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
Regions Financial
(NY:
RF
)
18.75
+0.06 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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, 2016
7.398
7.550
7.337
7.497
20,374,220
+0.15(+2.07%)
Sep 29, 2016
7.436
7.595
7.322
7.345
22,990,464
-0.12(-1.63%)
Sep 28, 2016
7.421
7.466
7.314
7.466
16,931,518
+0.09(+1.24%)
Sep 27, 2016
7.216
7.390
7.178
7.375
20,947,258
+0.11(+1.57%)
Sep 26, 2016
7.360
7.375
7.238
7.261
22,468,060
-0.17(-2.25%)
Sep 23, 2016
7.375
7.504
7.367
7.428
17,568,678
+0.01(+0.10%)
Sep 22, 2016
7.398
7.436
7.352
7.421
16,814,790
+0.07(+0.93%)
Sep 21, 2016
7.367
7.440
7.303
7.352
27,907,656
+0.02(+0.31%)
Sep 20, 2016
7.421
7.421
7.284
7.329
11,168,317
-0.01(-0.10%)
Sep 19, 2016
7.307
7.436
7.307
7.337
17,399,218
+0.08(+1.05%)
Sep 16, 2016
7.261
7.314
7.204
7.261
31,015,330
-0.05(-0.73%)
Sep 15, 2016
7.162
7.337
7.117
7.314
21,935,712
+0.08(+1.16%)
Sep 14, 2016
7.276
7.307
7.185
7.231
29,182,658
-0.07(-0.94%)
Sep 13, 2016
7.459
7.459
7.208
7.299
43,058,180
-0.24(-3.13%)
Sep 12, 2016
7.451
7.565
7.360
7.535
29,430,320
+0.07(+0.92%)
Sep 09, 2016
7.535
7.618
7.466
7.466
26,937,082
-0.08(-1.01%)
Sep 08, 2016
7.572
7.656
7.497
7.542
22,715,444
-0.02(-0.30%)
Sep 07, 2016
7.443
7.580
7.436
7.565
33,310,802
+0.10(+1.37%)
Sep 06, 2016
7.515
7.545
7.417
7.462
33,899,008
-0.03(-0.40%)
Sep 02, 2016
7.470
7.493
7.493
7.493
19,336,676
+0.06(+0.81%)
Sep 01, 2016
7.538
7.564
7.357
7.432
20,241,082
-0.09(-1.20%)
Aug 31, 2016
7.523
7.545
7.394
7.523
19,032,066
+0.00(+0.00%)
Aug 30, 2016
7.440
7.534
7.432
7.523
17,626,528
+0.08(+1.12%)
Aug 29, 2016
7.402
7.523
7.395
7.440
15,961,694
+0.05(+0.72%)
Aug 26, 2016
7.304
7.447
7.281
7.387
24,238,826
+0.11(+1.45%)
Aug 25, 2016
7.266
7.349
7.266
7.281
21,084,178
+0.02(+0.21%)
Aug 24, 2016
7.304
7.357
7.259
7.266
18,613,700
-0.03(-0.41%)
Aug 23, 2016
7.311
7.349
7.296
7.296
14,825,376
+0.01(+0.10%)
Aug 22, 2016
7.266
7.334
7.236
7.289
19,639,806
-0.02(-0.31%)
Aug 19, 2016
7.259
7.311
7.198
7.311
14,667,001
+0.05(+0.62%)
Aug 18, 2016
7.206
7.266
7.183
7.266
16,468,688
+0.06(+0.84%)
Aug 17, 2016
7.191
7.228
7.157
7.206
22,165,694
+0.01(+0.10%)
Aug 16, 2016
7.168
7.259
7.130
7.198
23,177,240
-0.02(-0.21%)
Aug 15, 2016
7.010
7.228
