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
Toshiba Corp
(OP:
TOSBF
)
N/A
UNCHANGED
Last Price
Updated: 9:30 AM EST, Dec 20, 2023
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
2.800
2.816
2.792
2.800
28,129
+0.04(+1.45%)
Sep 28, 2017
2.700
2.760
2.700
2.760
33,790
+0.10(+3.68%)
Sep 27, 2017
2.680
2.680
2.640
2.662
18,769
+0.01(+0.45%)
Sep 26, 2017
2.650
2.690
2.650
2.650
55,453
-0.03(-1.12%)
Sep 25, 2017
2.700
2.790
2.670
2.680
46,868
+0.00(+0.00%)
Sep 22, 2017
2.720
2.720
2.680
2.680
30,852
-0.09(-3.32%)
Sep 21, 2017
2.745
2.780
2.740
2.772
45,067
-0.10(-3.41%)
Sep 20, 2017
2.840
2.880
2.840
2.870
44,748
-0.02(-0.69%)
Sep 19, 2017
2.850
2.890
2.800
2.890
15,887
+0.01(+0.35%)
Sep 18, 2017
2.890
2.890
2.850
2.880
24,631
-0.00(-0.00%)
Sep 15, 2017
2.890
2.920
2.850
2.880
31,841
-0.02(-0.69%)
Sep 14, 2017
2.880
2.900
2.850
2.900
45,928
-0.12(-3.91%)
Sep 13, 2017
3.020
3.020
2.990
3.018
50,828
+0.02(+0.53%)
Sep 12, 2017
3.050
3.050
3.002
3.002
131,168
-0.04(-1.44%)
Sep 11, 2017
3.070
3.070
3.046
3.046
9,577
+0.03(+0.89%)
Sep 08, 2017
3.020
3.050
3.018
3.019
35,890
+0.01(+0.31%)
Sep 07, 2017
3.000
3.026
3.000
3.010
46,312
+0.01(+0.34%)
Sep 06, 2017
2.990
3.000
2.980
3.000
199,776
+0.14(+4.75%)
Sep 05, 2017
2.840
2.884
2.840
2.864
17,246
+0.02(+0.85%)
Sep 01, 2017
2.825
2.840
2.825
2.840
16,408
+0.00(+0.14%)
Aug 31, 2017
2.800
2.876
2.760
2.836
302,325
-0.07(-2.54%)
Aug 30, 2017
2.830
2.960
2.822
2.910
165,913
+0.00(+0.07%)
Aug 29, 2017
2.950
2.950
2.900
2.908
38,149
-0.05(-1.76%)
Aug 28, 2017
2.930
2.960
2.900
2.960
72,726
+0.04(+1.37%)
Aug 25, 2017
2.908
2.920
2.900
2.920
58,518
+0.01(+0.34%)
Aug 24, 2017
2.900
2.910
2.890
2.910
59,688
+0.03(+1.04%)
Aug 23, 2017
2.860
2.890
2.860
2.880
29,625
+0.06(+2.27%)
Aug 22, 2017
2.750
2.820
2.750
2.816
63,747
+0.09(+3.38%)
Aug 21, 2017
2.700
2.724
2.700
2.724
9,747
+0.03(+1.26%)
Aug 18, 2017
2.700
2.700
2.680
2.690
30,320
-0.05(-1.90%)
Aug 17, 2017
2.750
2.770
2.740
2.742
7,807
+0.04(+1.56%)
Aug 16, 2017
2.690
2.700
2.680
2.700
9,171
+0.01(+0.30%)
Aug 15, 2017
2.695
2.700
2.686
2.692
28,342
+0.07(+2.83%)
Aug 14, 2017
2.632
2.785
2.606
2.618
17,001
-0.12(-4.50%)
Aug 11, 2017
2.540
2.812
2.540
2.741
123,270
+0.20(+7.93%)
Aug 10, 2017
2.610
2.610
2.520
2.540
65,484
-0.05(-1.93%)
Aug 09, 2017
2.620
2.650
2.590
2.590
37,895
+0.03(+1.17%)
Aug 08, 2017
