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
Nissan Motor Co. Ltd
(OP:
NSANF
)
3.475
UNCHANGED
Streaming Delayed Price
Updated: 10:15 AM 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, 2020
3.540
3.540
3.540
3.540
114
-0.04(-1.26%)
Sep 28, 2020
3.585
3.585
3.585
0
+0.19(+5.44%)
Sep 25, 2020
3.450
3.450
3.400
3.400
1,400
-0.12(-3.41%)
Sep 24, 2020
3.300
3.520
3.300
3.520
1,350
-0.04(-0.98%)
Sep 23, 2020
3.540
3.555
3.540
3.555
1,624
-0.09(-2.60%)
Sep 22, 2020
3.540
3.650
3.540
3.650
1,892
+0.01(+0.21%)
Sep 21, 2020
3.600
3.650
3.542
3.643
3,310
-0.10(-2.61%)
Sep 18, 2020
3.710
3.740
3.710
3.740
5,900
+0.12(+3.46%)
Sep 17, 2020
3.650
3.650
3.600
3.615
18,680
-0.09(-2.56%)
Sep 16, 2020
3.735
3.760
3.700
3.710
13,331
-0.09(-2.37%)
Sep 15, 2020
3.800
3.800
3.800
3.800
913
-0.09(-2.31%)
Sep 14, 2020
3.970
3.970
3.890
3.890
1,460
+0.02(+0.39%)
Sep 11, 2020
3.850
3.951
3.835
3.875
13,400
+0.00(+0.13%)
Sep 10, 2020
3.935
3.935
3.870
3.870
704
-0.06(-1.53%)
Sep 09, 2020
3.990
3.990
3.930
3.930
309
-0.04(-1.01%)
Sep 08, 2020
3.970
3.975
3.970
3.970
1,526
+0.02(+0.38%)
Sep 04, 2020
3.965
4.050
3.955
3.955
15,900
-0.02(-0.63%)
Sep 03, 2020
4.050
4.050
3.980
3.980
510
-0.02(-0.50%)
Sep 02, 2020
3.955
4.050
3.955
4.000
2,321
-0.07(-1.60%)
Sep 01, 2020
4.110
4.120
3.990
4.065
10,644
+0.16(+4.01%)
Aug 31, 2020
4.005
4.005
3.908
3.908
1,693
-0.19(-4.67%)
Aug 28, 2020
4.060
4.100
4.060
4.100
1,100
+0.21(+5.40%)
Aug 27, 2020
3.890
3.890
3.890
3.890
215
-0.19(-4.66%)
Aug 26, 2020
4.055
4.090
3.950
4.080
20,247
+0.13(+3.29%)
Aug 25, 2020
3.990
4.000
3.950
3.950
823
-0.04(-1.00%)
Aug 24, 2020
3.925
3.990
3.870
3.990
240,390
+0.07(+1.79%)
Aug 21, 2020
3.860
3.950
3.860
3.920
32,000
+0.06(+1.55%)
Aug 20, 2020
3.950
3.950
3.860
3.860
3,131
-0.08(-2.15%)
Aug 19, 2020
3.960
4.000
3.945
3.945
3,924
+0.02(+0.51%)
Aug 18, 2020
3.960
3.960
3.925
3.925
58,438
-0.04(-0.88%)
Aug 17, 2020
3.860
3.960
3.860
3.960
3,415
+0.05(+1.19%)
Aug 14, 2020
3.900
3.900
3.913
6,829
+0.01(+0.35%)
Aug 13, 2020
3.860
3.900
3.860
3.900
6,685
+0.02(+0.51%)
Aug 12, 2020
4.050
4.050
3.830
3.880
10,991
+0.08(+2.11%)
Aug 11, 2020
3.800
3.820
3.760
3.800
6,876
+0.24(+6.74%)
Aug 10, 2020
3.600
3.610
3.560
3.560
2,700
-0.03(-0.84%)
Aug 07, 2020
3.500
3.590
3.500
3.590
1,500
+0.01(+0.28%)
Aug 06, 2020
3.680
3.680
3.580
3.580
7,960
-0.08(-2.19%)
Aug 05, 2020
