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
GX MSCI China Energy ETF
(NY:
CHIE
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 16, 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 (%)
Sep 30, 2019
8.223
8.347
8.223
8.347
1,386
+0.11(+1.36%)
Sep 27, 2019
8.235
8.235
8.235
8.235
124
-0.17(-2.00%)
Sep 26, 2019
8.403
8.403
8.403
8.403
243
-0.10(-1.18%)
Sep 25, 2019
8.504
8.504
8.504
8.504
9
-0.04(-0.42%)
Sep 24, 2019
8.540
8.540
8.540
8.540
2
-0.10(-1.16%)
Sep 23, 2019
8.757
8.757
8.640
8.640
283
+0.01(+0.09%)
Sep 20, 2019
8.632
8.632
8.632
8.632
124
-0.07(-0.78%)
Sep 19, 2019
8.700
8.700
8.700
8.700
2
-0.06(-0.69%)
Sep 18, 2019
8.760
8.760
8.760
8.760
0
-0.10(-1.09%)
Sep 17, 2019
8.850
8.856
8.850
8.856
127
+0.02(+0.27%)
Sep 16, 2019
8.816
8.832
8.816
8.832
675
+0.14(+1.57%)
Sep 13, 2019
8.672
8.696
8.672
8.696
998
+0.14(+1.64%)
Sep 12, 2019
8.556
8.556
8.556
8.556
1
-0.11(-1.29%)
Sep 11, 2019
8.578
8.668
8.578
8.668
152
+0.01(+0.10%)
Sep 10, 2019
8.660
8.660
8.660
8.660
7
+0.09(+1.02%)
Sep 09, 2019
8.708
8.708
8.572
8.572
859
+0.05(+0.61%)
Sep 06, 2019
8.559
8.559
8.520
8.520
124
-0.02(-0.19%)
Sep 05, 2019
8.536
8.536
8.536
8.536
48
+0.10(+1.14%)
Sep 04, 2019
8.440
8.440
8.440
8.440
2
+0.24(+2.98%)
Sep 03, 2019
8.195
8.195
8.195
8.195
6
+0.04(+0.44%)
Aug 30, 2019
8.050
8.159
8.050
8.159
374
+0.04(+0.47%)
Aug 29, 2019
8.237
8.237
8.121
8.121
127
+0.09(+1.07%)
Aug 28, 2019
7.919
8.035
7.919
8.035
376
+0.00(+0.05%)
Aug 27, 2019
8.031
8.031
8.031
8.031
2
-0.05(-0.60%)
Aug 26, 2019
8.079
8.079
8.079
8.079
127
+0.06(+0.80%)
Aug 23, 2019
7.895
8.015
7.895
8.015
4,491
-0.04(-0.50%)
Aug 22, 2019
8.055
8.055
8.055
8.055
68
-0.00(-0.05%)
Aug 21, 2019
8.059
8.059
8.059
8.059
2
+0.01(+0.10%)
Aug 20, 2019
8.051
8.051
8.051
8.051
0
+0.00(+0.05%)
Aug 19, 2019
8.119
8.119
8.047
8.047
1,247
+0.02(+0.20%)
Aug 16, 2019
7.919
8.031
7.919
8.031
873
+0.14(+1.73%)
Aug 15, 2019
7.895
7.895
7.895
7.895
19
-0.00(-0.05%)
Aug 14, 2019
7.935
7.938
7.899
7.899
1,126
-0.20(-2.45%)
Aug 13, 2019
8.097
8.097
8.097
8.097
2
+0.06(+0.72%)
Aug 12, 2019
7.983
8.039
7.983
8.039
144
-0.03(-0.40%)
Aug 09, 2019
8.071
8.071
8.071
8.071
124
-0.02(-0.20%)
Aug 08, 2019
8.087
8.087
8.087
8.087
18
+0.04(+0.55%)
Aug 07, 2019
7.943
8.043
7.943
8.043
492
-0.04(-0.55%)
Aug 06, 2019
8.087
8.087
8.087
8.087