2.550
2.570
2.520
2.560
46,021
+0.09(+3.56%)
Aug 07, 2017
2.430
2.480
2.430
2.472
53,741
+0.16(+7.01%)
Aug 04, 2017
2.312
2.330
2.294
2.310
18,426
-0.02(-0.86%)
Aug 03, 2017
2.330
2.330
2.310
2.330
50,020
-0.01(-0.26%)
Aug 02, 2017
2.354
2.360
2.332
2.336
35,108
-0.06(-2.67%)
Aug 01, 2017
2.300
2.430
2.300
2.400
36,333
+0.11(+4.80%)
Jul 31, 2017
2.200
2.290
2.200
2.290
45,250
+0.11(+5.27%)
Jul 28, 2017
2.188
2.200
2.090
2.175
93,452
-0.23(-9.66%)
Jul 27, 2017
2.395
2.430
2.361
2.408
10,292
-0.09(-3.68%)
Jul 26, 2017
2.540
2.560
2.440
2.500
32,387
+0.06(+2.46%)
Jul 25, 2017
2.510
2.510
2.400
2.440
8,146
-0.07(-2.79%)
Jul 24, 2017
2.500
2.550
2.500
2.510
47,902
+0.04(+1.61%)
Jul 21, 2017
2.460
2.500
2.460
2.470
18,145
+0.10(+4.23%)
Jul 20, 2017
2.360
2.370
2.330
2.370
43,727
+0.01(+0.34%)
Jul 19, 2017
2.350
2.362
2.330
2.362
50,945
-0.06(-2.40%)
Jul 18, 2017
2.440
2.490
2.400
2.420
100,161
+0.32(+15.24%)
Jul 17, 2017
2.060
2.120
2.040
2.100
115,597
+0.01(+0.48%)
Jul 14, 2017
2.090
2.090
2.060
2.090
50,210
-0.07(-3.24%)
Jul 13, 2017
2.140
2.160
2.140
2.160
27,262
-0.12(-5.26%)
Jul 12, 2017
2.240
2.288
2.240
2.280
18,980
+0.15(+7.04%)
Jul 11, 2017
2.210
2.230
2.130
2.130
50,655
-0.10(-4.48%)
Jul 10, 2017
2.260
2.260
2.220
2.230
29,500
-0.09(-3.71%)
Jul 07, 2017
2.290
2.320
2.290
2.316
31,069
+0.06(+2.75%)
Jul 06, 2017
2.280
2.280
2.240
2.254
9,263
-0.05(-2.17%)
Jul 05, 2017
2.310
2.316
2.295
2.304
12,136
-0.02(-0.82%)
Jul 03, 2017
2.350
2.350
2.300
2.323
75,012
-0.08(-3.37%)
Jun 30, 2017
2.400
2.450
2.400
2.404
38,490
-0.03(-1.07%)
Jun 29, 2017
2.499
2.499
2.404
2.430
98,677
-0.14(-5.45%)
Jun 28, 2017
2.590
2.590
2.514
2.570
47,255
-0.03(-1.15%)
Jun 27, 2017
2.631
2.640
2.600
2.600
48,576
-0.09(-3.35%)
Jun 26, 2017
2.680
2.700
2.660
2.690
37,000
+0.03(+1.13%)
Jun 23, 2017
2.790
2.790
2.630
2.660
116,771
-0.22(-7.64%)
Jun 22, 2017
2.920
2.920
2.870
2.880
111,189
-0.01(-0.35%)
Jun 21, 2017
2.920
2.920
2.880
2.890
102,849
-0.07(-2.36%)
Jun 20, 2017
2.940
2.990
2.940
2.960
48,179
-0.01(-0.34%)
Jun 19, 2017
2.945
2.970
2.940
2.970
150,863
+0.11(+3.85%)
Jun 16, 2017
2.850
2.917
2.850
2.860
79,884
+0.06(+2.14%)
Jun 15, 2017
2.820
2.860
2.800
2.800
35,964
+0.06(+2.19%)
Jun 14, 2017
2.868
2.870
2.710
2.740
350,785
-0.20(-6.80%)
Jun 13, 2017
2.980
3.000
2.930
2.940
164,137
-0.03(-1.01%)
Jun 12, 2017
2.960
3.000
