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
Sifco Industries
(NY:
SIF
)
3.450
+0.020 (+0.58%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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
2.590
2.720
2.570
2.710
6,975
+0.01(+0.37%)
Sep 27, 2019
2.840
2.840
2.610
2.700
22,600
+0.02(+0.75%)
Sep 26, 2019
2.724
2.744
2.680
2.680
6,738
-0.05(-1.83%)
Sep 25, 2019
2.730
2.730
2.730
2.730
238
+0.02(+0.74%)
Sep 24, 2019
2.710
2.710
2.710
2.710
1,866
-0.08(-2.87%)
Sep 23, 2019
2.790
2.790
2.790
2.790
1,614
+0.06(+2.20%)
Sep 20, 2019
2.863
2.895
2.730
2.730
5,000
-0.21(-7.14%)
Sep 19, 2019
2.830
2.940
2.830
2.940
1,019
-0.01(-0.34%)
Sep 18, 2019
2.950
2.950
2.940
2.950
810
+0.14(+4.98%)
Sep 17, 2019
2.900
2.900
2.810
2.810
3,048
-0.07(-2.43%)
Sep 16, 2019
2.782
2.900
2.782
2.880
2,808
+0.15(+5.49%)
Sep 13, 2019
2.850
2.855
2.730
2.730
1,700
-0.15(-5.21%)
Sep 12, 2019
2.880
2.880
2.880
2.880
5
+0.00(+0.00%)
Sep 11, 2019
2.880
2.880
2.880
2.880
36
+0.00(+0.00%)
Sep 10, 2019
2.880
2.880
1
+0.00(+0.00%)
Sep 09, 2019
2.880
2.880
21
+0.00(+0.00%)
Sep 06, 2019
2.890
2.890
2.763
2.880
600
+0.17(+6.27%)
Sep 05, 2019
2.710
2.710
2.710
2.710
101
+0.00(+0.00%)
Sep 04, 2019
2.710
2.786
2.710
2.710
3,045
-0.20(-6.87%)
Sep 03, 2019
2.930
2.930
2.910
2.910
351
+0.03(+1.04%)
Aug 30, 2019
2.880
2.880
2.880
2.880
100
+0.00(+0.00%)
Aug 29, 2019
2.880
2.880
2.780
2.880
941
+0.09(+3.15%)
Aug 28, 2019
2.792
2.792
2.792
2.792
437
+0.07(+2.62%)
Aug 27, 2019
2.720
2.721
45
+0.00(+0.00%)
Aug 26, 2019
2.721
2.721
2.721
2.721
181
-0.09(-3.18%)
Aug 23, 2019
2.800
2.810
2.744
2.810
2,600
-0.08(-2.79%)
Aug 22, 2019
2.931
2.940
2.891
2.891
4,704
+0.04(+1.49%)
Aug 21, 2019
2.898
2.900
2.848
2.848
6,632
+0.05(+1.73%)
Aug 20, 2019
2.800
2.800
2.800
2.800
421
+0.00(+0.00%)
Aug 19, 2019
2.797
2.800
2.725
2.800
6,821
-0.13(-4.44%)
Aug 16, 2019
2.930
2.930
2.930
2.930
200
+0.02(+0.79%)
Aug 14, 2019
2.907
2.907
2.907
0
+0.00(+0.00%)
Aug 13, 2019
2.730
2.930
2.730
2.907
3,442
+0.05(+1.64%)
Aug 12, 2019
2.860
2.860
2.860
2.860
125
+0.02(+0.70%)
Aug 09, 2019
2.840
2.840
2.840
2.840
100
+0.00(+0.00%)
Aug 08, 2019
2.940
2.950
2.840
2.840
748
-0.06(-2.07%)
Aug 07, 2019
2.930
2.930
2.900
2.900
227
-0.05(-1.69%)
Aug 06, 2019
2.950
2.950
2.950
2.950
156
+0.12(+4.24%)
Aug 05, 2019
2.860
2.866
2.830
2.830
