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
Orange ADR
(NY:
ORAN
)
10.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 29, 2017
10.75
10.80
10.72
10.79
250,550
+0.04(+0.37%)
Sep 28, 2017
10.72
10.77
10.70
10.75
327,438
+0.00(+0.00%)
Sep 27, 2017
10.70
10.76
10.69
10.75
474,143
-0.01(-0.06%)
Sep 26, 2017
10.74
10.79
10.71
10.76
313,003
-0.01(-0.06%)
Sep 25, 2017
10.83
10.83
10.75
10.77
300,359
-0.09(-0.79%)
Sep 22, 2017
10.88
10.88
10.83
10.85
256,075
+0.02(+0.18%)
Sep 21, 2017
10.80
10.85
10.75
10.83
288,259
-0.27(-2.43%)
Sep 20, 2017
11.18
11.20
11.04
11.10
252,616
-0.05(-0.41%)
Sep 19, 2017
11.03
11.16
11.02
11.15
428,057
+0.13(+1.19%)
Sep 18, 2017
10.98
11.04
10.97
11.02
258,748
+0.06(+0.54%)
Sep 15, 2017
10.96
10.97
10.90
10.96
468,956
+0.03(+0.24%)
Sep 14, 2017
10.90
10.95
10.87
10.93
219,686
-0.01(-0.06%)
Sep 13, 2017
10.98
10.99
10.90
10.94
230,578
-0.05(-0.42%)
Sep 12, 2017
10.97
11.01
10.93
10.98
191,106
+0.00(+0.00%)
Sep 11, 2017
10.97
11.02
10.96
10.98
235,950
+0.05(+0.42%)
Sep 08, 2017
11.02
11.02
10.91
10.94
278,584
-0.08(-0.72%)
Sep 07, 2017
10.98
11.04
10.96
11.02
242,897
+0.08(+0.72%)
Sep 06, 2017
10.95
10.97
10.90
10.94
368,973
+0.01(+0.06%)
Sep 05, 2017
10.95
10.98
10.90
10.93
325,805
-0.24(-2.12%)
Sep 01, 2017
11.22
11.24
11.15
11.17
216,741
-0.01(-0.12%)
Aug 31, 2017
11.16
11.20
11.14
11.18
209,339
+0.03(+0.29%)
Aug 30, 2017
11.18
11.22
11.12
11.15
303,136
-0.06(-0.53%)
Aug 29, 2017
11.12
11.22
11.12
11.21
587,280
+0.07(+0.65%)
Aug 28, 2017
11.15
11.18
11.13
11.14
712,335
+0.05(+0.47%)
Aug 25, 2017
10.99
11.13
10.98
11.08
243,358
+0.03(+0.24%)
Aug 24, 2017
11.07
11.08
11.02
11.06
150,735
-0.02(-0.18%)
Aug 23, 2017
11.11
11.12
11.08
11.08
173,348
+0.03(+0.24%)
Aug 22, 2017
11.04
11.05
11.01
11.05
175,610
+0.02(+0.18%)
Aug 21, 2017
10.99
11.03
10.96
11.03
227,716
+0.00(+0.00%)
Aug 18, 2017
10.98
11.04
10.97
11.03
288,910
+0.07(+0.60%)
Aug 17, 2017
11.00
11.04
10.96
10.97
204,427
-0.12(-1.07%)
Aug 16, 2017
11.06
11.12
11.03
11.08
168,891
+0.01(+0.06%)
Aug 15, 2017
11.12
11.12
11.06
11.08
261,095
-0.04(-0.36%)
Aug 14, 2017
11.04
11.13
11.02
11.12
292,007
+0.14(+1.32%)
Aug 11, 2017
10.98
11.00
10.91
10.97
398,079
-0.08(-0.71%)
Aug 10, 2017
11.12
11.12
11.01
11.05
286,068
-0.05(-0.47%)
Aug 09, 2017
10.99
11.10
10.99
11.10
256,282
-0.09(-0.76%)
Aug 08, 2017
11.26
11.29
11.14
11.19
377,814
-0.07(-0.64%)
Aug 07, 2017
11.26
11.27
11.23
11.26
137,157
+0.01(+0.12%)
Aug 04, 2017
11.26
11.29
11.16
11.25
201,055
+0.04(+0.35%)