2.924
2.970
256,049
+0.26(+9.59%)
Jun 09, 2017
2.700
2.790
2.700
2.710
440,720
+0.07(+2.65%)
Jun 08, 2017
2.580
2.650
2.580
2.640
132,391
+0.16(+6.45%)
Jun 07, 2017
2.440
2.480
2.440
2.480
37,686
+0.09(+3.77%)
Jun 06, 2017
2.390
2.410
2.380
2.390
70,988
+0.05(+2.14%)
Jun 05, 2017
2.340
2.340
2.316
2.340
24,323
+0.02(+0.69%)
Jun 02, 2017
2.300
2.340
2.300
2.324
15,266
+0.05(+2.38%)
Jun 01, 2017
2.260
2.270
2.220
2.270
33,757
+0.06(+2.71%)
May 31, 2017
2.300
2.300
2.164
2.210
57,012
-0.14(-5.88%)
May 30, 2017
2.350
2.370
2.320
2.348
105,745
+0.05(+1.98%)
May 26, 2017
2.320
2.322
2.300
2.302
91,446
+0.00(+0.10%)
May 25, 2017
2.290
2.340
2.290
2.300
40,758
+0.06(+2.68%)
May 24, 2017
2.220
2.270
2.220
2.240
82,140
+0.14(+6.67%)
May 23, 2017
2.100
2.120
2.100
2.100
12,255
+0.00(+0.00%)
May 22, 2017
2.040
2.120
2.040
2.100
122,042
-0.05(-2.33%)
May 19, 2017
2.070
2.150
2.070
2.150
42,613
+0.11(+5.39%)
May 18, 2017
2.040
2.040
2.000
2.040
54,779
-0.03(-1.26%)
May 17, 2017
2.010
2.070
2.010
2.066
11,238
-0.04(-1.71%)
May 16, 2017
2.110
2.110
2.030
2.102
167,821
-0.18(-8.05%)
May 15, 2017
2.280
2.300
2.278
2.286
33,117
+0.08(+3.44%)
May 12, 2017
2.260
2.260
2.200
2.210
8,235
-0.02(-0.90%)
May 11, 2017
2.250
2.250
2.220
2.230
81,660
-0.07(-3.04%)
May 10, 2017
2.310
2.350
2.250
2.300
111,200
+0.09(+4.07%)
May 09, 2017
2.203
2.240
2.190
2.210
87,725
+0.09(+4.15%)
May 08, 2017
2.170
2.170
2.120
2.122
37,300
-0.04(-1.76%)
May 05, 2017
2.200
2.200
2.150
2.160
66,537
+0.00(+0.00%)
May 04, 2017
2.155
2.190
2.120
2.160
42,298
+0.02(+0.93%)
May 03, 2017
2.130
2.200
2.120
2.140
66,834
+0.01(+0.47%)
May 02, 2017
2.130
2.150
2.130
2.130
110,631
+0.05(+2.40%)
May 01, 2017
2.075
2.100
2.070
2.080
90,006
+0.05(+2.46%)
Apr 28, 2017
2.020
2.044
2.000
2.030
72,272
+0.06(+3.05%)
Apr 27, 2017
2.010
2.010
1.970
1.970
10,565
-0.01(-0.51%)
Apr 26, 2017
1.980
2.000
1.968
1.980
30,865
+0.02(+0.81%)
Apr 25, 2017
1.976
1.980
1.964
1.964
33,052
+0.02(+1.24%)
Apr 24, 2017
1.880
1.940
1.880
1.940
59,102
-0.03(-1.52%)
Apr 21, 2017
1.930
2.000
1.916
1.970
29,391
-0.06(-2.96%)
Apr 20, 2017
2.000
2.050
1.985
2.030
80,922
+0.07(+3.68%)
Apr 19, 2017
1.950
1.960
1.938
1.958
80,105
+0.10(+5.27%)
Apr 18, 2017
1.835
1.868
1.810
1.860
75,702
-0.03(-1.59%)
Apr 17, 2017
1.870
1.900
1.800
1.890
132,397
-0.03(-1.46%)
Apr 13, 2017
1.950
1.950
1.900
1.918
138,134