376
+0.03(+0.40%)
Aug 05, 2019
8.231
8.231
7.984
8.055
2,178
-0.34(-4.01%)
Aug 02, 2019
8.391
8.391
8.391
8.391
249
-0.10(-1.13%)
Aug 01, 2019
8.488
8.488
8.488
8.488
234
-0.10(-1.12%)
Jul 31, 2019
8.584
8.584
8.584
8.584
68
-0.08(-0.97%)
Jul 30, 2019
8.668
8.712
8.668
8.668
330
-0.02(-0.18%)
Jul 29, 2019
8.684
8.684
8.684
8.684
97
+0.12(+1.36%)
Jul 26, 2019
8.568
8.568
8.568
8.568
124
-0.11(-1.29%)
Jul 25, 2019
8.680
8.680
8.680
8.680
27
-0.02(-0.23%)
Jul 24, 2019
8.700
8.700
8.700
8.700
2
-0.05(-0.60%)
Jul 23, 2019
8.696
8.752
8.608
8.752
888
+0.12(+1.40%)
Jul 22, 2019
8.664
8.664
8.513
8.632
895
-0.07(-0.78%)
Jul 19, 2019
8.700
8.700
8.700
8.700
124
+0.02(+0.22%)
Jul 18, 2019
8.681
8.681
8.681
8.681
99
-0.02(-0.22%)
Jul 17, 2019
8.816
8.816
8.700
8.700
193
-0.00(-0.05%)
Jul 16, 2019
8.760
8.760
8.618
8.704
726
-0.01(-0.09%)
Jul 15, 2019
8.775
8.775
8.712
8.712
380
-0.06(-0.73%)
Jul 12, 2019
8.776
8.776
8.776
8.776
1,996
+0.05(+0.55%)
Jul 11, 2019
8.728
8.728
8.728
8.728
6
-0.05(-0.59%)
Jul 10, 2019
8.780
8.780
8.780
8.780
28
+0.14(+1.62%)
Jul 09, 2019
8.640
8.640
8.640
8.640
2
-0.11(-1.24%)
Jul 08, 2019
8.879
8.879
8.748
8.748
1,580
-0.05(-0.62%)
Jul 05, 2019
8.803
8.803
8.803
8.803
124
-0.14(-1.54%)
Jul 03, 2019
8.940
8.940
8.940
8.940
124
+0.01(+0.09%)
Jul 02, 2019
8.932
8.932
8.932
8.932
2
-0.13(-1.46%)
Jul 01, 2019
9.065
9.065
9.065
9.065
46
+0.13(+1.48%)
Jun 28, 2019
8.857
8.932
8.857
8.932
124
-0.05(-0.58%)
Jun 27, 2019
8.985
8.985
8.985
8.985
3
+0.00(+0.05%)
Jun 26, 2019
8.980
8.980
8.980
8.980
8
+0.20(+2.30%)
Jun 25, 2019
8.778
8.778
8.778
8.778
3
-0.12(-1.38%)
Jun 24, 2019
8.790
8.901
8.790
8.901
436
+0.19(+2.13%)
Jun 21, 2019
8.751
8.751
8.715
8.715
1,649
-0.14(-1.60%)
Jun 20, 2019
8.857
8.857
8.857
8.857
11
+0.18(+2.12%)
Jun 19, 2019
8.577
8.673
8.577
8.673
156
-0.04(-0.49%)
Jun 18, 2019
8.701
8.716
8.632
8.716
279
+0.13(+1.57%)
Jun 17, 2019
8.501
8.581
8.501
8.581
326
+0.01(+0.14%)
Jun 14, 2019
8.569
8.569
8.569
8.569
126
+0.10(+1.21%)
Jun 13, 2019
8.404
8.467
8.404
8.467
750
-0.13(-1.51%)
Jun 12, 2019
8.597
8.597
8.597
8.597
8
-0.09(-1.00%)
Jun 11, 2019
8.684
8.684
8.684
8.684
2
+0.06(+0.70%)
Jun 10, 2019
8.624
8.624
8.624
8.624
6
+0.03(+0.40%)
Jun 07, 2019
8.546
8.589
8.546
8.589
126
+0.11(+1.25%)
Jun 06, 2019
8.483
8.483
8.483
8.483
3
-0.08(-0.92%)