3.720
3.720
3.620
3.660
3,610
+0.04(+1.10%)
Aug 04, 2020
3.840
3.840
3.620
3.620
576
+0.09(+2.55%)
Aug 03, 2020
3.500
3.530
3.500
3.530
968
+0.08(+2.32%)
Jul 31, 2020
3.510
3.510
3.450
3.450
3,900
-0.10(-2.95%)
Jul 30, 2020
3.540
3.600
3.500
3.555
9,723
-0.02(-0.70%)
Jul 29, 2020
3.620
3.620
3.530
3.580
93,073
-0.24(-6.28%)
Jul 28, 2020
4.090
4.090
3.760
3.820
3,382
-0.22(-5.45%)
Jul 27, 2020
3.920
4.100
3.920
4.040
6,893
+0.12(+3.06%)
Jul 24, 2020
3.920
3.920
3.920
3.920
1,300
-0.01(-0.25%)
Jul 23, 2020
3.780
4.010
3.780
3.930
2,735
-0.09(-2.24%)
Jul 22, 2020
4.020
4.020
4.020
4.020
2,190
-0.01(-0.12%)
Jul 21, 2020
3.950
4.025
3.950
4.025
1,120
+0.08(+1.90%)
Jul 20, 2020
4.150
4.150
3.950
3.950
16,865
-0.14(-3.42%)
Jul 17, 2020
4.140
4.140
4.077
4.090
23,000
-0.05(-1.21%)
Jul 16, 2020
3.950
4.190
3.950
4.140
31,246
+0.24(+6.15%)
Jul 15, 2020
4.090
4.090
3.880
3.900
99,468
+0.20(+5.41%)
Jul 14, 2020
3.560
3.700
3.560
3.700
101,127
+0.00(+0.00%)
Jul 13, 2020
3.714
3.714
3.621
3.700
2,153
+0.11(+3.06%)
Jul 10, 2020
3.565
3.590
3.540
3.590
59,900
+0.05(+1.41%)
Jul 09, 2020
3.680
3.680
3.518
3.540
14,802
-0.16(-4.32%)
Jul 08, 2020
3.810
3.810
3.650
3.700
4,385
-0.02(-0.54%)
Jul 07, 2020
3.660
3.720
3.660
3.720
941
-0.27(-6.77%)
Jul 06, 2020
3.680
4.000
3.680
3.990
2,765
+0.28(+7.40%)
Jul 02, 2020
3.715
3.715
3.715
3.715
500
-0.03(-0.67%)
Jul 01, 2020
3.690
3.740
3.650
3.740
4,370
-0.04(-1.19%)
Jun 30, 2020
3.850
3.880
3.628
3.785
16,207
-0.06(-1.69%)
Jun 29, 2020
3.675
3.850
3.675
3.850
475
+0.00(+0.00%)
Jun 26, 2020
3.860
3.870
3.760
3.850
7,700
+0.02(+0.52%)
Jun 25, 2020
3.830
3.830
3.830
3.830
250
+0.00(+0.00%)
Jun 24, 2020
4.000
4.000
3.780
3.830
15,070
-0.17(-4.25%)
Jun 23, 2020
3.950
4.020
3.950
4.000
10,822
+0.08(+1.91%)
Jun 22, 2020
3.950
4.000
3.900
3.925
2,203
-0.03(-0.63%)
Jun 19, 2020
3.775
4.040
3.775
3.950
7,800
-0.05(-1.37%)
Jun 18, 2020
4.005
4.005
4.005
4.005
13,357
-0.06(-1.48%)
Jun 17, 2020
4.110
4.130
4.065
4.065
874
+0.06(+1.37%)
Jun 16, 2020
3.980
4.210
3.980
4.010
6,262
+0.15(+3.89%)
Jun 15, 2020
3.900
3.930
3.826
3.860
10,455
-0.04(-1.03%)
Jun 12, 2020
3.900
3.990
3.900
3.900
7,400
+0.05(+1.30%)
Jun 11, 2020
4.000
4.140
3.850
3.850
7,152
-0.45(-10.47%)
Jun 10, 2020
4.220
4.300
4.220
4.300
11,308
-0.19(-4.23%)
Jun 09, 2020
4.500
4.500
4.210
4.490
33,768
-0.02(-0.44%)
Jun 08, 2020
4.270
4.670
4.270