2,076
+0.00(+0.00%)
Aug 02, 2019
2.830
2.830
2.830
2.830
200
-0.02(-0.70%)
Aug 01, 2019
2.850
2.850
2.850
2.850
483
+0.07(+2.52%)
Jul 31, 2019
2.780
2.780
2.780
2.780
319
-0.09(-3.14%)
Jul 30, 2019
2.760
2.870
2.760
2.870
2,534
+0.12(+4.36%)
Jul 29, 2019
2.800
2.850
2.750
2.750
3,212
-0.10(-3.42%)
Jul 26, 2019
2.847
2.847
2.847
2.847
100
+0.00(+0.00%)
Jul 25, 2019
2.882
2.882
2.738
2.847
1,764
-0.06(-2.15%)
Jul 24, 2019
2.910
2.910
2.910
2.910
101
+0.00(+0.00%)
Jul 23, 2019
2.910
2.910
11
+0.00(+0.00%)
Jul 22, 2019
2.916
2.916
2.910
2.910
436
+0.03(+1.04%)
Jul 19, 2019
2.880
2.880
2.880
2.880
300
+0.06(+2.21%)
Jul 18, 2019
2.818
2.818
2.818
2.818
357
+0.07(+2.46%)
Jul 17, 2019
2.760
2.797
2.730
2.750
3,764
+0.00(+0.00%)
Jul 16, 2019
2.800
2.800
2.750
2.750
9,112
-0.05(-1.79%)
Jul 15, 2019
2.780
2.800
2.760
2.800
1,838
+0.03(+1.08%)
Jul 12, 2019
2.780
2.880
2.760
2.770
3,600
-0.13(-4.48%)
Jul 11, 2019
3.090
3.090
2.800
2.900
10,991
+0.00(+0.00%)
Jul 10, 2019
2.900
2.900
2.900
2.900
85
+0.00(+0.00%)
Jul 09, 2019
2.900
2.900
2.895
2.900
1,381
+0.02(+0.66%)
Jul 08, 2019
2.845
2.930
2.845
2.881
447
-0.14(-4.62%)
Jul 05, 2019
3.009
3.080
3.009
3.021
600
+0.13(+4.52%)
Jul 03, 2019
2.890
2.890
2.890
2.890
100
+0.00(+0.00%)
Jul 02, 2019
2.890
2.890
2.890
2.890
2
+0.00(+0.00%)
Jul 01, 2019
2.890
2.890
27
+0.00(+0.00%)
Jun 28, 2019
2.850
2.990
2.850
2.890
4,900
+0.05(+1.76%)
Jun 27, 2019
2.850
2.860
2.840
2.840
728
-0.06(-2.07%)
Jun 26, 2019
2.870
2.900
2.870
2.900
292
-0.09(-3.01%)
Jun 25, 2019
2.990
2.990
2.990
2.990
653
-0.01(-0.33%)
Jun 24, 2019
3.000
3.000
3.000
3.000
257
+0.15(+5.11%)
Jun 21, 2019
2.854
2.854
2.854
2.854
100
+0.00(+0.00%)
Jun 20, 2019
2.830
2.854
2.830
2.854
2,270
-0.10(-3.25%)
Jun 19, 2019
2.826
2.950
2.826
2.950
878
-0.10(-3.17%)
Jun 18, 2019
3.046
3.046
2.950
3.046
1,287
+0.05(+1.55%)
Jun 17, 2019
2.850
3.000
2.850
3.000
1,164
-0.03(-0.87%)
Jun 14, 2019
2.954
3.040
2.954
3.026
2,700
+0.15(+5.07%)
Jun 13, 2019
2.880
2.880
2.880
2.880
108
+0.01(+0.35%)
Jun 12, 2019
2.996
2.996
2.870
2.870
539
+0.01(+0.35%)
Jun 11, 2019
3.000
3.000
2.824
2.860
1,535
-0.32(-10.15%)
Jun 10, 2019
2.990
3.183
2.990
3.183
3,630
+0.19(+6.46%)
Jun 07, 2019
3.040
3.040
2.990
2.990
500
-0.08(-2.61%)
Jun 05, 2019
3.070
3.070
3.070
0
+0.00(+0.00%)
Jun 04, 2019
3.070
3.080
3.070