7.002
7.213
24,746,662
+0.25(+3.58%)
Aug 12, 2016
6.949
6.964
6.896
6.964
13,232,230
-0.05(-0.75%)
Aug 11, 2016
6.987
7.047
6.957
7.017
15,461,339
+0.03(+0.43%)
Aug 10, 2016
7.070
7.085
6.972
6.987
24,066,046
-0.08(-1.17%)
Aug 09, 2016
7.093
7.138
7.055
7.070
13,917,532
-0.02(-0.21%)
Aug 08, 2016
7.093
7.138
7.062
7.085
15,062,459
+0.00(+0.00%)
Aug 05, 2016
6.957
7.130
6.942
7.085
22,142,972
+0.26(+3.87%)
Aug 04, 2016
6.836
6.874
6.810
6.821
15,969,142
+0.00(+0.00%)
Aug 03, 2016
6.723
6.874
6.700
6.821
23,885,534
+0.11(+1.57%)
Aug 02, 2016
6.798
6.821
6.655
6.715
26,836,772
-0.09(-1.33%)
Aug 01, 2016
6.949
6.972
6.791
6.806
25,945,058
-0.11(-1.64%)
Jul 29, 2016
6.866
7.032
6.866
6.919
37,847,000
+0.01(+0.11%)
Jul 28, 2016
6.836
6.934
6.791
6.912
17,992,920
+0.05(+0.66%)
Jul 27, 2016
6.927
7.010
6.829
6.866
31,227,756
-0.04(-0.55%)
Jul 26, 2016
6.776
6.919
6.753
6.904
27,131,448
+0.14(+2.01%)
Jul 25, 2016
6.798
6.829
6.753
6.768
15,539,661
-0.05(-0.66%)
Jul 22, 2016
6.746
6.859
6.723
6.813
25,388,962
+0.07(+1.01%)
Jul 21, 2016
6.753
6.859
6.723
6.746
27,956,606
+0.02(+0.22%)
Jul 20, 2016
6.738
6.768
6.640
6.730
34,629,944
+0.03(+0.45%)
Jul 19, 2016
6.791
6.862
6.678
6.700
44,647,116
-0.21(-3.06%)
Jul 18, 2016
6.881
6.972
6.855
6.912
28,929,374
+0.03(+0.44%)
Jul 15, 2016
6.889
6.927
6.806
6.881
28,312,280
+0.03(+0.44%)
Jul 14, 2016
6.836
6.881
6.798
6.851
27,041,068
+0.17(+2.48%)
Jul 13, 2016
6.640
6.693
6.587
6.685
24,146,886
+0.02(+0.34%)
Jul 12, 2016
6.549
6.685
6.549
6.663
27,876,024
+0.20(+3.03%)
Jul 11, 2016
6.444
6.508
6.414
6.466
24,825,858
+0.10(+1.54%)
Jul 08, 2016
6.331
6.225
6.225
6.368
31,320,760
+0.14(+2.30%)
Jul 07, 2016
6.172
6.338
6.165
6.225
28,565,962
+0.05(+0.73%)
Jul 06, 2016
5.999
6.187
5.885
6.180
35,435,360
+0.13(+2.12%)
Jul 05, 2016
6.217
6.225
6.006
6.051
23,775,472
-0.26(-4.07%)
Jul 01, 2016
6.368
6.308
6.308
6.308
20,013,914
-0.11(-1.76%)
Jun 30, 2016
6.406
6.421
6.289
6.421
35,154,712
+0.07(+1.07%)
Jun 29, 2016
6.225
6.361
6.202
6.353
26,892,688
+0.14(+2.31%)
Jun 28, 2016
6.142
6.232
6.044
6.210
35,673,088
+0.24(+4.05%)
Jun 27, 2016
6.315
6.315
5.931
5.968
40,198,100
-0.47(-7.27%)
Jun 24, 2016
6.708
6.791
6.429
6.436
42,208,232
-0.69(-9.74%)
Jun 23, 2016
6.987
7.130
6.972
7.130
17,112,574
+0.25(+3.62%)