Aug 03, 2017
11.18
11.22
11.16
11.21
356,283
+0.05(+0.47%)
Aug 02, 2017
11.14
11.16
11.07
11.16
281,114
+0.09(+0.77%)
Aug 01, 2017
11.18
11.20
11.05
11.07
251,402
-0.01(-0.06%)
Jul 31, 2017
11.08
11.09
11.02
11.08
351,175
-0.03(-0.24%)
Jul 28, 2017
11.05
11.12
11.04
11.10
575,961
-0.02(-0.18%)
Jul 27, 2017
11.18
11.21
11.05
11.12
348,343
+0.05(+0.48%)
Jul 26, 2017
11.04
11.09
10.98
11.07
792,804
+0.14(+1.26%)
Jul 25, 2017
11.11
11.11
10.89
10.93
268,281
+0.01(+0.06%)
Jul 24, 2017
10.91
10.94
10.88
10.93
506,521
-0.04(-0.36%)
Jul 21, 2017
10.95
10.97
10.86
10.97
242,814
-0.09(-0.83%)
Jul 20, 2017
11.00
11.07
10.96
11.06
413,392
+0.14(+1.33%)
Jul 19, 2017
10.93
10.94
10.89
10.91
323,513
+0.02(+0.18%)
Jul 18, 2017
10.88
10.91
10.87
10.89
494,455
+0.00(+0.00%)
Jul 17, 2017
10.85
10.91
10.83
10.89
322,494
+0.07(+0.67%)
Jul 14, 2017
10.78
10.85
10.73
10.82
303,155
+0.03(+0.24%)
Jul 13, 2017
10.85
10.87
10.78
10.79
500,604
+0.11(+0.98%)
Jul 12, 2017
10.64
10.70
10.61
10.69
437,906
+0.11(+1.06%)
Jul 11, 2017
10.50
10.58
10.47
10.58
451,082
+0.01(+0.06%)
Jul 10, 2017
10.49
10.58
10.48
10.57
338,848
+0.07(+0.63%)
Jul 07, 2017
10.47
10.55
10.45
10.51
331,310
+0.01(+0.06%)
Jul 06, 2017
10.53
10.56
10.49
10.50
536,508
-0.07(-0.68%)
Jul 05, 2017
10.52
10.57
10.50
10.57
444,660
+0.04(+0.38%)
Jul 03, 2017
10.50
10.56
10.50
10.53
238,840
+0.03(+0.25%)
Jun 30, 2017
10.54
10.56
10.41
10.51
500,493
-0.03(-0.31%)
Jun 29, 2017
10.55
10.57
10.45
10.54
398,963
-0.12(-1.11%)
Jun 28, 2017
10.62
10.68
10.58
10.66
390,685
+0.09(+0.87%)
Jun 27, 2017
10.55
10.62
10.54
10.56
301,728
+0.00(+0.00%)
Jun 26, 2017
10.64
10.65
10.55
10.56
307,644
+0.01(+0.13%)
Jun 23, 2017
10.54
10.61
10.52
10.55
462,935
+0.03(+0.25%)
Jun 22, 2017
10.56
10.56
10.49
10.52
332,791
-0.06(-0.56%)
Jun 21, 2017
10.57
10.64
10.57
10.58
428,858
+0.03(+0.25%)
Jun 20, 2017
10.65
10.65
10.53
10.56
366,147
-0.11(-0.99%)
Jun 19, 2017
10.73
10.75
10.64
10.66
390,898
-0.20(-1.82%)
Jun 16, 2017
10.74
10.86
10.73
10.86
529,679
+0.14(+1.29%)
Jun 15, 2017
10.68
10.75
10.64
10.72
588,961
-0.24(-2.22%)
Jun 14, 2017
11.04
11.08
10.90
10.97
849,366
+0.00(+0.00%)
Jun 13, 2017
10.93
10.97
10.89
10.97
1,050,007
-0.10(-0.89%)
Jun 12, 2017
11.02
11.07
10.99
11.06
466,443
+0.18(+1.63%)
Jun 09, 2017
10.96
10.98
10.84
10.89
380,453
-0.06(-0.54%)
Jun 08, 2017
10.99
11.00
10.88
10.95
778,481
-0.10(-0.89%)
Jun 07, 2017
11.13
11.17
11.00
11.04
570,430
+0.02(+0.18%)
Jun 06, 2017
11.07
11.11
11.01
11.02
873,976
-0.12(-1.09%)