3.070
506
+0.16(+5.50%)
May 31, 2019
2.910
2.910
2.910
0
+0.01(+0.34%)
May 30, 2019
2.900
2.900
2.900
2.900
441
-0.00(-0.15%)
May 29, 2019
2.904
2.904
2.904
51
+0.00(+0.00%)
May 28, 2019
2.940
2.950
2.810
2.904
7,235
-0.03(-1.06%)
May 24, 2019
3.040
3.040
2.936
2.936
600
-0.05(-1.82%)
May 23, 2019
2.990
2.990
2.990
10
+0.00(+0.00%)
May 22, 2019
3.010
3.033
2.990
2.990
2,518
-0.05(-1.76%)
May 21, 2019
3.044
3.044
3.044
3.044
229
-0.08(-2.59%)
May 20, 2019
3.124
3.124
3.124
3.124
143
+0.00(+0.00%)
May 17, 2019
3.105
3.140
3.105
3.124
800
+0.13(+4.49%)
May 16, 2019
2.953
2.990
2.953
2.990
1,177
+0.04(+1.36%)
May 15, 2019
2.915
2.950
2.915
2.950
2,136
-0.05(-1.67%)
May 14, 2019
2.900
3.000
2.860
3.000
6,080
+0.07(+2.39%)
May 13, 2019
2.882
2.950
2.850
2.930
4,030
+0.09(+3.14%)
May 10, 2019
2.841
2.841
2.841
2.841
100
+0.09(+3.30%)
May 09, 2019
2.750
2.750
2.750
2.750
44
+0.00(+0.00%)
May 08, 2019
2.750
2.750
2.750
2.750
3
+0.00(+0.00%)
May 07, 2019
2.750
2.750
203
+0.00(+0.00%)
May 06, 2019
2.940
2.965
2.750
2.750
3,274
-0.09(-3.17%)
May 03, 2019
2.793
2.840
2.786
2.840
1,500
+0.09(+3.45%)
May 02, 2019
2.745
2.745
2.745
2.745
356
-0.10(-3.45%)
May 01, 2019
2.843
2.843
2.843
2.843
284
-0.08(-2.62%)
Apr 30, 2019
2.920
2.920
2.920
2.920
869
+0.07(+2.46%)
Apr 29, 2019
2.850
2.850
2.850
2.850
221
+0.10(+3.50%)
Apr 26, 2019
2.754
2.754
2.754
2.754
100
+0.00(+0.00%)
Apr 25, 2019
2.754
2.754
2.754
2.754
196
+0.00(+0.00%)
Apr 24, 2019
2.754
2.754
2.754
2.754
110
+0.00(+0.00%)
Apr 23, 2019
2.754
2.754
2.754
2.754
344
-0.13(-4.39%)
Apr 22, 2019
2.880
2.880
2.880
2.880
149
+0.00(+0.00%)
Apr 18, 2019
2.880
2.880
2.880
2.880
100
+0.00(+0.00%)
Apr 17, 2019
2.880
2.880
81
+0.00(+0.00%)
Apr 16, 2019
2.880
2.880
2.880
2.880
229
+0.00(+0.00%)
Apr 15, 2019
2.880
2.880
2.876
2.880
527
+0.12(+4.25%)
Apr 12, 2019
2.752
2.763
2.752
2.763
900
-0.07(-2.52%)
Apr 11, 2019
2.834
2.834
2.834
2.834
2
+0.00(+0.00%)
Apr 10, 2019
2.766
2.850
2.766
2.834
3,151
-0.03(-0.90%)
Apr 09, 2019
2.860
2.860
2.860
2.860
43
+0.00(+0.00%)
Apr 08, 2019
2.880
2.880
2.860
2.860
269
+0.14(+5.15%)
Apr 05, 2019
2.850
2.850
2.720
2.720
300
-0.14(-4.90%)
Apr 04, 2019
2.860
2.860
2.860
2.860
355
+0.00(+0.00%)
Apr 03, 2019
2.860
2.860
2.860
2.860
63
+0.00(+0.00%)
Apr 02, 2019
2.870
2.870
2.860
2.860
560
+0.10(+3.62%)
