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
Enviva Partners LP
(NY:
EVA
)
0.5605
+0.0395 (+7.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2016
15.59
15.64
15.44
15.63
146,030
+0.10(+0.67%)
Aug 30, 2016
15.40
15.63
15.34
15.53
258,588
-0.02(-0.12%)
Aug 29, 2016
15.10
15.71
15.04
15.55
437,216
+0.55(+3.64%)
Aug 26, 2016
14.97
15.10
14.89
15.00
175,923
+0.02(+0.12%)
Aug 25, 2016
14.93
15.05
14.82
14.98
127,901
+0.04(+0.25%)
Aug 24, 2016
15.18
15.22
14.85
14.94
156,869
-0.13(-0.90%)
Aug 23, 2016
15.14
15.30
15.01
15.08
232,880
-0.02(-0.12%)
Aug 22, 2016
14.95
15.26
14.81
15.10
454,080
+0.21(+1.40%)
Aug 19, 2016
14.74
14.89
14.61
14.89
235,263
+0.05(+0.33%)
Aug 18, 2016
14.99
15.00
14.74
14.84
208,114
-0.02(-0.12%)
Aug 17, 2016
14.79
14.99
14.56
14.86
174,984
+0.07(+0.46%)
Aug 16, 2016
14.55
14.79
14.36
14.79
191,083
+0.33(+2.25%)
Aug 15, 2016
14.39
14.60
14.12
14.47
271,903
+0.35(+2.48%)
Aug 12, 2016
14.58
14.59
14.00
14.12
224,385
-0.46(-3.16%)
Aug 11, 2016
14.71
14.92
14.43
14.58
113,911
-0.13(-0.90%)
Aug 10, 2016
14.76
14.87
14.50
14.71
175,826
-0.10(-0.69%)
Aug 09, 2016
14.85
14.95
14.54
14.81
239,915
-0.10(-0.68%)
Aug 08, 2016
14.40
15.12
14.26
14.91
514,312
+0.76(+5.39%)
Aug 05, 2016
14.41
14.57
14.14
14.15
210,811
+0.08(+0.60%)
Aug 04, 2016
13.63
14.41
13.61
14.07
394,696
+0.60(+4.46%)
Aug 03, 2016
13.15
13.47
13.15
13.46
139,793
+0.30(+2.28%)
Aug 02, 2016
13.19
13.32
13.07
13.16
99,239
-0.02(-0.14%)
Aug 01, 2016
13.15
13.22
13.03
13.18
91,322
+0.08(+0.60%)
Jul 29, 2016
12.82
13.21
12.75
13.10
127,390
+0.37(+2.92%)
Jul 28, 2016
13.09
13.21
12.72
12.73
166,516
-0.38(-2.89%)
Jul 27, 2016
12.72
13.19
12.72
13.11
121,199
+0.41(+3.22%)
Jul 26, 2016
12.86
13.03
12.62
12.70
188,690
-0.22(-1.72%)
Jul 25, 2016
12.97
13.01
12.76
12.92
152,681
-0.11(-0.88%)
Jul 22, 2016
13.33
13.33
12.93
13.04
249,821
-0.29(-2.16%)
Jul 21, 2016
13.28
13.33
13.13
13.33
107,279
+0.02(+0.18%)
Jul 20, 2016
13.24
13.45
13.05
13.30
121,567
+0.08(+0.64%)
Jul 19, 2016
13.25
13.52
13.21
13.22
163,887
+0.00(+0.00%)
Jul 18, 2016
13.44
13.55
13.18
13.22
233,746
-0.22(-1.65%)
Jul 15, 2016
13.69
13.73
13.43
13.44
157,903
-0.30(-2.19%)
Jul 14, 2016
13.82
13.82
13.52
13.74
238,347
-0.13(-0.91%)
Jul 13, 2016
13.96
13.96
13.61
13.87
81,160
-0.05(-0.35%)
Jul 12, 2016
13.67
13.99
13.40
13.92
257,535
+0.41(+3.07%)
Jul 11, 2016
13.46
13.64
13.34
13.50
157,909
+0.16(+1.22%)
Jul 08, 2016
13.37
13.73
13.22
13.34
219,816
+0.11(+0.86%)
Jul 07, 2016
13.31
13.64
13.21
13.22
163,101
-0.07(-0.50%)
