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
Timken Steel Corp
(NY:
TMST
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 26, 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, 2020
3.570
3.680
3.510
3.550
253,804
+0.02(+0.57%)
Sep 29, 2020
3.700
3.700
3.480
3.530
497,960
-0.19(-5.11%)
Sep 28, 2020
3.610
3.790
3.550
3.720
280,193
+0.18(+5.08%)
Sep 25, 2020
3.460
3.600
3.450
3.540
239,100
+0.05(+1.43%)
Sep 24, 2020
3.610
3.640
3.460
3.490
193,870
-0.12(-3.32%)
Sep 23, 2020
3.640
3.751
3.600
3.610
261,430
-0.10(-2.70%)
Sep 22, 2020
3.800
3.800
3.570
3.710
253,328
-0.06(-1.59%)
Sep 21, 2020
3.660
3.800
3.560
3.770
320,401
-0.05(-1.31%)
Sep 18, 2020
3.740
4.030
3.650
3.820
1,018,400
+0.07(+1.87%)
Sep 17, 2020
3.610
3.810
3.476
3.750
325,352
+0.09(+2.46%)
Sep 16, 2020
3.700
3.800
3.610
3.660
308,516
+0.08(+2.23%)
Sep 15, 2020
3.530
3.695
3.480
3.580
205,468
+0.09(+2.58%)
Sep 14, 2020
3.580
3.580
3.480
3.490
152,577
-0.05(-1.41%)
Sep 11, 2020
3.550
3.600
3.460
3.540
229,700
-0.04(-1.12%)
Sep 10, 2020
3.650
3.670
3.560
3.580
167,836
-0.07(-1.92%)
Sep 09, 2020
3.740
3.740
3.600
3.650
215,927
-0.08(-2.14%)
Sep 08, 2020
3.670
3.890
3.575
3.730
260,361
+0.04(+1.08%)
Sep 04, 2020
3.880
3.940
3.682
3.690
316,100
-0.10(-2.64%)
Sep 03, 2020
3.820
3.870
3.650
3.790
191,066
-0.07(-1.81%)
Sep 02, 2020
3.900
3.970
3.850
3.860
149,031
-0.05(-1.28%)
Sep 01, 2020
3.760
3.920
3.720
3.910
88,866
+0.14(+3.71%)
Aug 31, 2020
3.960
4.000
3.760
3.770
202,417
-0.16(-4.07%)
Aug 28, 2020
3.830
3.950
3.720
3.930
157,100
+0.08(+2.08%)
Aug 27, 2020
3.970
4.010
3.750
3.850
129,008
-0.09(-2.28%)
Aug 26, 2020
3.980
4.040
3.900
3.940
140,253
-0.06(-1.50%)
Aug 25, 2020
4.070
4.110
3.980
4.000
149,087
+0.00(+0.00%)
Aug 24, 2020
3.920
4.010
3.850
4.000
176,438
+0.06(+1.52%)
Aug 21, 2020
4.170
4.180
3.860
3.940
248,800
-0.33(-7.73%)
Aug 20, 2020
4.120
4.280
4.050
4.270
107,457
+0.04(+0.95%)
Aug 19, 2020
4.250
4.380
4.190
4.230
183,490
-0.04(-0.94%)
Aug 18, 2020
4.360
4.400
4.250
4.270
147,714
-0.12(-2.73%)
Aug 17, 2020
4.370
4.460
4.355
4.390
197,571
+0.07(+1.62%)
Aug 14, 2020
4.330
4.500
4.300
4.320
195,200
-0.08(-1.82%)
Aug 13, 2020
4.580
4.700
4.370
4.400
138,874
-0.27(-5.78%)
Aug 12, 2020
4.250
4.700
4.250
4.670
335,044
+0.39(+9.11%)
Aug 11, 2020
4.720
4.980
4.210
4.280
657,359
-0.37(-7.96%)
Aug 10, 2020
4.210
4.690
4.170
4.650
413,500
+0.50(+12.05%)
Aug 07, 2020
3.800
4.180
3.800
4.150
341,900
+0.34(+8.92%)
Aug 06, 2020
4.060
4.060
3.760
3.810
230,831
-0.23(-5.69%)
Aug 05, 2020
3.840
4.050
3.820