Jun 05, 2017
11.11
11.15
11.08
11.15
1,034,266
-0.10(-0.91%)
Jun 02, 2017
11.16
11.25
11.13
11.25
414,994
+0.10(+0.92%)
Jun 01, 2017
11.18
11.20
11.10
11.15
941,064
-0.08(-0.74%)
May 31, 2017
11.25
11.29
11.20
11.23
425,232
+0.06(+0.57%)
May 30, 2017
11.13
11.20
11.13
11.17
1,262,492
-0.04(-0.34%)
May 26, 2017
11.23
11.24
11.18
11.20
406,336
-0.04(-0.40%)
May 25, 2017
11.24
11.27
11.21
11.25
472,083
-0.01(-0.11%)
May 24, 2017
11.18
11.26
11.16
11.26
447,181
+0.12(+1.09%)
May 23, 2017
11.27
11.27
11.11
11.14
557,120
-0.02(-0.17%)
May 22, 2017
11.15
11.21
11.11
11.16
509,127
+0.22(+1.99%)
May 19, 2017
10.88
10.95
10.88
10.94
394,369
+0.14(+1.30%)
May 18, 2017
10.74
10.83
10.72
10.80
512,680
+0.03(+0.30%)
May 17, 2017
10.79
10.88
10.76
10.77
495,898
-0.15(-1.41%)
May 16, 2017
10.95
10.97
10.89
10.92
1,065,846
+0.19(+1.79%)
May 15, 2017
10.69
10.73
10.66
10.73
448,417
+0.04(+0.42%)
May 12, 2017
10.60
10.74
10.60
10.69
528,258
+0.38(+3.73%)
May 11, 2017
10.37
10.38
10.30
10.30
382,069
-0.09(-0.86%)
May 10, 2017
10.38
10.40
10.35
10.39
521,334
-0.04(-0.43%)
May 09, 2017
10.45
10.51
10.42
10.44
382,183
-0.04(-0.37%)
May 08, 2017
10.49
10.53
10.47
10.47
517,619
-0.09(-0.85%)
May 05, 2017
10.48
10.56
10.47
10.56
876,012
+0.29(+2.80%)
May 04, 2017
10.15
10.29
10.12
10.28
790,823
+0.26(+2.56%)
May 03, 2017
10.07
10.08
10.01
10.02
407,993
-0.02(-0.19%)
May 02, 2017
9.994
10.06
9.974
10.04
300,224
+0.07(+0.71%)
May 01, 2017
9.974
10.08
9.962
9.968
394,672
+0.04(+0.45%)
Apr 28, 2017
9.878
9.923
9.872
9.923
649,212
-0.18(-1.77%)
Apr 27, 2017
10.12
10.13
10.04
10.10
515,243
-0.13(-1.25%)
Apr 26, 2017
10.30
10.31
10.21
10.23
521,216
-0.01(-0.12%)
Apr 25, 2017
10.22
10.29
10.22
10.24
451,510
-0.02(-0.19%)
Apr 24, 2017
10.22
10.27
10.19
10.26
1,023,029
+0.63(+6.58%)
Apr 21, 2017
9.571
9.635
9.571
9.629
1,128,995
-0.05(-0.53%)
Apr 20, 2017
9.642
9.738
9.635
9.680
707,347
+0.03(+0.33%)
Apr 19, 2017
9.616
9.674
9.603
9.648
971,561
+0.04(+0.40%)
Apr 18, 2017
9.603
9.629
9.565
9.610
2,216,544
-0.12(-1.25%)
Apr 17, 2017
9.635
9.731
9.629
9.731
562,634
+0.12(+1.20%)
Apr 13, 2017
9.674
9.674
9.610
9.616
651,036
-0.17(-1.77%)
Apr 12, 2017
9.750
9.808
9.731
9.789
513,389
+0.03(+0.26%)
Apr 11, 2017
9.725
9.795
9.686
9.763
441,465
+0.07(+0.73%)
Apr 10, 2017
9.706
9.738
9.686
9.693
823,904
+0.01(+0.07%)
Apr 07, 2017
9.693
9.731
9.674
9.686
460,021
-0.10(-1.05%)
Apr 06, 2017
9.782
9.814
9.763
9.789
726,761
-0.01(-0.13%)
Apr 05, 2017
9.821
9.827
9.776
9.802
623,857
-0.10(-0.97%)