Jun 05, 2019
8.443
8.561
8.443
8.561
4,651
-0.05(-0.59%)
Jun 04, 2019
8.613
8.613
8.613
8.613
2
-0.05(-0.59%)
Jun 03, 2019
8.572
8.664
8.572
8.664
639
-0.03(-0.36%)
May 31, 2019
8.695
8.695
8.695
8.695
126
+0.00(+0.04%)
May 30, 2019
8.692
8.692
8.593
8.692
31
+0.14(+1.62%)
May 29, 2019
8.553
8.553
8.553
8.553
129
-0.01(-0.09%)
May 28, 2019
8.561
8.561
8.561
2
+0.00(+0.00%)
May 24, 2019
8.640
8.640
8.561
8.561
761
-0.06(-0.64%)
May 23, 2019
8.617
8.617
8.617
8.617
445
-0.18(-2.02%)
May 22, 2019
8.912
8.912
8.794
8.794
180
-0.02(-0.22%)
May 21, 2019
8.814
8.814
8.814
8.814
3
+0.08(+0.95%)
May 20, 2019
8.553
8.731
8.553
8.731
646
-0.07(-0.85%)
May 17, 2019
8.774
8.806
8.774
8.806
634
-0.22(-2.45%)
May 16, 2019
9.027
9.027
9.027
9.027
2
+0.06(+0.62%)
May 15, 2019
8.885
8.988
8.885
8.971
428
+0.15(+1.74%)
May 14, 2019
8.818
8.818
8.818
8.818
54
+0.02(+0.27%)
May 13, 2019
8.806
8.806
8.794
8.794
210
-0.06(-0.68%)
May 10, 2019
8.908
8.908
8.854
8.854
634
-0.15(-1.70%)
May 09, 2019
8.885
9.007
8.885
9.007
706
-0.00(-0.00%)
May 08, 2019
9.007
9.007
9.007
9.007
62
+0.04(+0.49%)
May 07, 2019
9.161
9.161
8.963
8.963
181
-0.28(-2.99%)
May 06, 2019
9.097
9.239
9.099
9.239
747
-0.27(-2.82%)
May 03, 2019
9.507
9.507
9.507
9.507
126
+0.06(+0.67%)
May 02, 2019
9.444
9.444
9.444
9.444
65
+0.01(+0.16%)
May 01, 2019
9.430
9.430
9.430
9.430
2
-0.05(-0.49%)
Apr 30, 2019
9.429
9.476
9.397
9.476
6,186
-0.20(-2.08%)
Apr 29, 2019
9.677
9.677
9.677
9.677
117
+0.09(+0.98%)
Apr 26, 2019
9.583
9.583
9.583
9.583
126
-0.08(-0.85%)
Apr 25, 2019
9.594
9.720
9.594
9.665
537
-0.10(-1.01%)
Apr 24, 2019
9.764
9.764
9.764
9.764
3
+0.05(+0.49%)
Apr 23, 2019
9.634
9.716
9.634
9.716
154
-0.15(-1.52%)
Apr 22, 2019
9.883
9.886
9.768
9.866
2,233
+0.21(+2.16%)
Apr 18, 2019
9.657
9.657
9.657
9.657
380
-0.12(-1.21%)
Apr 17, 2019
9.775
9.775
9.775
9.775
143
-0.04(-0.36%)
Apr 16, 2019
9.700
9.847
9.700
9.811
2,793
+0.09(+0.97%)
Apr 15, 2019
9.573
9.716
9.570
9.716
1,402
-0.18(-1.83%)
Apr 12, 2019
9.785
9.898
9.785
9.898
507
+0.15(+1.50%)
Apr 11, 2019
9.752
9.752
9.752
9.752
12
-0.06(-0.59%)
Apr 10, 2019
9.809
9.809
9.809
9.809
2
-0.13(-1.32%)
Apr 09, 2019
9.941
9.941
9.941
9.941
281
+0.01(+0.12%)
Apr 08, 2019
10.04
10.05
9.929
9.929
984
+0.11(+1.16%)
Apr 05, 2019
9.815
9.815
9.815
9.815
380
+0.00(+0.04%)
Apr 04, 2019
9.713