4.040
204,916
+0.25(+6.60%)
Aug 04, 2020
3.660
3.810
3.660
3.790
211,885
+0.11(+2.99%)
Aug 03, 2020
3.690
3.750
3.580
3.680
177,569
+0.01(+0.27%)
Jul 31, 2020
3.720
3.820
3.500
3.670
1,423,100
-0.12(-3.17%)
Jul 30, 2020
3.720
3.840
3.630
3.790
321,914
-0.17(-4.29%)
Jul 29, 2020
3.760
3.990
3.710
3.960
148,752
+0.22(+5.88%)
Jul 28, 2020
3.750
3.800
3.665
3.740
125,338
-0.03(-0.80%)
Jul 27, 2020
3.620
3.800
3.620
3.770
211,605
+0.12(+3.29%)
Jul 24, 2020
3.620
3.770
3.620
3.650
176,900
+0.00(+0.00%)
Jul 23, 2020
3.610
3.780
3.610
3.650
212,148
+0.00(+0.00%)
Jul 22, 2020
3.610
3.770
3.562
3.650
178,646
+0.00(+0.00%)
Jul 21, 2020
3.710
3.860
3.620
3.650
285,502
+0.02(+0.55%)
Jul 20, 2020
3.770
3.820
3.620
3.630
276,677
-0.19(-4.97%)
Jul 17, 2020
3.810
3.900
3.800
3.820
175,600
+0.01(+0.26%)
Jul 16, 2020
3.840
3.890
3.760
3.810
163,659
-0.09(-2.31%)
Jul 15, 2020
3.910
4.020
3.800
3.900
268,687
+0.16(+4.28%)
Jul 14, 2020
3.710
3.820
3.560
3.740
181,087
+0.07(+1.91%)
Jul 13, 2020
3.900
3.980
3.650
3.670
227,133
-0.18(-4.68%)
Jul 10, 2020
3.580
3.850
3.550
3.850
204,900
+0.26(+7.24%)
Jul 09, 2020
3.790
3.820
3.580
3.590
203,592
-0.11(-2.97%)
Jul 08, 2020
3.680
3.770
3.600
3.700
176,821
+0.00(+0.00%)
Jul 07, 2020
3.780
3.820
3.640
3.700
240,413
-0.18(-4.64%)
Jul 06, 2020
3.880
3.920
3.760
3.880
161,581
+0.11(+2.92%)
Jul 02, 2020
3.890
3.950
3.740
3.770
205,800
+0.00(+0.00%)
Jul 01, 2020
3.870
3.900
3.640
3.770
223,001
-0.12(-3.08%)
Jun 30, 2020
3.900
3.930
3.780
3.890
560,718
-0.01(-0.26%)
Jun 29, 2020
3.800
4.140
3.790
3.900
362,896
+0.20(+5.41%)
Jun 26, 2020
3.840
3.940
3.510
3.700
792,300
-0.19(-4.88%)
Jun 25, 2020
3.830
3.910
3.698
3.890
233,640
+0.09(+2.37%)
Jun 24, 2020
4.020
4.030
3.760
3.800
300,558
-0.30(-7.32%)
Jun 23, 2020
4.180
4.315
4.040
4.100
219,518
+0.01(+0.24%)
Jun 22, 2020
4.430
4.510
4.040
4.090
259,958
-0.43(-9.51%)
Jun 19, 2020
4.490
4.600
4.330
4.520
981,900
+0.13(+2.96%)
Jun 18, 2020
4.170
4.470
4.160
4.390
346,663
+0.13(+3.05%)
Jun 17, 2020
4.340
4.460
4.240
4.260
186,400
-0.18(-4.05%)
Jun 16, 2020
4.610
4.630
4.310
4.440
394,087
+0.12(+2.78%)
Jun 15, 2020
3.800
4.460
3.800
4.320
473,351
+0.49(+12.79%)
Jun 12, 2020
3.770
4.070
3.700
3.830
404,600
+0.26(+7.28%)
Jun 11, 2020
4.130
4.246
3.560
3.570
524,872
-0.82(-18.68%)
Jun 10, 2020
4.740
4.740
4.360
4.390
285,978
-0.43(-8.92%)
Jun 09, 2020
4.630
4.820
4.300
4.820
404,802
+0.03(+0.63%)
Jun 08, 2020
4.130
4.820
4.060
4.790
516,885
+0.69(+16.83%)
Jun 05, 2020
4.300
4.620
3.980
4.100
667,700
-0.33(-7.45%)
Jun 04, 2020