Apr 01, 2019
2.760
2.760
54
+0.00(+0.00%)
Mar 29, 2019
2.740
2.866
2.700
2.760
12,300
+0.02(+0.73%)
Mar 28, 2019
2.800
2.800
2.720
2.740
10,929
-0.06(-2.14%)
Mar 27, 2019
2.800
3.046
2.798
2.800
4,416
+0.01(+0.36%)
Mar 26, 2019
2.800
2.895
2.790
2.790
5,433
-0.10(-3.33%)
Mar 25, 2019
2.886
2.886
2.886
2.886
128
+0.00(+0.00%)
Mar 22, 2019
2.886
2.886
2.886
2.886
400
+0.02(+0.56%)
Mar 21, 2019
2.870
2.870
2.870
2.870
332
-0.02(-0.69%)
Mar 20, 2019
2.870
2.926
2.820
2.890
12,023
+0.11(+3.96%)
Mar 19, 2019
3.020
3.030
2.780
2.780
3,665
-0.24(-7.95%)
Mar 18, 2019
3.010
3.025
3.010
3.020
905
+0.01(+0.33%)
Mar 15, 2019
3.010
3.010
3.010
3.010
900
-0.01(-0.33%)
Mar 14, 2019
3.010
3.020
3.010
3.020
1,251
+0.00(+0.00%)
Mar 13, 2019
3.290
3.290
3.020
3.020
1,099
-0.20(-6.21%)
Mar 12, 2019
3.220
3.220
3.220
3.220
247
+0.11(+3.54%)
Mar 11, 2019
2.910
3.320
2.910
3.110
9,558
+0.02(+0.79%)
Mar 08, 2019
2.930
3.086
2.930
3.086
900
+0.24(+8.27%)
Mar 07, 2019
3.140
3.140
2.850
2.850
679
-0.10(-3.39%)
Mar 06, 2019
2.949
2.950
2.949
2.950
418
-0.05(-1.67%)
Mar 05, 2019
3.150
3.150
2.874
3.000
7,727
-0.15(-4.76%)
Mar 04, 2019
3.150
3.150
3.150
3.150
304
+0.00(+0.16%)
Mar 01, 2019
3.100
3.170
3.100
3.145
1,300
+0.12(+4.14%)
Feb 28, 2019
3.020
3.020
3.020
3.020
353
-0.03(-0.98%)
Feb 27, 2019
3.120
3.120
3.000
3.050
6,078
-0.05(-1.64%)
Feb 26, 2019
3.000
3.122
3.000
3.101
5,847
+0.16(+5.47%)
Feb 25, 2019
2.900
2.947
2.900
2.940
3,349
+0.09(+3.16%)
Feb 22, 2019
2.800
2.850
2.760
2.850
15,100
+0.10(+3.61%)
Feb 21, 2019
2.780
2.800
2.750
2.751
6,788
-0.03(-1.06%)
Feb 20, 2019
3.500
3.500
2.690
2.780
123,879
-0.73(-20.72%)
Feb 19, 2019
3.520
3.520
3.506
3.506
1,075
+0.01(+0.19%)
Feb 15, 2019
3.490
3.550
3.490
3.500
1,500
+0.08(+2.34%)
Feb 14, 2019
3.420
3.420
3.420
3.420
350
-0.11(-3.12%)
Feb 13, 2019
3.530
3.530
3.530
3.530
503
-0.01(-0.27%)
Feb 12, 2019
3.540
3.540
3.540
3.540
166
+0.09(+2.60%)
Feb 11, 2019
3.450
3.531
3.450
3.450
393
+0.00(+0.00%)
Feb 08, 2019
3.402
3.455
3.400
3.450
4,300
+0.08(+2.37%)
Feb 07, 2019
3.370
3.370
3.370
3.370
184
+0.00(+0.00%)
Feb 06, 2019
3.367
3.370
3.367
3.370
1,578
+0.03(+0.90%)
Feb 05, 2019
3.450
3.450
3.340
3.340
224
+0.02(+0.60%)
Feb 04, 2019
3.250
3.320
3.250
3.320
992
+0.08(+2.47%)
Feb 01, 2019
3.240
3.240
3.240
3.240
100
+0.09(+2.86%)
Jan 31, 2019
3.150