Jul 06, 2016
13.51
13.98
13.10
13.29
306,216
-0.26(-1.91%)
Jul 05, 2016
14.17
14.17
13.49
13.55
320,571
-0.77(-5.37%)
Jul 01, 2016
13.81
14.32
14.32
14.32
187,490
+0.65(+4.75%)
Jun 30, 2016
13.26
13.87
13.25
13.67
290,952
+0.53(+4.02%)
Jun 29, 2016
13.06
13.81
12.95
13.14
369,710
+0.36(+2.82%)
Jun 28, 2016
12.03
13.21
12.03
12.78
482,495
+0.88(+7.42%)
Jun 27, 2016
13.37
13.37
11.59
11.90
637,238
-1.60(-11.84%)
Jun 24, 2016
13.66
13.87
13.37
13.49
242,758
-0.41(-2.94%)
Jun 23, 2016
14.04
14.07
13.75
13.90
130,162
+0.08(+0.56%)
Jun 22, 2016
14.05
14.05
13.67
13.82
217,755
-0.05(-0.39%)
Jun 21, 2016
13.92
14.07
13.85
13.88
304,386
+0.13(+0.92%)
Jun 20, 2016
13.57
13.96
13.57
13.75
275,034
+0.41(+3.06%)
Jun 17, 2016
13.28
13.43
13.24
13.34
108,321
+0.11(+0.82%)
Jun 16, 2016
13.27
13.54
13.22
13.24
135,737
-0.07(-0.50%)
Jun 15, 2016
13.48
13.77
13.22
13.30
207,759
-0.12(-0.89%)
Jun 14, 2016
13.97
14.26
13.42
13.42
219,921
-0.61(-4.32%)
Jun 13, 2016
14.35
14.35
13.96
14.03
139,134
-0.35(-2.46%)
Jun 10, 2016
14.53
14.66
14.26
14.38
196,045
-0.15(-1.03%)
Jun 09, 2016
14.79
14.85
14.50
14.53
108,306
-0.18(-1.22%)
Jun 08, 2016
14.73
14.93
14.66
14.71
147,491
+0.15(+1.03%)
Jun 07, 2016
14.65
14.67
14.50
14.56
95,996
+0.03(+0.21%)
Jun 06, 2016
14.59
14.71
14.22
14.53
174,937
+0.00(+0.00%)
Jun 03, 2016
14.65
14.77
14.44
14.53
104,748
+0.00(+0.00%)
Jun 02, 2016
13.81
14.80
13.76
14.53
277,572
+0.82(+6.00%)
Jun 01, 2016
13.76
13.81
13.60
13.71
104,544
-0.03(-0.22%)
May 31, 2016
13.81
13.91
13.62
13.74
54,923
+0.02(+0.13%)
May 27, 2016
13.78
13.72
13.72
13.72
68,269
+0.04(+0.31%)
May 26, 2016
14.04
14.04
13.51
13.68
163,441
-0.25(-1.77%)
May 25, 2016
14.26
14.38
13.75
13.93
146,393
-0.48(-3.33%)
May 24, 2016
13.96
14.41
13.93
14.41
204,783
+0.56(+4.03%)
May 23, 2016
13.89
14.17
13.82
13.85
136,757
+0.04(+0.26%)
May 20, 2016
13.69
14.08
13.57
13.81
123,340
+0.31(+2.27%)
May 19, 2016
13.29
13.69
13.22
13.51
137,140
+0.18(+1.35%)
May 18, 2016
13.42
13.61
13.29
13.33
55,254
-0.23(-1.73%)
May 17, 2016
13.12
13.60
13.12
13.56
113,078
+0.45(+3.44%)
May 16, 2016
13.21
13.35
13.03
13.11
55,241
-0.04(-0.27%)
May 13, 2016
12.97
13.51
12.97
13.15
82,828
+0.17(+1.30%)
May 12, 2016
13.51
13.52
12.80
12.98
134,731
-0.43(-3.18%)
May 11, 2016
13.58
13.85
13.28
13.40
134,887
-0.10(-0.74%)
May 10, 2016
13.15
13.53
13.12
13.50
225,445
+0.39(+2.95%)
May 09, 2016
13.02
13.35
12.92
13.12
162,575
+0.15(+1.13%)
May 06, 2016
12.95
13.17
12.76
12.97
110,629
+0.02(+0.14%)
May 05, 2016
13.44
13.53
12.69