4.510
4,643
+0.33(+7.89%)
Jun 05, 2020
4.175
4.220
4.090
4.180
247,900
+0.18(+4.50%)
Jun 04, 2020
3.990
4.150
3.962
4.000
50,984
-0.16(-3.85%)
Jun 03, 2020
3.990
4.160
3.990
4.160
110,712
+0.34(+8.90%)
Jun 02, 2020
3.800
3.890
3.800
3.820
6,806
-0.04(-1.04%)
Jun 01, 2020
3.900
3.910
3.809
3.860
60,848
+0.04(+1.05%)
May 29, 2020
3.910
3.910
3.560
3.820
16,800
-0.25(-6.03%)
May 28, 2020
4.370
4.370
3.980
4.065
291,708
+0.02(+0.49%)
May 27, 2020
3.760
4.045
3.760
4.045
14,255
+0.40(+11.13%)
May 26, 2020
3.726
3.726
3.560
3.640
43,490
+0.14(+3.85%)
May 22, 2020
3.450
3.505
3.450
3.505
59,300
-0.02(-0.57%)
May 21, 2020
3.650
3.650
3.525
3.525
323
+0.01(+0.20%)
May 20, 2020
3.562
3.580
3.500
3.518
67,415
-0.05(-1.46%)
May 19, 2020
3.740
3.740
3.480
3.570
4,310
+0.07(+2.00%)
May 18, 2020
3.500
3.500
3.375
3.500
4,494
+0.11(+3.24%)
May 15, 2020
3.290
3.435
3.290
3.390
1,100
+0.09(+2.73%)
May 14, 2020
3.160
3.300
3.160
3.300
2,375
-0.06(-1.79%)
May 13, 2020
3.340
3.391
3.340
3.360
5,430
-0.18(-5.08%)
May 12, 2020
3.470
3.570
3.470
3.540
3,853
-0.01(-0.28%)
May 11, 2020
3.515
3.550
3.510
3.550
1,047
+0.29(+9.06%)
May 08, 2020
3.300
3.300
3.190
3.255
1,100
-0.04(-1.06%)
May 07, 2020
3.290
3.290
3.290
3.290
3,356
+0.00(+0.00%)
May 06, 2020
3.440
3.440
3.250
3.290
3,626
-0.01(-0.30%)
May 05, 2020
3.400
3.400
3.300
3.300
1,550
+0.02(+0.76%)
May 04, 2020
3.420
3.420
3.275
3.275
471
-0.04(-1.36%)
May 01, 2020
3.400
3.400
3.250
3.320
4,200
-0.08(-2.35%)
Apr 30, 2020
3.480
3.480
3.395
3.400
25,588
-0.08(-2.30%)
Apr 29, 2020
3.510
3.560
3.440
3.480
160,188
+0.03(+0.87%)
Apr 28, 2020
3.620
3.620
3.450
3.450
4,904
+0.15(+4.55%)
Apr 27, 2020
3.350
3.350
3.270
3.300
2,843
+0.07(+2.26%)
Apr 24, 2020
3.275
3.275
3.227
2,732
-0.05(-1.46%)
Apr 23, 2020
3.275
3.275
3.275
3.275
740
+0.10(+3.15%)
Apr 22, 2020
2.985
3.250
2.985
3.175
43,130
-0.13(-3.93%)
Apr 21, 2020
3.295
3.460
3.256
3.305
24,122
-0.08(-2.51%)
Apr 20, 2020
3.560
3.560
3.230
3.390
7,699
+0.12(+3.67%)
Apr 17, 2020
3.270
3.270
3.270
3.270
100
-0.03(-0.91%)
Apr 16, 2020
3.295
3.300
3.295
3.300
715
-0.15(-4.35%)
Apr 15, 2020
3.570
3.570
3.400
3.450
23,410
-0.06(-1.85%)
Apr 14, 2020
3.515
3.515
3.515
3.515
4,831
+0.11(+3.22%)
Apr 13, 2020
3.450
3.455
3.400
3.405
220,667
-0.01(-0.43%)
Apr 09, 2020
3.370
3.480
3.290
3.420
17,300
+0.11(+3.32%)
Apr 08, 2020
3.250
3.310
3.230
3.310
3,645