3.150
3.150
3.150
22
+0.00(+0.00%)
Jan 30, 2019
3.180
3.199
3.110
3.150
4,472
-0.08(-2.48%)
Jan 29, 2019
3.230
3.230
3.230
3.230
61
+0.00(+0.00%)
Jan 28, 2019
3.230
3.230
3.230
3.230
137
+0.00(+0.00%)
Jan 25, 2019
3.230
3.230
3.230
3.230
100
+0.00(+0.00%)
Jan 24, 2019
3.240
3.240
3.230
3.230
1,118
+0.06(+1.89%)
Jan 23, 2019
3.120
3.200
3.100
3.170
2,576
-0.04(-1.25%)
Jan 22, 2019
3.230
3.384
3.210
3.210
2,398
-0.15(-4.46%)
Jan 18, 2019
3.260
3.454
3.225
3.360
10,000
+0.03(+0.90%)
Jan 17, 2019
3.340
3.400
3.330
3.330
1,073
-0.17(-4.86%)
Jan 16, 2019
3.500
3.500
3.490
3.500
1,493
-0.11(-3.05%)
Jan 15, 2019
3.610
3.610
3.610
3.610
139
+0.00(+0.00%)
Jan 14, 2019
3.800
3.809
3.610
3.610
3,274
-0.15(-3.99%)
Jan 11, 2019
3.760
3.760
3.760
3.760
100
+0.04(+1.08%)
Jan 10, 2019
3.720
3.720
3.720
3.720
109
+0.00(+0.00%)
Jan 09, 2019
3.720
3.720
3.720
3.720
494
+0.15(+4.20%)
Jan 08, 2019
3.570
3.570
3.570
3.570
308
+0.17(+5.00%)
Jan 07, 2019
3.400
3.400
3.400
3.400
152
+0.02(+0.59%)
Jan 04, 2019
3.550
3.550
3.370
3.380
9,900
-0.15(-4.25%)
Jan 03, 2019
3.600
3.600
3.530
3.530
2,084
-0.16(-4.34%)
Jan 02, 2019
3.740
3.740
3.501
3.690
3,572
+0.24(+6.96%)
Dec 31, 2018
3.500
3.680
3.320
3.450
14,300
+0.24(+7.48%)
Dec 28, 2018
3.250
3.250
3.210
3.210
36,800
+0.16(+5.25%)
Dec 27, 2018
3.150
3.450
3.050
3.050
3,743
-0.40(-11.59%)
Dec 26, 2018
3.534
3.534
3.450
3.450
563
+0.08(+2.37%)
Dec 24, 2018
3.700
3.700
3.370
3.370
3,400
-0.31(-8.42%)
Dec 21, 2018
3.680
3.680
3.600
3.680
6,800
-0.03(-0.81%)
Dec 20, 2018
3.690
3.710
3.550
3.710
5,052
-0.04(-1.07%)
Dec 19, 2018
3.620
3.750
3.520
3.750
6,292
+0.14(+3.88%)
Dec 18, 2018
3.520
3.732
3.400
3.610
157,106
+0.21(+6.17%)
Dec 17, 2018
3.660
3.713
3.385
3.400
23,613
-0.15(-4.23%)
Dec 14, 2018
3.980
4.000
3.550
3.550
6,000
-0.53(-12.99%)
Dec 13, 2018
3.700
4.080
3.700
4.080
9,495
+0.43(+11.78%)
Dec 12, 2018
3.630
3.800
3.553
3.650
11,754
-0.13(-3.44%)
Dec 11, 2018
3.760
3.882
3.760
3.780
927
-0.23(-5.74%)
Dec 10, 2018
4.290
4.290
4.010
4.010
2,646
-0.30(-6.96%)
Dec 07, 2018
4.530
4.530
4.300
4.310
3,200
-0.09(-2.05%)
Dec 06, 2018
4.460
4.488
4.400
4.400
1,266
-0.05(-1.23%)
Dec 04, 2018
4.510
4.510
4.455
4.455
4,600
-0.05(-1.22%)
Dec 03, 2018
4.570
4.570
4.510
4.510
6,154
-0.23(-4.85%)
Nov 30, 2018
4.900
4.900
4.740
4.740
500
+0.09(+1.94%)