9.811
9.713
9.811
2,438
-0.02(-0.20%)
Apr 03, 2019
9.777
9.830
9.777
9.830
395
+0.11(+1.15%)
Apr 02, 2019
9.694
9.854
9.694
9.719
1,363
-0.18(-1.81%)
Apr 01, 2019
9.988
9.988
9.898
9.898
300
+0.27(+2.81%)
Mar 29, 2019
9.594
9.627
9.594
9.627
380
+0.00(+0.01%)
Mar 28, 2019
9.626
9.626
9.626
9.626
58
+0.07(+0.74%)
Mar 27, 2019
9.449
9.555
9.449
9.555
275
+0.07(+0.75%)
Mar 26, 2019
9.484
9.484
9.484
9.484
2
+0.07(+0.71%)
Mar 25, 2019
9.389
9.417
9.389
9.417
167
-0.13(-1.36%)
Mar 22, 2019
9.523
9.547
9.523
9.547
2,029
-0.15(-1.56%)
Mar 21, 2019
9.838
9.838
9.698
9.698
256
-0.12(-1.23%)
Mar 20, 2019
9.819
9.819
9.819
9.819
126
+0.07(+0.69%)
Mar 19, 2019
9.775
9.775
9.752
9.752
194
+0.01(+0.08%)
Mar 18, 2019
9.744
9.744
9.744
9.744
0
+0.05(+0.49%)
Mar 15, 2019
9.697
9.697
9.697
9.697
126
+0.03(+0.34%)
Mar 14, 2019
9.436
9.664
9.436
9.664
2,331
+0.20(+2.16%)
Mar 13, 2019
9.460
9.460
9.460
9.460
381
+0.13(+1.39%)
Mar 12, 2019
9.330
9.330
9.330
9.330
3
-0.11(-1.17%)
Mar 11, 2019
9.440
9.440
9.440
9.440
72
+0.17(+1.83%)
Mar 08, 2019
9.318
9.318
9.271
9.271
126
-0.28(-2.89%)
Mar 07, 2019
9.550
9.550
9.547
9.547
970
-0.14(-1.42%)
Mar 06, 2019
9.563
9.685
9.547
9.685
1,586
+0.14(+1.52%)
Mar 05, 2019
9.310
9.570
9.310
9.540
1,418
-0.03(-0.32%)
Mar 04, 2019
9.815
9.815
9.421
9.570
7,095
-0.20(-2.10%)
Mar 01, 2019
9.775
9.775
9.775
9.775
126
+0.14(+1.43%)
Feb 28, 2019
9.637
9.637
9.637
9.637
48
-0.02(-0.16%)
Feb 27, 2019
9.653
9.653
9.653
9.653
19
-0.22(-2.27%)
Feb 26, 2019
9.760
9.947
9.760
9.878
974
+0.14(+1.40%)
Feb 25, 2019
9.742
9.742
9.742
9.742
44
+0.16(+1.70%)
Feb 22, 2019
9.547
9.681
9.413
9.578
7,737
+0.12(+1.25%)
Feb 21, 2019
9.460
9.460
9.460
9.460
45
+0.10(+1.05%)
Feb 20, 2019
9.326
9.362
9.208
9.362
2,383
-0.04(-0.38%)
Feb 19, 2019
9.255
9.397
9.183
9.397
2,838
+0.18(+1.97%)
Feb 15, 2019
9.350
9.350
9.216
9.216
634
-0.04(-0.43%)
Feb 14, 2019
9.154
9.255
9.154
9.255
1,004
+0.10(+1.13%)
Feb 13, 2019
9.152
9.152
9.152
9.152
10
+0.09(+1.04%)
Feb 12, 2019
9.058
9.058
9.058
9.058
11
-0.00(-0.04%)
Feb 11, 2019
9.062
9.062
9.062
9.062
11
+0.08(+0.92%)
Feb 08, 2019
8.979
8.979
8.979
8.979
126
-0.06(-0.61%)
Feb 07, 2019
9.168
9.168
8.941
9.034
1,309
-0.13(-1.42%)
Feb 06, 2019
9.080
9.164
9.080
9.164
2,015
-0.13(-1.44%)
Feb 05, 2019
9.137
9.298
9.137
9.298
1,651
+0.08(+0.86%)
Feb 04, 2019