Jun 22, 2016
6.934
7.025
6.874
6.881
19,450,548
-0.04(-0.55%)
Jun 21, 2016
6.942
6.979
6.836
6.919
17,440,192
+0.00(+0.00%)
Jun 20, 2016
7.025
7.104
6.912
6.919
16,612,748
+0.06(+0.88%)
Jun 17, 2016
6.768
6.889
6.753
6.859
27,432,792
+0.09(+1.34%)
Jun 16, 2016
6.798
6.821
6.632
6.768
59,063,020
-0.10(-1.43%)
Jun 15, 2016
6.904
7.062
6.836
6.866
39,572,340
+0.01(+0.11%)
Jun 14, 2016
7.025
7.108
6.806
6.859
26,833,096
-0.20(-2.88%)
Jun 13, 2016
7.138
7.221
7.062
7.062
23,696,340
-0.12(-1.68%)
Jun 10, 2016
7.191
7.206
7.127
7.183
22,109,866
-0.14(-1.86%)
Jun 09, 2016
7.327
7.342
7.198
7.319
18,108,096
-0.09(-1.22%)
Jun 08, 2016
7.364
7.455
7.357
7.410
22,079,656
+0.04(+0.56%)
Jun 07, 2016
7.458
7.473
7.364
7.368
16,543,473
-0.09(-1.21%)
Jun 06, 2016
7.361
7.495
7.323
7.458
19,337,584
+0.16(+2.26%)
Jun 03, 2016
7.278
7.323
7.121
7.293
27,303,322
-0.20(-2.70%)
Jun 02, 2016
7.406
7.495
7.361
7.495
15,680,005
+0.05(+0.70%)
Jun 01, 2016
7.248
7.465
7.196
7.443
27,103,676
+0.07(+1.02%)
May 31, 2016
7.421
7.492
7.323
7.368
33,326,872
-0.03(-0.41%)
May 27, 2016
7.346
7.398
7.398
7.398
17,496,992
+0.10(+1.44%)
May 26, 2016
7.383
7.391
7.252
7.293
17,858,028
-0.09(-1.22%)
May 25, 2016
7.293
7.421
7.286
7.383
23,230,830
+0.15(+2.07%)
May 24, 2016
7.143
7.256
7.136
7.233
19,278,334
+0.13(+1.90%)
May 23, 2016
7.113
7.162
7.016
7.098
18,728,330
-0.03(-0.42%)
May 20, 2016
7.136
7.207
7.083
7.128
19,837,318
+0.03(+0.42%)
May 19, 2016
7.136
7.271
7.001
7.098
25,809,944
-0.13(-1.76%)
May 18, 2016
6.858
7.244
6.851
7.226
48,329,876
+0.35(+5.13%)
May 17, 2016
6.753
6.978
6.708
6.873
35,217,160
+0.09(+1.33%)
May 16, 2016
6.701
6.813
6.686
6.783
16,179,034
+0.04(+0.67%)
May 13, 2016
6.843
6.941
6.663
6.738
22,147,726
-0.10(-1.53%)
May 12, 2016
6.948
7.016
6.791
6.843
23,551,216
-0.07(-0.98%)
May 11, 2016
6.881
7.038
6.881
6.911
19,885,550
-0.01(-0.11%)
May 10, 2016
6.821
6.941
6.806
6.918
17,848,956
+0.13(+1.99%)
May 09, 2016
6.791
6.851
6.731
6.783
18,372,284
-0.02(-0.33%)
May 06, 2016
6.708
6.813
6.686
6.806
26,745,160
+0.03(+0.44%)
May 05, 2016
6.813
6.858
6.731
6.776
22,459,404
+0.00(+0.00%)
May 04, 2016
6.813
6.907
6.686
6.776
33,753,980
-0.15(-2.16%)
May 03, 2016
6.971
6.986
6.821
6.926
31,628,612
-0.16(-2.22%)
May 02, 2016
7.083
7.106
6.956
7.083