Apr 04, 2017
9.878
9.904
9.846
9.898
438,551
-0.05(-0.51%)
Apr 03, 2017
9.936
9.962
9.868
9.949
477,673
+0.00(+0.00%)
Mar 31, 2017
9.930
9.974
9.882
9.949
457,922
-0.04(-0.45%)
Mar 30, 2017
10.01
10.03
9.974
9.994
526,368
-0.06(-0.57%)
Mar 29, 2017
10.02
10.06
9.987
10.05
730,732
-0.08(-0.76%)
Mar 28, 2017
10.14
10.19
10.12
10.13
524,348
-0.11(-1.06%)
Mar 27, 2017
10.25
10.26
10.21
10.24
466,702
+0.12(+1.14%)
Mar 24, 2017
10.14
10.14
10.08
10.12
490,034
-0.04(-0.44%)
Mar 23, 2017
10.06
10.23
10.05
10.17
560,058
-0.05(-0.50%)
Mar 22, 2017
10.16
10.24
10.16
10.22
478,146
+0.08(+0.76%)
Mar 21, 2017
10.24
10.26
10.10
10.14
506,509
+0.00(+0.00%)
Mar 20, 2017
10.24
10.24
10.12
10.14
498,171
-0.02(-0.19%)
Mar 17, 2017
10.17
10.22
10.12
10.16
973,394
+0.05(+0.51%)
Mar 16, 2017
10.05
10.12
10.04
10.11
949,483
+0.13(+1.28%)
Mar 15, 2017
9.834
9.987
9.815
9.981
828,840
+0.11(+1.10%)
Mar 14, 2017
9.898
9.923
9.859
9.872
915,936
-0.12(-1.22%)
Mar 13, 2017
10.06
10.07
9.981
9.994
858,749
-0.06(-0.57%)
Mar 10, 2017
10.06
10.09
10.02
10.05
1,098,302
+0.16(+1.62%)
Mar 09, 2017
9.904
9.910
9.859
9.891
1,892,788
+0.24(+2.52%)
Mar 08, 2017
9.693
9.699
9.642
9.648
493,393
-0.01(-0.13%)
Mar 07, 2017
9.706
9.728
9.642
9.661
2,573,171
-0.10(-1.05%)
Mar 06, 2017
9.776
9.776
9.725
9.763
1,165,286
-0.04(-0.39%)
Mar 03, 2017
9.770
9.821
9.686
9.802
1,114,859
+0.20(+2.07%)
Mar 02, 2017
9.629
9.699
9.565
9.603
1,280,820
-0.10(-0.99%)
Mar 01, 2017
9.667
9.750
9.667
9.699
521,985
+0.06(+0.66%)
Feb 28, 2017
9.680
9.696
9.629
9.635
842,965
-0.04(-0.40%)
Feb 27, 2017
9.693
9.714
9.648
9.674
743,209
-0.11(-1.11%)
Feb 24, 2017
9.808
9.827
9.757
9.782
1,258,513
-0.21(-2.11%)
Feb 23, 2017
9.994
10.00
9.898
9.994
1,813,300
+0.04(+0.45%)
Feb 22, 2017
9.744
9.962
9.712
9.949
2,630,099
+0.12(+1.24%)
Feb 21, 2017
9.802
9.840
9.759
9.827
869,867
-0.01(-0.13%)
Feb 17, 2017
9.840
9.840
9.840
0
-0.19(-1.85%)
Feb 16, 2017
10.01
10.04
9.997
10.03
504,812
+0.12(+1.16%)
Feb 15, 2017
9.859
9.936
9.853
9.910
702,772
+0.04(+0.39%)
Feb 14, 2017
9.885
9.917
9.814
9.872
815,252
-0.02(-0.19%)
Feb 13, 2017
9.866
9.898
9.795
9.891
1,525,424
+0.03(+0.32%)
Feb 10, 2017
9.808
9.866
9.782
9.859
378,271
-0.03(-0.26%)
Feb 09, 2017
9.891
9.926
9.846
9.885
563,771
+0.04(+0.46%)
Feb 08, 2017
9.763
9.846
9.731
9.840
792,361
+0.08(+0.79%)
Feb 07, 2017
9.718
9.763
9.674
9.763
1,058,153
-0.10(-0.97%)
Feb 06, 2017
9.853
9.885
9.814
9.859
893,094
-0.08(-0.84%)
Feb 03, 2017
9.917
9.955
9.891
9.942
329,099
+0.04(+0.45%)