9.090
9.220
9.090
9.220
843
+0.04(+0.43%)
Feb 01, 2019
9.180
9.180
9.180
9.180
126
+0.03(+0.30%)
Jan 31, 2019
9.052
9.153
9.052
9.153
1,382
+0.07(+0.78%)
Jan 30, 2019
8.963
9.146
8.963
9.082
1,723
+0.01(+0.13%)
Jan 29, 2019
9.070
9.070
9.070
9.070
2
+0.04(+0.44%)
Jan 28, 2019
9.030
9.030
9.030
9.030
12
-0.11(-1.16%)
Jan 25, 2019
9.137
9.137
9.137
9.137
126
+0.12(+1.36%)
Jan 24, 2019
8.984
9.015
8.984
9.015
583
+0.12(+1.33%)
Jan 23, 2019
8.896
8.896
8.896
8.896
0
+0.03(+0.36%)
Jan 22, 2019
8.766
9.047
8.766
8.865
1,708
-0.19(-2.13%)
Jan 18, 2019
8.979
9.058
8.979
9.058
507
+0.04(+0.39%)
Jan 17, 2019
8.916
9.023
8.916
9.023
172
+0.10(+1.12%)
Jan 16, 2019
8.822
8.922
8.822
8.922
289
+0.10(+1.14%)
Jan 15, 2019
8.822
8.822
8.822
8.822
2
-0.01(-0.13%)
Jan 14, 2019
8.630
8.924
8.630
8.833
4,838
+0.06(+0.72%)
Jan 11, 2019
8.770
8.770
8.770
8.770
126
+0.03(+0.36%)
Jan 10, 2019
8.688
8.739
8.688
8.739
162
-0.02(-0.23%)
Jan 09, 2019
8.586
8.890
8.586
8.758
5,254
+0.12(+1.37%)
Jan 08, 2019
8.611
8.640
8.611
8.640
213
+0.07(+0.83%)
Jan 07, 2019
8.506
8.569
8.380
8.569
3,512
+0.00(+0.00%)
Jan 04, 2019
8.553
8.569
8.553
8.569
126
+0.29(+3.52%)
Jan 03, 2019
8.151
8.278
8.151
8.278
634
-0.02(-0.19%)
Jan 02, 2019
8.435
8.553
8.057
8.293
12,149
-0.20(-2.32%)
Dec 31, 2018
8.483
8.490
8.467
8.490
507
+0.09(+1.03%)
Dec 28, 2018
8.278
8.404
8.278
8.404
507
+0.03(+0.30%)
Dec 27, 2018
8.378
8.378
8.378
8.378
411
-0.11(-1.34%)
Dec 26, 2018
8.485
8.492
8.485
8.492
404
-0.04(-0.49%)
Dec 24, 2018
8.386
8.534
8.386
8.534
131
+0.00(+0.00%)
Dec 21, 2018
8.425
8.534
8.425
8.534
131
+0.00(+0.00%)
Dec 20, 2018
8.425
8.690
8.425
8.534
512
-0.08(-0.93%)
Dec 19, 2018
8.614
8.614
8.614
8.614
26
-0.34(-3.78%)
Dec 18, 2018
9.010
9.124
8.953
8.953
2,102
-0.13(-1.38%)
Dec 17, 2018
9.109
9.124
9.078
9.078
1,367
-0.17(-1.85%)
Dec 14, 2018
9.276
9.375
9.200
9.250
4,599
-0.09(-0.98%)
Dec 13, 2018
9.341
9.341
9.341
9.341
13
+0.09(+0.95%)
Dec 12, 2018
9.291
9.291
9.222
9.253
2,178
+0.03(+0.29%)
Dec 11, 2018
9.155
9.227
9.125
9.227
2,542
-0.02(-0.21%)
Dec 10, 2018
9.094
9.246
9.086
9.246
1,248
-0.14(-1.46%)
Dec 07, 2018
9.124
9.451
9.124
9.383
9,724
+0.02(+0.24%)
Dec 06, 2018
9.360
9.360
9.360
9.360
404
-0.11(-1.13%)
Dec 04, 2018
9.467
9.467
9.467
9.467
131
+0.00(+0.00%)
Dec 03, 2018
9.467
9.467
9.467
9.467
199