24,585,378
+0.05(+0.75%)
Apr 29, 2016
7.031
7.079
6.941
7.031
31,856,746
-0.03(-0.42%)
Apr 28, 2016
7.098
7.211
7.031
7.061
28,552,164
-0.13(-1.77%)
Apr 27, 2016
7.053
7.218
7.001
7.188
41,941,172
+0.14(+2.02%)
Apr 26, 2016
6.971
7.068
6.918
7.046
22,711,478
+0.07(+1.08%)
Apr 25, 2016
6.956
7.008
6.873
6.971
22,085,118
-0.03(-0.43%)
Apr 22, 2016
6.896
7.061
6.873
7.001
29,409,432
+0.13(+1.85%)
Apr 21, 2016
6.903
6.941
6.836
6.873
23,119,232
+0.01(+0.11%)
Apr 20, 2016
6.746
6.888
6.708
6.866
38,090,828
+0.13(+2.00%)
Apr 19, 2016
6.656
6.746
6.589
6.731
36,523,992
+0.16(+2.51%)
Apr 18, 2016
6.491
6.626
6.424
6.566
26,406,990
+0.01(+0.23%)
Apr 15, 2016
6.663
6.671
6.409
6.551
56,907,420
+0.19(+3.07%)
Apr 14, 2016
6.289
6.469
6.262
6.356
47,628,460
+0.06(+0.95%)
Apr 13, 2016
6.041
6.319
6.026
6.296
42,880,140
+0.32(+5.40%)
Apr 12, 2016
5.869
5.996
5.839
5.974
21,167,268
+0.16(+2.71%)
Apr 11, 2016
5.771
5.906
5.757
5.816
30,952,508
+0.07(+1.17%)
Apr 08, 2016
5.779
5.854
5.719
5.749
24,526,132
+0.05(+0.92%)
Apr 07, 2016
5.757
5.813
5.644
5.697
22,448,942
-0.16(-2.69%)
Apr 06, 2016
5.749
5.861
5.704
5.854
25,849,822
+0.11(+1.96%)
Apr 05, 2016
5.816
5.861
5.742
5.742
19,668,256
-0.16(-2.67%)
Apr 04, 2016
5.899
5.974
5.846
5.899
16,120,977
-0.01(-0.25%)
Apr 01, 2016
5.846
5.914
5.749
5.914
20,392,424
+0.03(+0.51%)
Mar 31, 2016
5.891
5.959
5.839
5.884
20,409,162
-0.04(-0.63%)
Mar 30, 2016
5.951
6.041
5.891
5.921
22,843,826
+0.00(+0.00%)
Mar 29, 2016
5.959
5.959
5.809
5.921
29,708,626
-0.11(-1.86%)
Mar 28, 2016
6.056
6.083
5.963
6.034
12,298,099
-0.01(-0.12%)
Mar 24, 2016
6.011
6.041
6.041
6.041
15,192,663
-0.01(-0.25%)
Mar 23, 2016
6.109
6.131
6.041
6.056
17,413,372
-0.07(-1.22%)
Mar 22, 2016
6.041
6.184
6.026
6.131
20,812,056
-0.02(-0.37%)
Mar 21, 2016
6.169
6.251
6.083
6.154
20,865,020
-0.01(-0.24%)
Mar 18, 2016
6.154
6.236
6.071
6.169
40,740,112
+0.08(+1.35%)
Mar 17, 2016
5.985
6.094
5.861
6.086
23,652,844
+0.07(+1.25%)
Mar 16, 2016
6.094
6.202
5.921
6.011
26,663,906
-0.07(-1.11%)
Mar 15, 2016
6.094
6.094
6.004
6.079
17,808,162
-0.07(-1.22%)
Mar 14, 2016
6.176
6.206
6.071
6.154
21,689,726
-0.02(-0.36%)
Mar 11, 2016
6.049
6.191
6.034
6.176
19,536,790
+0.20(+3.39%)
Mar 10, 2016
5.996
6.067
5.861
5.974
31,030,170
+0.07(+1.27%)
Mar 09, 2016