3.920
4.430
3.870
4.430
456,797
+0.47(+11.87%)
Jun 03, 2020
3.930
4.060
3.780
3.960
299,765
+0.15(+3.94%)
Jun 02, 2020
3.730
3.870
3.670
3.810
294,585
+0.13(+3.53%)
Jun 01, 2020
3.540
3.815
3.540
3.680
330,025
+0.18(+5.14%)
May 29, 2020
3.640
3.700
3.360
3.500
698,000
-0.22(-5.91%)
May 28, 2020
4.170
4.170
3.710
3.720
499,714
-0.36(-8.82%)
May 27, 2020
3.580
4.090
3.540
4.080
436,444
+0.61(+17.58%)
May 26, 2020
3.200
3.490
3.165
3.470
546,487
+0.39(+12.66%)
May 22, 2020
2.990
3.090
2.840
3.080
179,400
+0.14(+4.76%)
May 21, 2020
3.040
3.090
2.920
2.940
298,544
-0.06(-2.00%)
May 20, 2020
3.120
3.200
2.970
3.000
350,468
-0.04(-1.32%)
May 19, 2020
3.030
3.160
2.970
3.040
500,524
-0.02(-0.65%)
May 18, 2020
2.950
3.180
2.900
3.060
728,228
+0.19(+6.62%)
May 15, 2020
2.810
2.890
2.690
2.870
392,400
+0.13(+4.74%)
May 14, 2020
2.650
2.900
2.530
2.740
362,646
+0.00(+0.00%)
May 13, 2020
2.990
2.990
2.640
2.740
369,774
-0.29(-9.57%)
May 12, 2020
3.030
3.150
2.990
3.030
447,593
-0.06(-1.94%)
May 11, 2020
3.070
3.170
2.920
3.090
483,012
-0.03(-0.96%)
May 08, 2020
2.680
3.140
2.560
3.120
1,052,200
+0.63(+25.30%)
May 07, 2020
2.490
2.560
2.390
2.490
511,081
+0.09(+3.75%)
May 06, 2020
2.450
2.480
2.305
2.400
360,711
-0.04(-1.64%)
May 05, 2020
2.660
2.720
2.430
2.440
353,412
-0.12(-4.69%)
May 04, 2020
2.520
2.620
2.410
2.560
633,099
-0.04(-1.54%)
May 01, 2020
2.510
2.650
2.403
2.600
367,600
+0.00(+0.00%)
Apr 30, 2020
2.850
2.850
2.550
2.600
429,293
-0.22(-7.80%)
Apr 29, 2020
2.640
2.850
2.630
2.820
540,782
+0.27(+10.59%)
Apr 28, 2020
2.700
2.740
2.430
2.550
428,383
-0.05(-1.92%)
Apr 27, 2020
2.490
2.700
2.420
2.600
381,803
+0.24(+10.17%)
Apr 24, 2020
2.470
2.530
2.215
2.360
359,800
-0.11(-4.45%)
Apr 23, 2020
2.250
2.560
2.160
2.470
508,850
+0.21(+9.29%)
Apr 22, 2020
2.480
2.490
2.220
2.260
464,276
-0.15(-6.22%)
Apr 21, 2020
2.480
2.590
2.305
2.410
519,022
-0.05(-2.03%)
Apr 20, 2020
2.750
2.750
2.335
2.460
741,218
-0.32(-11.51%)
Apr 17, 2020
2.940
2.940
2.760
2.780
571,100
+0.00(+0.00%)
Apr 16, 2020
3.040
3.090
2.750
2.780
500,612
-0.17(-5.76%)
Apr 15, 2020
3.200
3.235
2.940
2.950
264,105
-0.33(-10.06%)
Apr 14, 2020
3.370
3.420
3.225
3.280
188,342
-0.02(-0.61%)
Apr 13, 2020
3.370
3.460
3.250
3.300
239,946
-0.07(-2.08%)
Apr 09, 2020
3.310
3.400
3.165
3.370
317,900
+0.09(+2.74%)
Apr 08, 2020
3.270
3.420
3.130
3.280
315,237
+0.08(+2.50%)
Apr 07, 2020
3.450
3.460
3.070
3.200
351,902
-0.21(-6.16%)
Apr 06, 2020
3.080
3.441
3.040
3.410
717,958
+0.58(+20.49%)
Apr 03, 2020
3.050
3.150
2.780
2.830
356,500