+0.08(+0.89%)
Nov 30, 2018
9.383
9.383
9.383
9.383
394
-0.02(-0.16%)
Nov 29, 2018
9.398
9.398
24
+0.00(+0.00%)
Nov 28, 2018
9.398
9.398
9.398
9.398
396
+0.08(+0.90%)
Nov 27, 2018
9.314
9.314
9.314
9.314
26
+0.00(+0.00%)
Nov 26, 2018
9.208
9.314
9.132
9.314
2,172
+0.11(+1.24%)
Nov 23, 2018
9.200
9.200
9.200
0
+0.00(+0.00%)
Nov 21, 2018
9.200
9.200
9.200
0
-0.00(-0.01%)
Nov 20, 2018
9.201
9.201
9.201
0
+0.00(+0.00%)
Nov 19, 2018
9.201
9.201
9.201
9.201
86
+0.00(+0.01%)
Nov 16, 2018
9.200
9.200
9.200
9.200
131
-0.00(-0.01%)
Nov 15, 2018
9.201
9.201
9.201
9.201
1,738
+0.06(+0.68%)
Nov 14, 2018
9.409
9.409
9.139
9.139
4,508
-0.22(-2.37%)
Nov 13, 2018
9.361
9.361
9.361
9.361
1
+0.00(+0.00%)
Nov 12, 2018
9.361
9.361
9.361
9.361
105
+0.00(+0.01%)
Nov 09, 2018
9.360
9.360
9.360
9.360
131
-0.00(-0.01%)
Nov 08, 2018
9.361
9.361
9.361
9.361
3
+0.00(+0.00%)
Nov 07, 2018
9.361
9.361
9.361
9.361
584
+0.23(+2.51%)
Nov 06, 2018
9.132
9.132
9.132
0
+0.00(+0.00%)
Nov 05, 2018
9.132
9.132
9.132
0
+0.00(+0.00%)
Nov 02, 2018
9.109
9.132
9.014
9.132
1,576
-0.02(-0.17%)
Nov 01, 2018
9.147
9.147
9.147
9.147
110
+0.00(+0.00%)
Oct 31, 2018
9.147
9.147
2
+0.00(+0.00%)
Oct 30, 2018
9.147
9.147
9.147
9.147
90
+0.00(+0.00%)
Oct 29, 2018
9.147
9.147
9.147
9.147
13
+0.00(+0.00%)
Oct 26, 2018
9.147
9.147
9.147
9.147
131
+0.00(+0.00%)
Oct 25, 2018
9.147
9.147
72
+0.00(+0.00%)
Oct 24, 2018
9.147
9.147
9.147
0
+0.00(+0.00%)
Oct 23, 2018
9.147
9.147
9.147
9.147
13
+0.00(+0.00%)
Oct 22, 2018
9.147
9.147
9.147
9.147
15
+0.00(+0.00%)
Oct 19, 2018
9.162
9.162
9.147
9.147
657
+0.00(+0.00%)
Oct 18, 2018
9.147
9.147
9.147
9.147
2
+0.00(+0.00%)
Oct 17, 2018
9.253
9.253
8.827
9.147
33,022
-0.08(-0.83%)
Oct 16, 2018
9.223
9.223
9.223
9.223
3
+0.00(+0.00%)
Oct 15, 2018
9.185
9.223
9.063
9.223
1,663
+0.07(+0.77%)
Oct 12, 2018
9.223
9.345
9.059
9.152
26,939
-0.01(-0.11%)
Oct 11, 2018
9.284
9.284
9.162
9.162
1,135
-0.14(-1.48%)
Oct 10, 2018
9.383
9.383
9.300
9.300
474
+0.10(+1.12%)
Oct 09, 2018
9.196
9.196
320
+0.00(+0.00%)
Oct 08, 2018
9.186
9.196
9.186
9.196
1,980
-0.38(-3.93%)
Oct 05, 2018
9.573
9.573
9.573
9.573
131
+0.00(+0.03%)
Oct 04, 2018
9.570
9.570
170
+0.00(+0.00%)
Oct 03, 2018
9.570
9.570
3
+0.00(+0.00%)
Oct 02, 2018
9.587
9.587
9.570
9.570
272
-0.35(-3.48%)
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.