6.064
6.086
5.869
5.899
29,761,622
-0.09(-1.50%)
Mar 08, 2016
6.153
6.175
5.911
5.989
38,997,336
-0.25(-3.94%)
Mar 07, 2016
6.153
6.268
6.138
6.234
20,040,754
-0.01(-0.12%)
Mar 04, 2016
6.227
6.346
6.167
6.242
35,578,772
+0.08(+1.33%)
Mar 03, 2016
6.034
6.175
6.011
6.160
28,190,404
+0.12(+1.97%)
Mar 02, 2016
5.952
6.078
5.922
6.041
22,465,334
+0.10(+1.75%)
Mar 01, 2016
5.662
5.941
5.643
5.937
23,669,026
+0.34(+6.12%)
Feb 29, 2016
5.736
5.758
5.595
5.595
23,444,508
-0.17(-2.97%)
Feb 26, 2016
5.684
5.855
5.624
5.766
25,641,854
+0.18(+3.20%)
Feb 25, 2016
5.528
5.617
5.468
5.587
20,281,688
+0.07(+1.21%)
Feb 24, 2016
5.505
5.543
5.360
5.520
29,624,696
-0.11(-1.98%)
Feb 23, 2016
5.848
5.877
5.580
5.632
25,988,830
-0.25(-4.18%)
Feb 22, 2016
5.795
5.885
5.781
5.877
22,522,028
+0.19(+3.27%)
Feb 19, 2016
5.647
5.762
5.572
5.691
26,789,192
+0.02(+0.39%)
Feb 18, 2016
5.877
5.877
5.587
5.669
32,647,016
-0.15(-2.56%)
Feb 17, 2016
5.907
5.967
5.773
5.818
27,790,372
-0.01(-0.26%)
Feb 16, 2016
5.773
5.900
5.669
5.833
32,775,566
+0.18(+3.16%)
Feb 12, 2016
5.386
5.654
5.654
5.654
43,812,744
+0.39(+7.34%)
Feb 11, 2016
5.394
5.428
5.208
5.267
38,073,372
-0.32(-5.73%)
Feb 10, 2016
5.728
5.795
5.587
5.587
31,723,740
-0.10(-1.83%)
Feb 09, 2016
5.483
5.725
5.461
5.691
34,988,052
+0.09(+1.59%)
Feb 08, 2016
5.706
5.714
5.483
5.602
35,827,904
-0.20(-3.46%)
Feb 05, 2016
5.914
5.985
5.788
5.803
26,916,090
-0.07(-1.27%)
Feb 04, 2016
5.773
6.026
5.758
5.877
29,847,280
+0.06(+1.02%)
Feb 03, 2016
5.728
5.855
5.461
5.818
46,120,376
+0.14(+2.49%)
Feb 02, 2016
5.788
5.788
5.624
5.676
36,435,104
-0.23(-3.90%)
Feb 01, 2016
6.048
6.063
5.862
5.907
33,058,324
-0.13(-2.22%)
Jan 29, 2016
5.967
6.067
5.922
6.041
35,106,028
+0.08(+1.37%)
Jan 28, 2016
6.011
6.145
5.937
5.959
39,623,096
+0.04(+0.75%)
Jan 27, 2016
5.810
6.086
5.766
5.914
37,880,528
+0.10(+1.66%)
Jan 26, 2016
5.676
5.900
5.676
5.818
30,675,248
+0.19(+3.30%)
Jan 25, 2016
5.855
5.885
5.617
5.632
24,905,152
-0.27(-4.54%)
Jan 22, 2016
5.922
6.026
5.885
5.900
24,175,246
+0.07(+1.28%)
Jan 21, 2016
5.848
6.011
5.795
5.825
42,890,836
-0.05(-0.89%)
Jan 20, 2016
5.848
5.974
5.654
5.877
46,398,064
-0.13(-2.23%)
Jan 19, 2016
6.182
6.249
5.952
6.011
39,219,800
-0.09(-1.46%)
Jan 15, 2016
5.342
6.100
6.100
6.100
50,142,932