-0.31(-9.87%)
Apr 02, 2020
3.020
3.320
3.010
3.140
216,906
+0.05(+1.62%)
Apr 01, 2020
3.050
3.280
2.880
3.090
347,465
-0.14(-4.33%)
Mar 31, 2020
3.140
3.360
3.010
3.230
321,068
+0.06(+1.89%)
Mar 30, 2020
3.310
3.380
2.795
3.170
504,548
-0.20(-5.93%)
Mar 27, 2020
3.560
3.590
3.330
3.370
257,200
-0.39(-10.37%)
Mar 26, 2020
3.610
3.770
3.370
3.760
375,144
+0.30(+8.67%)
Mar 25, 2020
3.750
3.750
3.400
3.460
350,975
-0.39(-10.13%)
Mar 24, 2020
3.950
3.990
3.690
3.850
377,544
+0.17(+4.62%)
Mar 23, 2020
3.420
3.770
3.390
3.680
362,602
+0.28(+8.24%)
Mar 20, 2020
3.490
3.730
3.250
3.400
876,400
+0.11(+3.34%)
Mar 19, 2020
3.350
3.650
3.200
3.290
441,394
-0.03(-0.90%)
Mar 18, 2020
3.500
3.700
3.205
3.320
308,899
-0.31(-8.54%)
Mar 17, 2020
3.710
3.770
3.470
3.630
518,157
+0.11(+3.12%)
Mar 16, 2020
3.390
3.800
3.390
3.520
484,041
-0.26(-6.88%)
Mar 13, 2020
3.730
4.150
3.550
3.780
477,000
+0.32(+9.25%)
Mar 12, 2020
3.800
3.860
3.440
3.460
669,809
-0.42(-10.82%)
Mar 11, 2020
3.970
4.120
3.690
3.880
702,798
-0.18(-4.43%)
Mar 10, 2020
4.270
4.370
3.970
4.060
520,126
+0.12(+3.05%)
Mar 09, 2020
4.520
4.730
3.920
3.940
635,739
-1.12(-22.13%)
Mar 06, 2020
5.040
5.345
5.000
5.060
312,200
-0.23(-4.35%)
Mar 05, 2020
5.300
5.360
5.170
5.290
239,808
-0.15(-2.76%)
Mar 04, 2020
5.330
5.490
5.210
5.440
260,923
+0.24(+4.62%)
Mar 03, 2020
5.300
5.460
5.050
5.200
319,229
-0.06(-1.14%)
Mar 02, 2020
5.220
5.370
4.910
5.260
318,867
+0.19(+3.75%)
Feb 28, 2020
5.000
5.270
4.910
5.070
435,600
-0.01(-0.20%)
Feb 27, 2020
5.100
5.450
5.000
5.080
391,944
-0.20(-3.79%)
Feb 26, 2020
5.300
5.470
5.140
5.280
252,052
-0.03(-0.56%)
Feb 25, 2020
5.520
5.585
5.250
5.310
252,608
-0.25(-4.50%)
Feb 24, 2020
5.224
5.590
5.165
5.560
223,349
+0.14(+2.58%)
Feb 21, 2020
5.500
5.570
5.050
5.420
338,400
-0.20(-3.56%)
Feb 20, 2020
5.840
5.960
5.560
5.620
192,080
-0.14(-2.43%)
Feb 19, 2020
5.700
5.860
5.700
5.760
127,919
+0.09(+1.59%)
Feb 18, 2020
5.780
5.840
5.560
5.670
124,113
-0.17(-2.91%)
Feb 14, 2020
5.860
5.860
5.720
5.840
155,200
+0.06(+1.04%)
Feb 13, 2020
5.870
5.910
5.670
5.780
158,843
-0.15(-2.53%)
Feb 12, 2020
6.120
6.200
5.890
5.930
154,581
+0.00(+0.00%)
Feb 11, 2020
6.000
6.120
5.850
5.930
221,273
+0.11(+1.89%)
Feb 10, 2020
6.070
6.100
5.810
5.820
220,371
-0.26(-4.28%)
Feb 07, 2020
6.420
6.420
6.070
6.080
249,400
-0.47(-7.18%)
Feb 06, 2020
6.710
6.780
6.460
6.550
475,633
-0.15(-2.24%)
Feb 05, 2020
6.390
6.730
6.390
6.700
191,489
+0.30(+4.69%)
Feb 04, 2020
6.510
6.570
6.380
6.400
148,225
+0.06(+0.95%)
Feb 03, 2020
6.390
6.450
6.300