-0.10(-4.77%)
Apr 12, 2017
2.045
2.045
1.990
2.014
320,382
+0.01(+0.70%)
Apr 11, 2017
2.050
2.050
1.916
2.000
178,735
-0.12(-5.66%)
Apr 10, 2017
2.090
2.140
2.030
2.120
67,526
+0.15(+7.61%)
Apr 07, 2017
1.980
1.990
1.950
1.970
25,743
+0.00(+0.00%)
Apr 06, 2017
1.970
1.970
1.930
1.970
6,636
+0.04(+2.18%)
Apr 05, 2017
1.945
1.974
1.920
1.928
81,740
+0.02(+0.94%)
Apr 04, 2017
1.960
1.960
1.890
1.910
137,260
-0.16(-7.73%)
Apr 03, 2017
2.100
2.100
2.050
2.070
150,648
-0.10(-4.61%)
Mar 31, 2017
2.160
2.200
2.150
2.170
174,082
+0.06(+2.75%)
Mar 30, 2017
2.030
2.115
2.030
2.112
164,207
+0.19(+10.00%)
Mar 29, 2017
1.950
1.986
1.920
1.920
106,506
-0.03(-1.54%)
Mar 28, 2017
1.990
1.990
1.950
1.950
15,275
-0.01(-0.51%)
Mar 27, 2017
1.958
1.968
1.950
1.960
18,101
-0.06(-2.97%)
Mar 24, 2017
2.040
2.070
2.010
2.020
75,455
+0.09(+4.66%)
Mar 23, 2017
1.840
1.932
1.840
1.930
217,052
+0.16(+9.04%)
Mar 22, 2017
1.720
1.830
1.720
1.770
43,594
+0.03(+1.73%)
Mar 21, 2017
1.742
1.750
1.740
1.740
26,085
-0.00(-0.01%)
Mar 20, 2017
1.660
1.750
1.660
1.740
29,824
+0.03(+1.75%)
Mar 17, 2017
1.650
1.710
1.650
1.710
43,646
+0.05(+3.03%)
Mar 16, 2017
1.610
1.680
1.610
1.660
94,844
-0.03(-1.79%)
Mar 15, 2017
1.740
1.740
1.650
1.690
133,812
-0.11(-6.11%)
Mar 14, 2017
1.850
1.850
1.770
1.800
100,324
+0.00(+0.00%)
Mar 13, 2017
1.800
1.850
1.800
1.800
11,864
-0.03(-1.59%)
Mar 10, 2017
1.830
1.830
1.810
1.829
52,656
+0.03(+1.61%)
Mar 09, 2017
1.850
1.850
1.770
1.800
71,397
-0.16(-8.34%)
Mar 08, 2017
1.935
2.010
1.920
1.964
41,088
+0.05(+2.82%)
Mar 07, 2017
1.880
1.916
1.880
1.910
17,000
+0.03(+1.49%)
Mar 06, 2017
1.874
1.892
1.874
1.882
26,363
+0.02(+1.18%)
Mar 03, 2017
1.890
1.890
1.850
1.860
14,084
-0.03(-1.59%)
Mar 02, 2017
1.924
1.930
1.880
1.890
30,544
-0.01(-0.53%)
Mar 01, 2017
1.900
1.930
1.870
1.900
41,073
+0.04(+2.15%)
Feb 28, 2017
1.890
1.900
1.860
1.860
91,446
-0.08(-4.12%)
Feb 27, 2017
1.940
1.940
1.910
1.940
26,259
-0.04(-2.02%)
Feb 24, 2017
2.000
2.000
1.970
1.980
40,712
+0.04(+1.96%)
Feb 23, 2017
1.950
1.950
1.900
1.942
77,144
-0.05(-2.51%)
Feb 22, 2017
1.950
2.000
1.930
1.992
373,049
+0.29(+17.18%)
Feb 21, 2017
1.600
1.726
1.600
1.700
319,420
+0.09(+5.72%)
Feb 17, 2017
1.608
1.608
1.608
0
-0.18(-10.17%)
Feb 16, 2017
1.800
1.820
1.776
1.790
157,792
-0.09(-4.69%)
Feb 15, 2017
1.850
1.890
1.830
1.878
120,669
-0.17(-8.39%)