-0.12(-1.91%)
Jan 14, 2016
6.234
6.309
6.078
6.220
59,024,692
+0.02(+0.36%)
Jan 13, 2016
6.554
6.569
6.160
6.197
37,584,632
-0.31(-4.69%)
Jan 12, 2016
6.532
6.562
6.339
6.502
25,244,894
+0.04(+0.69%)
Jan 11, 2016
6.577
6.621
6.376
6.458
26,303,320
-0.06(-0.91%)
Jan 08, 2016
6.725
6.770
6.495
6.517
31,231,026
-0.15(-2.23%)
Jan 07, 2016
6.733
6.822
6.666
6.666
36,443,640
-0.22(-3.24%)
Jan 06, 2016
6.889
6.949
6.826
6.889
22,995,710
-0.12(-1.70%)
Jan 05, 2016
7.030
7.075
6.941
7.008
21,584,968
-0.01(-0.21%)
Jan 04, 2016
6.956
7.053
6.919
7.023
23,971,704
-0.12(-1.67%)
Dec 31, 2015
7.127
7.142
7.142
7.142
12,925,841
-0.04(-0.52%)
Dec 30, 2015
7.246
7.246
7.149
7.179
9,197,671
-0.08(-1.13%)
Dec 29, 2015
7.216
7.283
7.202
7.261
10,874,920
+0.10(+1.35%)
Dec 28, 2015
7.187
7.202
7.053
7.164
11,688,994
-0.06(-0.82%)
Dec 24, 2015
7.202
7.224
7.224
7.224
4,963,174
+0.01(+0.21%)
Dec 23, 2015
7.120
7.216
7.090
7.209
14,344,688
+0.14(+2.00%)
Dec 22, 2015
7.060
7.075
6.919
7.068
17,609,222
+0.08(+1.17%)
Dec 21, 2015
6.986
7.008
6.882
6.986
19,125,060
+0.03(+0.43%)
Dec 18, 2015
7.082
7.149
6.926
6.956
75,189,344
-0.28(-3.91%)
Dec 17, 2015
7.425
7.454
7.239
7.239
28,540,276
-0.16(-2.11%)
Dec 16, 2015
7.335
7.425
7.172
7.395
41,320,560
+0.13(+1.74%)
Dec 15, 2015
7.082
7.335
7.075
7.268
29,531,188
+0.31(+4.38%)
Dec 14, 2015
7.045
7.082
6.844
6.963
28,156,548
-0.01(-0.11%)
Dec 11, 2015
7.023
7.068
6.919
6.971
23,994,880
-0.18(-2.50%)
Dec 10, 2015
7.030
7.246
6.971
7.149
21,872,782
+0.12(+1.69%)
Dec 09, 2015
7.112
7.187
6.949
7.030
34,783,248
-0.10(-1.36%)
Dec 08, 2015
7.349
7.367
7.098
7.127
32,621,120
-0.29(-3.89%)
Dec 07, 2015
7.549
7.563
7.378
7.415
20,293,058
-0.17(-2.24%)
Dec 04, 2015
7.393
7.600
7.327
7.586
25,911,816
+0.21(+2.91%)
Dec 03, 2015
7.504
7.519
7.342
7.371
21,372,918
-0.10(-1.29%)
Dec 02, 2015
7.600
7.600
7.452
7.467
18,223,538
-0.11(-1.46%)
Dec 01, 2015
7.549
7.600
7.482
7.578
18,953,572
+0.08(+1.08%)
Nov 30, 2015
7.519
7.541
7.438
7.497
15,891,975
-0.02(-0.29%)
Nov 27, 2015
7.460
7.526
7.401
7.519
6,946,837
+0.06(+0.79%)
Nov 25, 2015
7.497
7.460
7.460
7.460
11,601,468
-0.03(-0.39%)
Nov 24, 2015
7.401
7.519
7.386
7.489
18,714,648
+0.04(+0.50%)
Nov 23, 2015
7.475
7.534
7.430
7.452
13,844,823
+0.00(+0.00%)
Nov 20, 2015
7.549