6.340
215,711
-0.04(-0.63%)
Jan 31, 2020
6.260
6.460
6.190
6.380
303,900
+0.01(+0.16%)
Jan 30, 2020
6.210
6.380
6.160
6.370
151,645
+0.16(+2.58%)
Jan 29, 2020
6.320
6.410
6.185
6.210
170,704
-0.07(-1.11%)
Jan 28, 2020
6.120
6.380
6.120
6.280
197,967
+0.18(+2.95%)
Jan 27, 2020
6.300
6.300
6.020
6.100
398,475
-0.33(-5.13%)
Jan 24, 2020
6.720
6.720
6.250
6.430
391,700
-0.29(-4.32%)
Jan 23, 2020
6.980
7.015
6.500
6.720
390,120
-0.43(-6.01%)
Jan 22, 2020
7.310
7.330
7.080
7.150
134,753
-0.08(-1.11%)
Jan 21, 2020
7.460
7.470
7.110
7.230
195,201
-0.17(-2.30%)
Jan 17, 2020
7.480
7.659
7.350
7.400
237,600
-0.05(-0.67%)
Jan 16, 2020
7.490
7.550
7.235
7.450
264,351
+0.02(+0.27%)
Jan 15, 2020
7.450
7.510
7.350
7.430
202,009
-0.08(-1.07%)
Jan 14, 2020
7.530
7.650
7.445
7.510
257,850
-0.01(-0.13%)
Jan 13, 2020
7.540
7.650
7.380
7.520
230,859
+0.03(+0.40%)
Jan 10, 2020
7.590
7.660
7.420
7.490
271,200
-0.09(-1.19%)
Jan 09, 2020
7.730
7.810
7.430
7.580
242,649
-0.16(-2.07%)
Jan 08, 2020
7.700
7.970
7.673
7.740
301,216
+0.04(+0.52%)
Jan 07, 2020
7.650
7.820
7.620
7.700
245,160
+0.01(+0.13%)
Jan 06, 2020
7.710
7.780
7.630
7.690
442,363
+0.05(+0.65%)
Jan 03, 2020
7.600
7.870
7.550
7.640
339,300
-0.09(-1.16%)
Jan 02, 2020
7.990
7.990
7.590
7.730
203,679
-0.13(-1.65%)
Dec 31, 2019
7.460
8.000
7.459
7.860
390,700
+0.42(+5.65%)
Dec 30, 2019
7.430
7.670
7.330
7.440
3,476,787
+0.00(+0.00%)
Dec 27, 2019
7.740
7.750
7.430
7.440
236,800
-0.26(-3.38%)
Dec 26, 2019
7.650
7.730
7.510
7.700
181,507
+0.08(+1.05%)
Dec 24, 2019
7.560
7.790
7.460
7.620
188,400
+0.12(+1.60%)
Dec 23, 2019
7.280
7.510
7.070
7.500
249,115
+0.25(+3.45%)
Dec 20, 2019
7.430
7.585
7.220
7.250
784,200
-0.13(-1.76%)
Dec 19, 2019
7.490
7.720
7.340
7.380
317,037
-0.10(-1.34%)
Dec 18, 2019
7.500
7.679
7.440
7.480
189,880
+0.00(+0.00%)
Dec 17, 2019
7.320
7.580
7.251
7.480
721,116
+0.14(+1.91%)
Dec 16, 2019
7.530
7.630
7.310
7.340
263,605
-0.04(-0.54%)
Dec 13, 2019
7.560
7.710
7.230
7.380
203,900
-0.20(-2.64%)
Dec 12, 2019
7.280
7.720
7.270
7.580
260,637
+0.20(+2.71%)
Dec 11, 2019
7.030
7.390
7.000
7.380
351,981
+0.14(+1.93%)
Dec 10, 2019
7.060
7.350
7.000
7.240
231,651
+0.12(+1.69%)
Dec 09, 2019
6.860
7.350
6.860
7.120
458,733
+0.22(+3.19%)
Dec 06, 2019
6.640
6.980
6.550
6.900
321,300
+0.42(+6.48%)
Dec 05, 2019
6.490
6.560
6.320
6.480
164,294
+0.05(+0.78%)
Dec 04, 2019
6.110
6.450
6.110
6.430
378,505
+0.36(+5.93%)
Dec 03, 2019
5.940
6.100
5.830
6.070
217,751
+0.01(+0.17%)
Dec 02, 2019
5.950
6.180
5.890
6.060
256,717
+0.24(+4.12%)
Nov 29, 2019