12.95
207,054
-0.30(-2.26%)
May 04, 2016
12.73
13.40
12.54
13.25
173,647
+0.50(+3.91%)
May 03, 2016
13.28
13.28
12.56
12.75
201,982
-0.60(-4.49%)
May 02, 2016
13.40
13.50
13.10
13.35
103,484
+0.02(+0.13%)
Apr 29, 2016
13.55
13.56
12.98
13.33
113,162
-0.29(-2.11%)
Apr 28, 2016
13.29
13.62
13.24
13.62
164,745
+0.31(+2.34%)
Apr 27, 2016
12.44
13.45
12.34
13.31
145,101
+0.90(+7.24%)
Apr 26, 2016
12.46
12.77
12.34
12.41
215,049
+0.06(+0.48%)
Apr 25, 2016
12.42
12.42
12.27
12.35
106,063
+0.02(+0.19%)
Apr 22, 2016
12.33
12.47
12.30
12.33
150,874
+0.02(+0.19%)
Apr 21, 2016
12.28
12.44
12.22
12.31
84,135
-0.02(-0.19%)
Apr 20, 2016
12.48
12.49
12.30
12.33
156,072
-0.15(-1.22%)
Apr 19, 2016
12.40
12.49
12.33
12.48
88,003
+0.08(+0.66%)
Apr 18, 2016
12.35
12.51
12.21
12.40
207,099
+0.07(+0.57%)
Apr 15, 2016
12.33
12.47
12.18
12.33
75,740
-0.05(-0.38%)
Apr 14, 2016
12.48
12.53
12.31
12.38
39,240
-0.13(-1.03%)
Apr 13, 2016
12.48
12.74
12.38
12.51
48,675
+0.02(+0.19%)
Apr 12, 2016
12.51
12.58
12.23
12.48
105,041
+0.01(+0.05%)
Apr 11, 2016
12.34
12.54
12.18
12.48
68,369
+0.20(+1.63%)
Apr 08, 2016
12.74
12.80
12.27
12.28
59,189
-0.32(-2.56%)
Apr 07, 2016
12.45
12.74
12.40
12.60
64,087
+0.12(+0.99%)
Apr 06, 2016
12.38
12.62
12.28
12.48
26,105
+0.12(+1.00%)
Apr 05, 2016
12.31
12.69
12.12
12.35
119,329
+0.05(+0.38%)
Apr 04, 2016
12.34
12.51
12.04
12.31
263,682
+0.01(+0.10%)
Apr 01, 2016
12.72
12.72
12.18
12.29
193,884
-0.46(-3.59%)
Mar 31, 2016
12.86
12.95
12.72
12.75
56,742
-0.09(-0.73%)
Mar 30, 2016
12.95
12.96
12.77
12.85
118,893
-0.04(-0.27%)
Mar 29, 2016
12.79
13.00
12.56
12.88
168,676
+0.03(+0.23%)
Mar 28, 2016
12.71
12.88
12.45
12.85
111,370
+0.23(+1.86%)
Mar 24, 2016
12.13
12.62
12.62
12.62
318,318
+0.09(+0.75%)
Mar 23, 2016
12.51
12.71
12.37
12.52
105,092
-0.08(-0.61%)
Mar 22, 2016
12.83
12.89
12.55
12.60
203,265
-0.23(-1.83%)
Mar 21, 2016
12.59
12.84
12.36
12.84
170,565
+0.14(+1.06%)
Mar 18, 2016
12.68
12.71
12.18
12.70
515,350
+0.11(+0.89%)
Mar 17, 2016
12.44
12.62
12.38
12.59
104,632
+0.25(+2.05%)
Mar 16, 2016
12.10
12.41
11.76
12.34
270,941
+0.30(+2.49%)
Mar 15, 2016
11.41
12.08
10.96
12.04
420,518
+0.28(+2.35%)
Mar 14, 2016
12.89
12.89
11.52
11.76
594,519
-1.13(-8.75%)
Mar 11, 2016
12.38
13.27
12.38
12.89
337,989
+0.50(+4.08%)
Mar 10, 2016
11.74
12.47
11.67
12.38
214,218
+0.81(+7.00%)
Mar 09, 2016
11.55
12.44
11.23
11.57
335,393
-0.02(-0.20%)
Mar 08, 2016
12.27
12.27
11.06
11.60
288,494
-0.82(-6.57%)
Mar 07, 2016
11.91
12.48
11.83
12.41
230,909
+0.45(+3.78%)