Feb 02, 2017
9.968
10.00
9.853
9.898
331,609
+0.04(+0.45%)
Feb 01, 2017
9.891
9.904
9.789
9.853
379,437
-0.10(-1.03%)
Jan 31, 2017
9.968
10.01
9.904
9.955
526,266
+0.11(+1.11%)
Jan 30, 2017
9.782
9.878
9.763
9.846
675,840
-0.06(-0.58%)
Jan 27, 2017
9.872
9.930
9.846
9.904
603,325
-0.06(-0.58%)
Jan 26, 2017
9.949
9.987
9.891
9.962
645,705
-0.05(-0.51%)
Jan 25, 2017
10.03
10.03
9.942
10.01
662,029
-0.04(-0.45%)
Jan 24, 2017
10.03
10.08
10.02
10.06
552,489
-0.11(-1.07%)
Jan 23, 2017
10.12
10.18
10.08
10.17
451,458
+0.01(+0.06%)
Jan 20, 2017
10.12
10.18
10.10
10.16
488,921
+0.06(+0.57%)
Jan 19, 2017
10.14
10.17
10.05
10.10
691,957
-0.06(-0.63%)
Jan 18, 2017
10.20
10.23
10.14
10.17
835,011
-0.12(-1.12%)
Jan 17, 2017
10.17
10.31
10.15
10.28
806,755
+0.12(+1.13%)
Jan 13, 2017
10.17
10.17
10.17
0
+0.08(+0.83%)
Jan 12, 2017
9.936
10.09
9.930
10.08
514,465
+0.18(+1.81%)
Jan 11, 2017
9.770
9.936
9.763
9.904
418,674
+0.06(+0.65%)
Jan 10, 2017
9.821
9.898
9.808
9.840
556,889
-0.12(-1.22%)
Jan 09, 2017
9.923
10.02
9.910
9.962
837,210
+0.00(+0.00%)
Jan 06, 2017
9.942
9.987
9.923
9.962
450,933
-0.08(-0.83%)
Jan 05, 2017
9.872
10.05
9.872
10.04
523,177
+0.21(+2.15%)
Jan 04, 2017
9.795
9.857
9.774
9.834
429,437
+0.11(+1.12%)
Jan 03, 2017
9.635
9.744
9.622
9.725
669,692
+0.03(+0.33%)
Dec 30, 2016
9.693
9.693
9.693
0
+0.09(+0.93%)
Dec 29, 2016
9.603
9.635
9.584
9.603
519,776
+0.20(+2.18%)
Dec 28, 2016
9.430
9.450
9.398
9.398
496,223
-0.13(-1.34%)
Dec 27, 2016
9.494
9.571
9.488
9.526
655,228
+0.01(+0.13%)
Dec 23, 2016
9.514
9.514
9.514
0
+0.08(+0.81%)
Dec 22, 2016
9.450
9.475
9.405
9.437
574,658
+0.00(+0.00%)
Dec 21, 2016
9.450
9.469
9.411
9.437
801,300
+0.03(+0.27%)
Dec 20, 2016
9.430
9.449
9.373
9.411
787,835
+0.01(+0.14%)
Dec 19, 2016
9.430
9.483
9.396
9.398
558,943
+0.06(+0.62%)
Dec 16, 2016
9.309
9.366
9.283
9.341
765,434
+0.26(+2.82%)
Dec 15, 2016
9.174
9.219
9.065
9.085
1,180,328
-0.17(-1.87%)
Dec 14, 2016
9.347
9.437
9.251
9.257
1,201,862
-0.04(-0.48%)
Dec 13, 2016
9.245
9.373
9.231
9.302
1,227,353
+0.15(+1.68%)
Dec 12, 2016
9.161
9.181
9.059
9.149
801,110
+0.05(+0.56%)
Dec 09, 2016
9.251
9.257
9.065
9.097
751,293
-0.18(-1.93%)
Dec 08, 2016
9.424
9.430
9.264
9.277
576,967
-0.04(-0.41%)
Dec 07, 2016
9.168
9.328
9.161
9.315
619,398
+0.13(+1.39%)
Dec 06, 2016
9.142
9.232
9.136
9.187
687,469
+0.09(+0.99%)
Dec 05, 2016
9.027
9.110
9.001
9.097
598,564
+0.14(+1.57%)
Dec 02, 2016
8.989
9.040
8.950
8.957
779,265
-0.14(-1.55%)
Dec 01, 2016
9.123
9.129
9.059
9.097