+0.08(+2.48%)
Apr 07, 2020
3.440
3.440
3.230
3.230
8,804
+0.10(+3.03%)
Apr 06, 2020
3.200
3.200
3.100
3.135
698
+0.18(+6.27%)
Apr 03, 2020
3.000
3.000
2.898
2.950
5,200
-0.10(-3.28%)
Apr 02, 2020
3.135
3.135
3.000
3.050
252,236
-0.15(-4.69%)
Apr 01, 2020
3.150
3.200
3.150
3.200
48,356
-0.20(-5.88%)
Mar 31, 2020
3.400
3.400
3.400
3.400
445
-0.19(-5.16%)
Mar 30, 2020
3.585
3.585
3.585
3.585
200
+0.04(+1.10%)
Mar 27, 2020
3.600
3.600
3.546
3.546
700
-0.05(-1.50%)
Mar 26, 2020
3.600
3.630
3.600
3.600
738
-0.04(-1.10%)
Mar 25, 2020
3.970
3.970
3.350
3.640
46,013
+0.00(+0.00%)
Mar 24, 2020
3.660
3.660
3.050
3.640
6,266
+0.40(+12.35%)
Mar 23, 2020
3.670
3.670
3.190
3.240
25,008
-0.65(-16.71%)
Mar 20, 2020
3.860
3.890
3.860
3.890
500
+0.34(+9.58%)
Mar 19, 2020
3.730
3.730
3.550
3.550
10,290
-0.13(-3.53%)
Mar 18, 2020
3.600
3.680
3.500
3.680
4,306
+0.12(+3.52%)
Mar 17, 2020
3.300
3.555
3.300
3.555
6,685
+0.12(+3.34%)
Mar 16, 2020
3.500
3.570
3.440
3.440
1,294
-0.16(-4.44%)
Mar 13, 2020
3.595
3.690
3.595
3.600
131,400
-0.00(-0.14%)
Mar 12, 2020
3.610
3.720
3.510
3.605
2,698
-0.29(-7.56%)
Mar 11, 2020
3.870
3.910
3.833
3.900
32,613
+0.02(+0.52%)
Mar 10, 2020
3.680
3.910
3.680
3.880
7,965
+0.07(+1.84%)
Mar 09, 2020
3.755
4.000
3.620
3.810
6,546
-0.19(-4.75%)
Mar 06, 2020
4.010
4.070
3.953
4.000
103,600
-0.21(-4.99%)
Mar 05, 2020
4.170
4.210
4.000
4.210
78,582
-0.03(-0.71%)
Mar 04, 2020
4.290
4.290
4.240
4.240
126,023
+0.07(+1.75%)
Mar 03, 2020
4.110
4.250
4.110
4.167
459,503
-0.08(-1.95%)
Mar 02, 2020
4.170
4.250
4.170
4.250
3,188
+0.08(+1.92%)
Feb 28, 2020
4.282
4.320
4.170
4.170
159,400
-0.08(-2.00%)
Feb 27, 2020
4.250
4.315
4.250
4.255
9,465
-0.12(-2.85%)
Feb 26, 2020
4.380
4.380
4.380
4.380
21,075
+0.05(+1.15%)
Feb 25, 2020
4.490
4.490
4.330
4.330
1,089
-0.06(-1.37%)
Feb 24, 2020
4.415
4.510
4.390
4.390
31,170
-0.16(-3.52%)
Feb 21, 2020
4.540
4.580
4.515
4.550
43,000
+0.04(+1.00%)
Feb 20, 2020
4.600
4.600
4.505
4.505
120,059
-0.11(-2.28%)
Feb 19, 2020
4.700
4.700
4.550
4.610
55,566
+0.10(+2.32%)
Feb 18, 2020
4.490
4.650
4.490
4.505
118,383
-0.23(-4.95%)
Feb 14, 2020
4.820
4.820
4.737
4.740
125,600
-0.26(-5.20%)
Feb 13, 2020
5.100
5.100
5.000
5.000
6,396
-0.24(-4.49%)
Feb 12, 2020
5.340
5.340
5.225
5.235
4,840
-0.25(-4.47%)
Feb 11, 2020
5.580
5.580
5.480
5.480
430
+0.07(+1.29%)
Feb 10, 2020
5.500
5.500
5.350
5.410
4,676