5.900
5.960
5.790
5.820
63,500
-0.12(-2.02%)
Nov 27, 2019
5.950
5.990
5.760
5.940
189,800
+0.05(+0.85%)
Nov 26, 2019
5.760
6.020
5.630
5.890
243,653
+0.14(+2.43%)
Nov 25, 2019
5.410
5.830
5.380
5.750
315,952
+0.40(+7.48%)
Nov 22, 2019
5.280
5.430
5.190
5.350
257,200
+0.16(+3.08%)
Nov 21, 2019
5.190
5.220
5.000
5.190
229,198
+0.00(+0.00%)
Nov 20, 2019
5.270
5.340
5.030
5.190
329,364
-0.13(-2.44%)
Nov 19, 2019
5.490
5.490
5.250
5.320
196,284
-0.17(-3.10%)
Nov 18, 2019
5.500
5.650
5.280
5.490
141,356
-0.02(-0.36%)
Nov 15, 2019
5.730
5.780
5.410
5.510
237,400
-0.13(-2.30%)
Nov 14, 2019
5.850
5.970
5.630
5.640
249,099
-0.23(-3.92%)
Nov 13, 2019
5.960
6.009
5.640
5.870
329,516
+0.05(+0.86%)
Nov 12, 2019
5.530
5.940
5.350
5.820
474,493
+0.35(+6.40%)
Nov 11, 2019
6.100
6.100
5.260
5.470
975,295
-1.89(-25.68%)
Nov 08, 2019
7.140
7.500
7.050
7.360
339,700
+0.17(+2.36%)
Nov 07, 2019
6.660
7.330
6.200
7.190
777,465
+1.12(+18.45%)
Nov 06, 2019
6.310
6.340
6.070
6.070
241,470
-0.28(-4.41%)
Nov 05, 2019
6.600
6.700
6.300
6.350
214,447
-0.17(-2.61%)
Nov 04, 2019
6.180
6.520
6.120
6.520
261,611
+0.47(+7.77%)
Nov 01, 2019
5.700
6.140
5.678
6.050
222,900
+0.43(+7.65%)
Oct 31, 2019
5.740
5.740
5.510
5.620
224,205
-0.20(-3.44%)
Oct 30, 2019
5.870
5.880
5.700
5.820
146,803
-0.08(-1.36%)
Oct 29, 2019
6.040
6.060
5.850
5.900
211,264
-0.18(-2.96%)
Oct 28, 2019
5.990
6.170
5.950
6.080
168,377
+0.15(+2.53%)
Oct 25, 2019
5.700
6.010
5.700
5.930
246,100
+0.17(+2.95%)
Oct 24, 2019
5.700
5.825
5.570
5.760
210,202
+0.03(+0.52%)
Oct 23, 2019
5.530
5.760
5.370
5.730
198,859
+0.24(+4.37%)
Oct 22, 2019
5.400
5.515
5.270
5.490
221,184
+0.09(+1.67%)
Oct 21, 2019
5.520
5.590
5.310
5.400
328,784
-0.01(-0.18%)
Oct 18, 2019
5.500
5.680
5.380
5.410
1,428,200
-0.07(-1.28%)
Oct 17, 2019
5.520
5.570
5.300
5.480
332,755
-0.02(-0.36%)
Oct 16, 2019
5.570
5.740
5.290
5.500
341,445
-0.27(-4.68%)
Oct 15, 2019
5.700
5.900
5.580
5.770
308,339
+0.04(+0.70%)
Oct 14, 2019
5.730
5.790
5.550
5.730
268,247
-0.10(-1.72%)
Oct 11, 2019
5.550
5.910
5.550
5.830
332,200
+0.45(+8.36%)
Oct 10, 2019
5.420
5.560
5.250
5.380
320,603
+0.01(+0.19%)
Oct 09, 2019
5.750
6.040
5.140
5.370
393,279
-0.49(-8.36%)
Oct 08, 2019
5.920
5.940
5.760
5.860
154,167
-0.16(-2.66%)
Oct 07, 2019
6.030
6.260
5.990
6.020
195,905
-0.09(-1.47%)
Oct 04, 2019
5.990
6.120
5.900
6.110
317,100
+0.15(+2.52%)
Oct 03, 2019
5.930
6.100
5.800
5.960
218,312
-0.04(-0.67%)
Oct 02, 2019
6.000
6.115
5.870
6.000
219,934
-0.10(-1.64%)
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.