660,705
-0.04(-0.49%)
Nov 30, 2016
9.289
9.289
9.136
9.142
514,747
-0.05(-0.53%)
Nov 29, 2016
9.165
9.228
9.146
9.191
684,498
+0.11(+1.25%)
Nov 28, 2016
9.128
9.134
9.027
9.077
636,902
-0.09(-0.96%)
Nov 25, 2016
9.184
9.184
9.132
9.165
233,845
+0.06(+0.69%)
Nov 23, 2016
9.102
9.102
9.102
0
-0.15(-1.64%)
Nov 22, 2016
9.266
9.273
9.203
9.254
553,395
+0.07(+0.76%)
Nov 21, 2016
9.109
9.191
9.109
9.184
1,082,246
+0.09(+0.97%)
Nov 18, 2016
9.128
9.142
9.086
9.096
1,585,511
-0.13(-1.37%)
Nov 17, 2016
9.222
9.273
9.172
9.222
733,270
+0.12(+1.32%)
Nov 16, 2016
9.102
9.146
9.071
9.102
648,830
-0.13(-1.43%)
Nov 15, 2016
9.216
9.241
9.178
9.235
546,840
+0.15(+1.60%)
Nov 14, 2016
9.140
9.140
9.039
9.090
790,809
-0.15(-1.64%)
Nov 11, 2016
9.317
9.329
9.210
9.241
383,824
-0.12(-1.28%)
Nov 10, 2016
9.405
9.449
9.260
9.361
777,080
-0.28(-2.88%)
Nov 09, 2016
9.531
9.683
9.525
9.638
614,904
-0.09(-0.97%)
Nov 08, 2016
9.683
9.739
9.645
9.733
650,128
+0.01(+0.06%)
Nov 07, 2016
9.689
9.727
9.632
9.727
557,731
+0.10(+1.05%)
Nov 04, 2016
9.657
9.676
9.582
9.626
589,612
-0.13(-1.36%)
Nov 03, 2016
9.796
9.846
9.733
9.758
485,856
-0.07(-0.71%)
Nov 02, 2016
9.866
9.878
9.815
9.828
870,178
+0.01(+0.06%)
Nov 01, 2016
9.884
9.897
9.777
9.821
642,932
-0.08(-0.83%)
Oct 31, 2016
9.891
9.910
9.821
9.903
457,939
-0.07(-0.70%)
Oct 28, 2016
9.935
9.992
9.929
9.973
523,433
-0.03(-0.25%)
Oct 27, 2016
9.979
10.03
9.954
9.998
509,999
-0.06(-0.56%)
Oct 26, 2016
10.07
10.12
10.03
10.05
683,187
-0.03(-0.25%)
Oct 25, 2016
10.07
10.11
10.01
10.08
915,943
+0.47(+4.92%)
Oct 24, 2016
9.683
9.689
9.588
9.607
449,502
+0.00(+0.00%)
Oct 21, 2016
9.556
9.626
9.538
9.607
704,118
-0.01(-0.13%)
Oct 20, 2016
9.588
9.645
9.569
9.620
663,148
-0.04(-0.39%)
Oct 19, 2016
9.670
9.689
9.632
9.657
590,254
-0.10(-1.03%)
Oct 18, 2016
9.765
9.790
9.729
9.758
576,276
+0.11(+1.11%)
Oct 17, 2016
9.695
9.702
9.620
9.651
578,905
+0.06(+0.59%)
Oct 14, 2016
9.632
9.692
9.582
9.594
423,713
+0.05(+0.53%)
Oct 13, 2016
9.424
9.563
9.392
9.544
511,091
+0.01(+0.07%)
Oct 12, 2016
9.544
9.575
9.487
9.538
514,609
-0.08(-0.85%)
Oct 11, 2016
9.657
9.670
9.601
9.620
639,575
-0.08(-0.78%)
Oct 10, 2016
9.683
9.714
9.664
9.695
284,779
+0.13(+1.39%)
Oct 07, 2016
9.620
9.620
9.506
9.563
395,625
-0.05(-0.52%)
Oct 06, 2016
9.588
9.626
9.544
9.613
400,370
-0.14(-1.42%)
Oct 05, 2016
9.752
9.790
9.733
9.752
404,447
-0.08(-0.77%)
Oct 04, 2016
9.853
9.910
9.771
9.828
583,764
+0.09(+0.97%)
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.