+0.02(+0.37%)
Feb 07, 2020
5.400
5.400
5.390
5.390
600
-0.06(-1.10%)
Feb 06, 2020
5.580
5.580
5.450
5.450
2,976
-0.05(-0.91%)
Feb 05, 2020
5.450
5.500
5.450
5.500
475
+0.13(+2.44%)
Feb 04, 2020
5.430
5.540
5.360
5.369
30,765
+0.01(+0.16%)
Feb 03, 2020
5.500
5.500
5.360
5.360
51,240
-0.14(-2.54%)
Jan 31, 2020
5.510
5.510
5.500
5.500
500
+0.00(+0.00%)
Jan 30, 2020
5.500
5.540
5.500
5.500
2,170
+0.02(+0.44%)
Jan 29, 2020
5.520
5.520
5.476
1,905
-0.04(-0.80%)
Jan 27, 2020
5.520
5.520
5.520
0
-0.14(-2.47%)
Jan 24, 2020
5.710
5.730
5.610
5.660
1,800
-0.03(-0.53%)
Jan 23, 2020
5.710
5.710
5.690
5.690
1,970
-0.09(-1.56%)
Jan 22, 2020
5.755
5.800
5.755
5.780
1,951
+0.04(+0.61%)
Jan 21, 2020
5.750
5.750
5.745
5.745
321
+0.04(+0.70%)
Jan 17, 2020
5.705
5.710
5.705
5.705
2,700
-0.02(-0.35%)
Jan 16, 2020
5.710
5.745
5.710
5.725
1,505
+0.02(+0.44%)
Jan 15, 2020
5.700
5.700
5.700
5.700
900
-0.01(-0.18%)
Jan 14, 2020
5.790
5.790
5.690
5.710
4,023
-0.06(-1.04%)
Jan 13, 2020
5.900
5.900
5.770
5.770
1,954
-0.06(-1.03%)
Jan 10, 2020
5.820
5.850
5.820
5.830
17,900
+0.02(+0.34%)
Jan 09, 2020
5.740
6.020
5.740
5.810
8,550
-0.07(-1.19%)
Jan 08, 2020
5.950
5.960
5.832
5.880
3,755
-0.02(-0.34%)
Jan 07, 2020
5.875
5.900
5.875
5.900
655
+0.07(+1.20%)
Jan 06, 2020
5.800
5.850
5.800
5.830
2,939
+0.00(+0.09%)
Jan 03, 2020
5.745
5.840
5.745
5.825
2,700
-0.02(-0.43%)
Jan 02, 2020
5.820
5.900
5.820
5.850
2,690
+0.04(+0.69%)
Dec 31, 2019
5.888
5.900
5.810
5.810
2,600
-0.02(-0.34%)
Dec 30, 2019
5.900
5.900
5.830
5.830
683
-0.08(-1.44%)
Dec 27, 2019
6.000
6.000
5.830
5.915
7,900
-0.08(-1.42%)
Dec 26, 2019
6.030
6.030
6.000
6.000
285
+0.05(+0.87%)
Dec 24, 2019
6.020
6.020
5.940
5.948
54,100
-0.08(-1.36%)
Dec 23, 2019
6.005
6.030
6.005
6.030
540
-0.09(-1.47%)
Dec 20, 2019
6.165
6.165
6.070
6.120
3,800
-0.09(-1.45%)
Dec 19, 2019
6.150
6.210
6.150
6.210
1,300
-0.05(-0.88%)
Dec 18, 2019
6.265
6.265
6.265
6.265
936
+0.00(+0.08%)
Dec 17, 2019
6.200
6.260
6.172
6.260
4,625
+0.01(+0.16%)
Dec 16, 2019
6.200
6.250
6.200
6.250
1,150
-0.01(-0.24%)
Dec 13, 2019
6.265
6.265
6.265
6.265
3,100
+0.06(+1.05%)
Dec 11, 2019
6.200
6.200
6.200
0
+0.00(+0.05%)
Dec 10, 2019
6.270
6.270
6.197
6.197
15,201
-0.10(-1.63%)
Dec 09, 2019
6.300
6.300
6.300
6.300
2,006
+0.05(+0.80%)
Dec 06, 2019
6.250
6.250
6.250
10
+0.00(+0.00%)
Dec 04, 2019
6.250
6.250
6.250
0
+0.07(+1.05%)
Dec 03, 2019
