.76
10.76
10.19
10.50
154,115
-0.11(-1.05%)
Nov 29, 2017
10.52
10.75
10.50
10.61
143,836
+0.09(+0.82%)
Nov 28, 2017
10.23
10.67
10.17
10.52
179,955
+0.22(+2.09%)
Nov 27, 2017
9.972
10.38
9.972
10.31
131,962
+0.23(+2.31%)
Nov 24, 2017
10.02
10.10
9.851
10.08
41,965
-0.05(-0.51%)
Nov 22, 2017
9.860
10.17
9.860
10.13
80,131
+0.10(+1.03%)
Nov 21, 2017
9.981
10.33
9.946
10.02
135,413
+0.11(+1.13%)
Nov 20, 2017
9.894
10.13
9.223
9.912
93,656
+0.01(+0.09%)
Nov 17, 2017
9.653
10.03
9.513
9.903
87,436
+0.14(+1.41%)
Nov 16, 2017
9.584
10.01
9.567
9.765
91,030
+0.27(+2.81%)
Nov 15, 2017
9.903
9.903
9.447
9.498
121,669
-0.35(-3.58%)
Nov 14, 2017
9.894
10.20
9.593
9.851
186,455
+0.11(+1.15%)
Nov 13, 2017
9.429
10.03
9.231
9.739
411,380
+0.85(+9.59%)
Nov 10, 2017
8.379
9.025
8.379
8.887
112,844
+0.28(+3.20%)
Nov 09, 2017
8.663
8.775
8.482
8.611
142,150
-0.15(-1.67%)
Nov 08, 2017
8.697
8.784
8.363
8.758
108,278
-0.01(-0.10%)
Nov 07, 2017
8.887
8.921
8.697
8.766
88,383
-0.12(-1.36%)
Nov 06, 2017
8.852
8.947
8.693
8.887
113,120
-0.01(-0.10%)
Nov 03, 2017
9.008
9.008
8.814
8.896
140,509
-0.07(-0.77%)
Nov 02, 2017
8.964
9.042
8.659
8.964
120,159
+0.03(+0.39%)
Nov 01, 2017
8.878
9.101
8.633
8.930
222,381
-0.22(-2.45%)
Oct 31, 2017
8.964
9.361
8.930
9.154
132,717
+0.18(+2.02%)
Oct 30, 2017
8.827
9.102
8.827
8.973
90,294
+0.03(+0.39%)
Oct 27, 2017
9.137
9.137
8.870
8.939
55,600
-0.19(-2.08%)
Oct 26, 2017
9.171
9.223
8.986
9.128
59,114
+0.01(+0.09%)
Oct 25, 2017
9.162
9.162
8.913
9.119
56,875
-0.10(-1.12%)
Oct 24, 2017
9.128
9.429
9.111
9.223
125,665
+0.14(+1.52%)
Oct 23, 2017
9.249
9.386
8.766
9.085
111,301
-0.16(-1.77%)
Oct 20, 2017
8.818
9.421
8.741
9.249
221,846
+0.55(+6.34%)
Oct 19, 2017
8.732
8.732
8.577
8.697
58,533
-0.05(-0.59%)
Oct 18, 2017
8.603
8.818
8.603
8.749
79,858
+0.13(+1.50%)
Oct 17, 2017
8.818
8.913
8.551
8.620
94,839
-0.24(-2.72%)
Oct 16, 2017
8.792
8.870
8.655
8.861
129,531
+0.20(+2.29%)
Oct 13, 2017
8.775
8.809
8.362
8.663
270,421
-0.25(-2.80%)
Oct 12, 2017
8.758
9.074
8.629
8.913
89,334
+0.10(+1.17%)
Oct 11, 2017
8.809
8.896
8.741
8.809
62,258
+0.03(+0.39%)
Oct 10, 2017
9.214
9.290
8.663
8.775
105,754
-0.43(-4.68%)
Oct 09, 2017
9.180
9.266
8.973
9.206
90,628
-0.01(-0.09%)
Oct 06, 2017
9.326
9.434
9.008
9.214
128,661
-0.21(-2.19%)
Oct 05, 2017
9.300
9.533
9.300
9.421
125,895
+0.15(+1.67%)
Oct 04, 2017
9.550
9.808
9.094
9.266
292,381
-0.41(-4.27%)
Oct 03, 2017
9.602
9.886
9.541
9.679
210,016
+0.05(+0.54%)
Oct 02, 2017
9.653
9.834
9.584
9.628
171,625
-0.15(-1.58%)
Sep 29, 2017
9.731
9.877
9.576
9.783
321,924
+0.02(+0.18%)
Sep 28, 2017
9.645
9.791
9.369
9.765
182,354
+0.19(+1.98%)
Sep 27, 2017
9.473
9.679
9.174
9.576
188,330
+0.15(+1.55%)
Sep 26, 2017
8.870
9.447
8.870
9.429
240,901
+0.58(+6.52%)
Sep 25, 2017
8.827
8.887
8.607
8.852
154,025
+0.00(+0.00%)
Sep 22, 2017
8.827
8.921
8.749
8.852
135,393
-0.01(-0.10%)
Sep 21, 2017
8.896
8.904
8.604
8.861
158,201
-0.02(-0.19%)
Sep 20, 2017
9.042
9.173
8.577
8.878
283,851
-0.16(-1.81%)
Sep 19, 2017
8.904
9.128
8.775
9.042
176,724
+0.17(+1.94%)
Sep 18, 2017
8.542
8.904
8.542
8.870
208,497
+0.28(+3.21%)
Sep 15, 2017
8.611
8.818
8.405
8.594
377,175
-0.01(-0.10%)
Sep 14, 2017
8.267
8.611
8.267
8.603
186,818
+0.31(+3.74%)
Sep 13, 2017
8.086
8.396
8.082
8.293
179,309
+0.25(+3.10%)
Sep 12, 2017
7.664
8.232
7.664
8.043
200,083
+0.38(+4.94%)
Sep 11, 2017
7.406
7.733
7.384
7.664
360,362
+0.37(+5.08%)
Sep 08, 2017
7.268
7.354
7.191
7.294
79,105
-0.03(-0.47%)
Sep 07, 2017
7.225
7.354
7.188
7.328
162,098
+0.11(+1.55%)
Sep 06, 2017
7.216
7.406
7.088
7.216
131,420
-0.02(-0.24%)
Sep 05, 2017
6.992
7.406
6.941
7.234
313,985
+0.25(+3.58%)
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.