Nov 29, 2018
4.650
4.650
4.650
4.650
60
+0.00(+0.00%)
Nov 28, 2018
4.800
4.900
4.650
4.650
2,998
-0.24(-4.91%)
Nov 27, 2018
4.750
4.900
4.650
4.890
6,772
-0.01(-0.20%)
Nov 26, 2018
4.900
4.900
4.900
4.900
47
-0.00(-0.00%)
Nov 23, 2018
4.900
4.900
4.900
4.900
100
+0.00(+0.00%)
Nov 21, 2018
4.900
4.900
4.900
0
-0.00(-0.00%)
Nov 20, 2018
4.900
4.900
4.900
4.900
64
+0.00(+0.00%)
Nov 19, 2018
4.690
4.900
4.680
4.900
2,892
+0.01(+0.20%)
Nov 16, 2018
4.785
4.890
4.785
4.890
600
+0.11(+2.20%)
Nov 15, 2018
4.785
4.785
4.785
4.785
246
+0.06(+1.20%)
Nov 14, 2018
4.703
4.728
4.703
4.728
1,248
+0.03(+0.59%)
Nov 13, 2018
4.700
4.700
4.700
4.700
532
-0.19(-3.89%)
Nov 12, 2018
4.806
4.891
4.806
4.891
2,895
-0.01(-0.19%)
Nov 09, 2018
4.795
4.900
4.795
4.900
200
+0.12(+2.51%)
Nov 08, 2018
4.780
4.780
4.780
4.780
612
+0.02(+0.42%)
Nov 07, 2018
4.760
4.760
4.760
4.760
169
+0.00(+0.00%)
Nov 06, 2018
4.970
4.970
4.760
4.760
730
-0.21(-4.23%)
Nov 05, 2018
4.970
4.970
4.970
4.970
38
+0.00(+0.00%)
Nov 02, 2018
4.970
4.970
4.970
4.970
100
+0.00(+0.00%)
Nov 01, 2018
4.970
4.970
4.970
4.970
454
+0.03(+0.70%)
Oct 31, 2018
4.985
4.985
4.936
4.936
2,548
+0.02(+0.42%)
Oct 30, 2018
4.850
4.915
4.850
4.915
1,409
+0.08(+1.76%)
Oct 29, 2018
4.990
4.997
4.830
4.830
858
-0.04(-0.82%)
Oct 26, 2018
4.915
4.915
4.866
4.870
700
-0.14(-2.71%)
Oct 25, 2018
5.006
5.006
5.006
5.006
119
+0.00(+0.00%)
Oct 24, 2018
4.780
5.006
4.690
5.006
989
+0.26(+5.38%)
Oct 23, 2018
4.830
5.100
4.750
4.750
4,728
-0.04(-0.84%)
Oct 22, 2018
4.810
5.000
4.790
4.790
8,626
-0.10(-2.04%)
Oct 19, 2018
4.850
5.020
4.850
4.890
12,300
-0.08(-1.61%)
Oct 18, 2018
4.928
4.970
4.860
4.970
2,785
-0.04(-0.80%)
Oct 17, 2018
5.010
5.010
16
+0.00(+0.00%)
Oct 16, 2018
5.010
5.010
5.010
5.010
14
+0.00(+0.00%)
Oct 15, 2018
5.109
5.115
4.950
5.010
3,297
-0.24(-4.64%)
Oct 11, 2018
5.254
5.254
5.254
0
+0.24(+4.87%)
Oct 10, 2018
5.010
5.044
4.850
5.010
2,507
-0.24(-4.57%)
Oct 09, 2018
5.350
5.360
5.250
5.250
644
+0.22(+4.37%)
Oct 08, 2018
5.030
5.030
5.030
5.030
1,299
-0.28(-5.27%)
Oct 05, 2018
5.460
5.460
5.160
5.310
2,800
-0.13(-2.39%)
Oct 04, 2018
5.150
5.450
5.147
5.440
2,811
+0.09(+1.68%)
Oct 03, 2018
5.233
5.350
5.233
5.350
234
+0.21(+4.11%)
Oct 02, 2018
5.139
5.139
5.139
5.139
35
+0.00(+0.00%)
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.