7.563
7.415
7.452
20,559,304
-0.04(-0.59%)
Nov 19, 2015
7.415
7.556
7.260
7.497
43,349,244
+0.04(+0.50%)
Nov 18, 2015
7.319
7.460
7.275
7.460
26,156,500
+0.16(+2.23%)
Nov 17, 2015
7.297
7.401
7.282
7.297
18,033,422
+0.04(+0.61%)
Nov 16, 2015
7.142
7.260
7.112
7.253
16,810,612
+0.07(+1.03%)
Nov 13, 2015
7.238
7.268
7.149
7.179
17,774,322
-0.07(-0.92%)
Nov 12, 2015
7.297
7.319
7.231
7.245
20,643,806
-0.11(-1.51%)
Nov 11, 2015
7.475
7.519
7.349
7.356
16,373,695
-0.09(-1.19%)
Nov 10, 2015
7.378
7.475
7.290
7.445
19,183,882
+0.06(+0.80%)
Nov 09, 2015
7.452
7.541
7.319
7.386
24,254,652
-0.10(-1.38%)
Nov 06, 2015
7.401
7.547
7.401
7.489
32,125,054
+0.30(+4.11%)
Nov 05, 2015
7.098
7.245
7.083
7.194
28,011,834
+0.10(+1.46%)
Nov 04, 2015
7.083
7.127
7.047
7.090
15,916,094
+0.04(+0.52%)
Nov 03, 2015
7.061
7.127
7.024
7.053
15,035,488
-0.03(-0.42%)
Nov 02, 2015
6.979
7.098
6.935
7.083
17,641,350
+0.17(+2.46%)
Oct 30, 2015
7.112
7.149
6.831
6.913
31,486,108
-0.21(-3.01%)
Oct 29, 2015
7.149
7.216
7.112
7.127
19,900,490
-0.01(-0.21%)
Oct 28, 2015
6.846
7.164
6.831
7.142
24,301,146
+0.31(+4.55%)
Oct 27, 2015
6.846
6.883
6.772
6.831
12,274,600
-0.06(-0.86%)
Oct 26, 2015
6.987
7.016
6.857
6.891
12,228,829
-0.10(-1.38%)
Oct 23, 2015
6.861
6.994
6.824
6.987
22,550,538
+0.18(+2.61%)
Oct 22, 2015
6.721
6.876
6.721
6.809
23,998,474
+0.13(+1.99%)
Oct 21, 2015
6.772
6.846
6.669
6.676
22,073,736
-0.13(-1.95%)
Oct 20, 2015
6.728
6.876
6.669
6.809
34,158,692
+0.20(+3.02%)
Oct 19, 2015
6.661
6.743
6.602
6.610
16,781,652
-0.06(-0.89%)
Oct 16, 2015
6.750
6.765
6.624
6.669
21,270,878
-0.04(-0.66%)
Oct 15, 2015
6.580
6.728
6.536
6.713
23,943,808
+0.19(+2.95%)
Oct 14, 2015
6.647
6.661
6.469
6.521
21,504,412
-0.12(-1.78%)
Oct 13, 2015
6.698
6.735
6.639
6.639
16,757,555
-0.07(-1.10%)
Oct 12, 2015
6.698
6.743
6.665
6.713
14,274,030
-0.01(-0.11%)
Oct 09, 2015
6.824
6.883
6.684
6.721
15,188,099
-0.13(-1.84%)
Oct 08, 2015
6.780
6.868
6.728
6.846
20,759,448
+0.04(+0.54%)
Oct 07, 2015
6.765
6.861
6.717
6.809
20,870,030
+0.09(+1.32%)
Oct 06, 2015
6.669
6.750
6.647
6.721
18,393,458
+0.04(+0.55%)
Oct 05, 2015
6.639
6.728
6.602
6.684
25,362,878
+0.10(+1.46%)
Oct 02, 2015
6.477
6.587
6.314
6.587
29,011,818
-0.09(-1.33%)
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.