Mar 04, 2016
12.32
12.56
11.63
11.96
401,659
-0.36(-2.91%)
Mar 03, 2016
11.68
12.32
11.60
12.32
472,904
+0.67(+5.75%)
Mar 02, 2016
11.53
11.67
11.48
11.65
175,277
+0.12(+1.02%)
Mar 01, 2016
11.58
11.68
11.33
11.53
390,155
+0.15(+1.29%)
Feb 29, 2016
11.00
11.67
10.96
11.38
306,673
+0.43(+3.91%)
Feb 26, 2016
11.31
11.32
10.89
10.96
118,593
-0.23(-2.05%)
Feb 25, 2016
10.95
11.33
10.86
11.19
248,463
+0.26(+2.36%)
Feb 24, 2016
10.83
11.03
10.63
10.93
144,561
+0.04(+0.32%)
Feb 23, 2016
10.94
11.05
10.82
10.89
219,596
-0.09(-0.80%)
Feb 22, 2016
10.86
11.09
10.86
10.98
268,397
+0.23(+2.19%)
Feb 19, 2016
11.05
11.05
10.57
10.74
133,639
-0.16(-1.51%)
Feb 18, 2016
11.08
11.08
10.77
10.91
262,236
+0.09(+0.87%)
Feb 17, 2016
10.64
11.01
10.53
10.82
247,594
+0.19(+1.77%)
Feb 16, 2016
10.54
10.74
10.46
10.63
140,206
+0.11(+1.00%)
Feb 12, 2016
10.49
10.52
10.52
10.52
134,037
+0.04(+0.34%)
Feb 11, 2016
10.22
10.49
10.07
10.49
299,658
+0.20(+1.95%)
Feb 10, 2016
10.39
10.45
10.21
10.29
72,618
+0.01(+0.06%)
Feb 09, 2016
10.52
10.54
10.21
10.28
180,410
-0.27(-2.60%)
Feb 08, 2016
10.42
10.69
10.42
10.56
159,883
-0.25(-2.28%)
Feb 05, 2016
11.07
11.07
10.62
10.80
131,363
-0.22(-1.97%)
Feb 04, 2016
10.51
11.05
10.46
11.02
258,945
+0.61(+5.83%)
Feb 03, 2016
10.61
10.72
10.23
10.41
201,367
-0.08(-0.76%)
Feb 02, 2016
10.45
10.58
10.22
10.49
266,401
-0.07(-0.65%)
Feb 01, 2016
10.96
11.02
10.40
10.56
243,309
-0.28(-2.59%)
Jan 29, 2016
10.25
10.87
10.19
10.84
282,226
+0.69(+6.82%)
Jan 28, 2016
10.05
10.18
10.02
10.15
282,542
+0.20(+2.01%)
Jan 27, 2016
10.02
10.04
9.931
9.948
207,433
-0.03(-0.29%)
Jan 26, 2016
10.02
10.08
9.817
9.977
185,122
+0.05(+0.52%)
Jan 25, 2016
9.576
10.22
9.576
9.926
857,304
+0.59(+6.32%)
Jan 22, 2016
9.038
9.553
8.661
9.336
161,872
+0.91(+10.80%)
Jan 21, 2016
8.168
8.672
7.934
8.426
199,702
+0.36(+4.47%)
Jan 20, 2016
8.500
8.500
7.859
8.065
483,094
-0.62(-7.12%)
Jan 19, 2016
8.849
9.296
8.586
8.683
129,741
-0.16(-1.81%)
Jan 15, 2016
8.872
8.844
8.844
8.844
189,026
-0.15(-1.72%)
Jan 14, 2016
9.233
9.576
8.998
8.998
349,699
-0.29(-3.14%)
Jan 13, 2016
9.239
9.708
8.878
9.290
278,009
+0.16(+1.76%)
Jan 12, 2016
9.101
9.410
9.101
9.130
136,340
+0.05(+0.57%)
Jan 11, 2016
9.817
10.10
9.015
9.078
596,676
-0.66(-6.76%)
Jan 08, 2016
10.08
10.36
9.616
9.737
152,164
-0.32(-3.19%)
Jan 07, 2016
9.937
10.15
9.937
10.06
65,231
-0.10(-0.96%)
Jan 06, 2016
10.07
10.27
10.03
10.15
48,030
+0.07(+0.74%)
Jan 05, 2016
10.37
10.47
10.02
10.08
118,192
-0.05(-0.45%)
Jan 04, 2016
10.27
10.47
10.02