6.185
6.185
6.185
53
+0.00(+0.00%)
Dec 02, 2019
6.290
6.290
6.185
6.185
2,210
-0.08(-1.20%)
Nov 27, 2019
6.260
6.260
6.260
0
-0.03(-0.48%)
Nov 26, 2019
6.276
6.290
6.276
6.290
1,450
+0.14(+2.28%)
Nov 22, 2019
6.150
6.150
6.150
0
+0.00(+0.00%)
Nov 21, 2019
6.200
6.200
6.150
6.150
775
-0.05(-0.81%)
Nov 20, 2019
6.200
6.200
6.200
6.200
726
-0.08(-1.35%)
Nov 19, 2019
6.285
6.285
6.285
29
+0.00(+0.00%)
Nov 18, 2019
6.070
6.285
6.070
6.285
505
-0.04(-0.71%)
Nov 15, 2019
6.277
6.330
6.253
6.330
40,200
+0.08(+1.25%)
Nov 14, 2019
6.450
6.450
6.252
6.252
1,632
-0.28(-4.26%)
Nov 13, 2019
6.530
6.530
6.530
17
+0.00(+0.00%)
Nov 12, 2019
6.340
6.630
6.250
6.530
30,202
+0.08(+1.24%)
Nov 11, 2019
6.450
6.450
6.450
6.450
5,718
-0.15(-2.27%)
Nov 08, 2019
6.690
6.700
6.600
6.600
34,600
+0.15(+2.32%)
Nov 07, 2019
6.470
6.470
6.390
6.451
21,350
-0.01(-0.11%)
Nov 06, 2019
6.458
6.458
6.458
83
+0.00(+0.00%)
Nov 05, 2019
6.458
6.458
6.458
5
+0.00(+0.00%)
Nov 04, 2019
6.350
6.500
6.350
6.458
1,940
-0.05(-0.80%)
Nov 01, 2019
6.300
6.510
6.300
6.510
11,100
+0.25(+3.99%)
Oct 31, 2019
6.260
6.260
6.260
6.260
2,425
-0.09(-1.42%)
Oct 30, 2019
6.350
6.350
6.350
6.350
335
-0.02(-0.24%)
Oct 29, 2019
6.352
6.365
6.352
6.365
1,225
-0.01(-0.24%)
Oct 28, 2019
6.315
6.380
6.315
6.380
2,060
+0.00(+0.00%)
Oct 25, 2019
6.380
6.380
6.380
6.380
100
+0.16(+2.57%)
Oct 24, 2019
6.220
6.220
6.220
6.220
3,000
+0.00(+0.00%)
Oct 23, 2019
6.130
6.220
6.130
6.220
75,396
-0.10(-1.58%)
Oct 22, 2019
6.320
6.320
6.320
70
+0.00(+0.00%)
Oct 21, 2019
6.090
6.320
6.090
6.320
733
-0.11(-1.71%)
Oct 18, 2019
6.250
6.430
6.250
6.430
800
+0.20(+3.21%)
Oct 17, 2019
6.300
6.405
6.230
6.230
14,417
-0.14(-2.26%)
Oct 16, 2019
6.380
6.380
6.374
6.374
3,092
-0.01(-0.09%)
Oct 15, 2019
6.380
6.380
6.380
6.380
53,538
+0.00(+0.00%)
Oct 14, 2019
6.160
6.380
6.160
6.380
1,307
+0.03(+0.47%)
Oct 11, 2019
6.350
6.350
6.350
6.350
1,000
+0.15(+2.42%)
Oct 10, 2019
6.200
6.200
6.200
6.200
270
-0.01(-0.16%)
Oct 09, 2019
6.270
6.270
6.210
6.210
416
+0.01(+0.16%)
Oct 08, 2019
6.138
6.200
6.138
6.200
56,301
+0.04(+0.65%)
Oct 07, 2019
6.160
6.160
6.160
6.160
625
-0.04(-0.65%)
Oct 04, 2019
6.150
6.200
6.150
6.200
1,500
+0.07(+1.14%)
Oct 03, 2019
6.155
6.155
6.130
6.130
328,000
-0.07(-1.13%)
Oct 02, 2019
6.281
6.281
6.200
6.200
41,235
-0.23(-3.54%)
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.