10.13
67,958
-0.26(-2.53%)
Dec 31, 2015
9.742
10.39
10.39
10.39
72,151
+0.57(+5.83%)
Dec 30, 2015
9.588
9.834
9.588
9.817
49,505
+0.15(+1.54%)
Dec 29, 2015
9.645
9.766
9.382
9.668
61,463
+0.01(+0.12%)
Dec 28, 2015
9.788
9.889
9.571
9.656
85,794
-0.13(-1.29%)
Dec 24, 2015
9.731
9.782
9.782
9.782
36,337
+0.13(+1.30%)
Dec 23, 2015
8.895
9.714
8.689
9.656
176,109
+0.70(+7.80%)
Dec 22, 2015
8.174
9.136
7.979
8.958
1,074,362
+0.79(+9.67%)
Dec 21, 2015
8.185
8.226
8.128
8.168
162,217
+0.07(+0.92%)
Dec 18, 2015
8.025
8.366
8.025
8.094
111,670
-0.03(-0.42%)
Dec 17, 2015
8.300
8.357
8.019
8.128
182,318
-0.10(-1.25%)
Dec 16, 2015
8.308
8.592
8.185
8.231
270,229
-0.03(-0.42%)
Dec 15, 2015
8.323
8.701
8.237
8.266
278,727
-0.02(-0.28%)
Dec 14, 2015
8.529
9.158
8.185
8.288
284,219
-0.21(-2.43%)
Dec 11, 2015
8.596
8.741
8.386
8.495
209,162
-0.27(-3.13%)
Dec 10, 2015
8.500
8.792
8.443
8.769
39,281
+0.24(+2.82%)
Dec 09, 2015
9.027
9.193
8.391
8.529
102,348
-0.46(-5.10%)
Dec 08, 2015
9.038
9.086
8.415
8.987
162,795
-0.26(-2.79%)
Dec 07, 2015
9.044
9.302
7.670
9.244
359,196
+0.22(+2.47%)
Dec 04, 2015
8.546
9.073
8.037
9.021
177,334
+0.50(+5.84%)
Dec 03, 2015
8.391
8.804
8.048
8.523
115,638
+0.14(+1.71%)
Dec 02, 2015
8.786
8.952
8.306
8.380
114,658
-0.43(-4.87%)
Dec 01, 2015
8.729
9.256
8.729
8.809
115,234
+0.05(+0.52%)
Nov 30, 2015
8.867
8.935
8.578
8.764
112,287
-0.01(-0.13%)
Nov 27, 2015
8.901
8.901
8.729
8.775
9,119
-0.06(-0.71%)
Nov 25, 2015
8.689
8.838
8.838
8.838
67,085
+0.19(+2.25%)
Nov 24, 2015
8.884
9.044
8.598
8.643
48,540
-0.17(-1.88%)
Nov 23, 2015
9.061
9.101
8.752
8.809
108,485
-0.33(-3.63%)
Nov 20, 2015
9.290
9.513
9.035
9.141
43,051
-0.21(-2.26%)
Nov 19, 2015
9.141
9.445
9.141
9.353
150,707
+0.15(+1.62%)
Nov 18, 2015
9.273
9.399
9.167
9.204
96,066
-0.06(-0.68%)
Nov 17, 2015
9.216
9.273
8.981
9.267
109,969
+0.11(+1.19%)
Nov 16, 2015
9.273
9.302
9.021
9.158
228,579
-0.15(-1.60%)
Nov 13, 2015
9.731
9.731
9.199
9.307
206,648
-0.23(-2.46%)
Nov 12, 2015
9.375
9.726
9.213
9.542
199,621
+0.23(+2.46%)
Nov 11, 2015
9.174
9.397
9.001
9.313
255,529
+0.27(+2.96%)
Nov 10, 2015
9.397
9.570
8.923
9.046
261,796
-0.27(-2.87%)
Nov 09, 2015
9.035
9.475
9.023
9.313
526,836
+0.50(+5.63%)
Nov 06, 2015
8.806
8.817
8.689
8.817
56,599
+0.08(+0.89%)
Nov 05, 2015
8.850
8.850
8.644
8.739
111,812
+0.08(+0.90%)
Nov 04, 2015
8.800
8.850
8.455
8.661
51,387
-0.09(-1.08%)
Nov 03, 2015
8.516
8.845
8.310
8.756
81,992
+0.23(+2.68%)
Nov 02, 2015
8.521
8.841
8.428
8.527
126,060
-0.01(-0.07%)
Oct 30, 2015
7.953
8.560
7.724
8.533
158,185
+0.58(+7.29%)
Oct 29, 2015
8.131
8.265
7.869
7.953
147,568
-0.09(-1.18%)
Oct 28, 2015
8.198
8.198
7.902
8.047
291,822
-0.04(-0.48%)
Oct 27, 2015
8.181
8.215
7.928
8.086
270,738
-0.11(-1.36%)
Oct 26, 2015
8.176
8.393
8.145
8.198
50,132
-0.04(-0.54%)
Oct 23, 2015
8.254
8.555
8.181
8.243
83,218
+0.13(+1.58%)
Oct 22, 2015
8.360
8.376
8.070
8.114
15,184
-0.25(-2.94%)
Oct 21, 2015
8.265
8.404
8.020
8.360
116,606
+0.08(+1.01%)
Oct 20, 2015
8.443
8.443
8.231
8.276
20,706
-0.13(-1.53%)
Oct 19, 2015
8.577
8.577
8.215
8.404
40,732
-0.10(-1.18%)
Oct 16, 2015
8.376
8.538
8.215
8.505
102,841
+0.27(+3.25%)
Oct 15, 2015
7.925
8.304
7.780
8.237
187,379
+0.35(+4.38%)
Oct 14, 2015
7.741
8.003
7.585
7.891
123,548
+0.17(+2.24%)
Oct 13, 2015
7.651
7.863
7.467
7.718
152,845
+0.03(+0.36%)
Oct 12, 2015
7.997
8.148
7.646
7.690
49,212
-0.16(-2.06%)
Oct 09, 2015
8.064
8.220
7.696
7.852
223,460
-0.14(-1.74%)
Oct 08, 2015
8.025
8.114
7.886
7.992
119,529
-0.04(-0.49%)
Oct 07, 2015
7.668
8.164
7.668
8.031
169,588
+0.47(+6.19%)
Oct 06, 2015
7.228
7.585
7.150
7.562
542,319
+0.33(+4.61%)
Oct 05, 2015
6.988
7.373
6.988
7.229
343,810
+0.33(+4.75%)
Oct 02, 2015
6.815
6.937
6.815
6.901
107,944
-0.01(-0.20%)
Oct 01, 2015
6.904
7.085
6.763
6.915
395,423
-0.06(-0.80%)
Sep 30, 2015
6.709
7.024
6.609
6.971
296,848
+0.30(+4.52%)
Sep 29, 2015
6.809
6.809
6.653
6.670
262,350
-0.14(-2.13%)
Sep 28, 2015
6.943
6.946
6.781
6.815
217,161
-0.11(-1.61%)
Sep 25, 2015
6.977
7.016
6.882
6.926
311,754
-0.06(-0.80%)
Sep 24, 2015
6.938
7.016
6.826
6.982
166,253
+0.06(+0.89%)
Sep 23, 2015
6.943
6.960
6.821
6.921
215,910
+0.00(+0.00%)
Sep 22, 2015
6.887
6.954
6.731
6.921
327,772
-0.03(-0.48%)
Sep 21, 2015
6.971
7.027
6.876
6.954
160,879
-0.01(-0.08%)
Sep 18, 2015
6.915
7.083
6.915
6.960
199,499
+0.07(+0.97%)
Sep 17, 2015
6.982
7.021
6.854
6.893
189,318
-0.08(-1.12%)
Sep 16, 2015
7.010
7.071
6.943
6.971
453,086
+0.01(+0.16%)
Sep 15, 2015
6.993
7.083
6.916
6.960
516,911
-0.01(-0.16%)
Sep 14, 2015
7.060
7.283
6.971
6.971
265,445
+0.04(+0.56%)
Sep 11, 2015
6.971
7.049
6.832
6.932
85,790
-0.02(-0.32%)
Sep 10, 2015
6.988
6.999
6.748
6.954
143,098
-0.06(-0.87%)
Sep 09, 2015
7.250
7.311
6.804
7.016
190,983
-0.14(-2.02%)
Sep 08, 2015
7.133
7.322
7.110
7.161
264,148
+0.09(+1.26%)
Sep 04, 2015
7.127
7.071
7.071
7.071
55,766
-0.06(-0.78%)
Sep 03, 2015
7.122
7.283
7.060
7.127
125,567
-0.07(-0.93%)
Sep 02, 2015
7.473
7.473
7.144
7.194
98,053
-0.03(-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.