Feb 14, 2017
2.020
2.050
1.990
2.050
102,208
-0.01(-0.49%)
Feb 13, 2017
2.220
2.220
2.060
2.060
87,565
-0.04(-1.69%)
Feb 10, 2017
2.070
2.120
2.070
2.095
12,870
+0.08(+3.73%)
Feb 09, 2017
2.050
2.070
2.020
2.020
160,708
-0.14(-6.48%)
Feb 08, 2017
2.170
2.180
2.140
2.160
10,891
+0.02(+0.84%)
Feb 07, 2017
2.110
2.142
2.110
2.142
4,483
+0.03(+1.52%)
Feb 06, 2017
2.170
2.170
2.110
2.110
104,066
-0.05(-2.31%)
Feb 03, 2017
2.150
2.160
2.110
2.160
19,844
+0.00(+0.00%)
Feb 02, 2017
2.180
2.180
2.110
2.160
7,910
+0.01(+0.42%)
Feb 01, 2017
2.140
2.160
2.140
2.151
16,774
+0.00(+0.05%)
Jan 31, 2017
2.150
2.150
2.110
2.150
72,769
-0.01(-0.46%)
Jan 30, 2017
2.200
2.210
2.160
2.160
10,883
-0.14(-6.09%)
Jan 27, 2017
2.290
2.300
2.270
2.300
44,796
+0.03(+1.32%)
Jan 26, 2017
2.310
2.310
2.270
2.270
4,340
-0.01(-0.53%)
Jan 25, 2017
2.290
2.290
2.250
2.282
19,691
-0.02(-0.78%)
Jan 24, 2017
2.300
2.350
2.300
2.300
31,575
-0.02(-0.86%)
Jan 23, 2017
2.348
2.410
2.320
2.320
58,821
+0.11(+5.05%)
Jan 20, 2017
2.120
2.240
2.120
2.208
33,374
+0.03(+1.31%)
Jan 19, 2017
2.165
2.300
2.120
2.180
136,818
-0.29(-11.74%)
Jan 18, 2017
2.580
2.580
2.430
2.470
44,003
-0.13(-5.17%)
Jan 17, 2017
2.500
2.610
2.480
2.605
436,970
+0.09(+3.77%)
Jan 13, 2017
2.510
2.510
2.510
0
+0.01(+0.40%)
Jan 12, 2017
2.530
2.530
2.480
2.500
47,465
-0.10(-3.85%)
Jan 11, 2017
2.640
2.640
2.560
2.600
34,935
+0.08(+3.17%)
Jan 10, 2017
2.520
2.530
2.500
2.520
37,889
+0.02(+0.80%)
Jan 09, 2017
2.450
2.510
2.450
2.500
53,463
+0.01(+0.40%)
Jan 06, 2017
2.510
2.510
2.490
2.490
75,202
-0.02(-0.80%)
Jan 05, 2017
2.510
2.510
2.460
2.510
154,522
+0.11(+4.58%)
Jan 04, 2017
2.400
2.410
2.370
2.400
162,019
-0.12(-4.76%)
Jan 03, 2017
2.500
2.550
2.485
2.520
226,745
+0.04(+1.61%)
Dec 30, 2016
2.480
2.480
2.480
0
+0.17(+7.47%)
Dec 29, 2016
2.365
2.420
2.300
2.308
599,601
-0.22(-8.79%)
Dec 28, 2016
2.680
2.690
2.450
2.530
277,684
-0.74(-22.63%)
Dec 27, 2016
3.300
3.318
3.200
3.270
20,512
-0.49(-13.03%)
Dec 23, 2016
3.760
3.760
3.760
0
-0.04(-1.05%)
Dec 21, 2016
3.800
3.800
3.800
0
-0.07(-1.71%)
Dec 20, 2016
3.866
3.898
3.850
3.866
8,254
-0.04(-1.13%)
Dec 19, 2016
3.900
3.910
3.900
3.910
19,610
+0.03(+0.77%)
Dec 16, 2016
3.940
3.940
3.850
3.880
3,381
-0.14(-3.48%)
Dec 15, 2016
4.000
4.020
3.940
4.020
5,280
-0.02(-0.50%)
Dec 14, 2016
4.011
4.040
4.011
4.040
8,300
+0.10(+2.54%)
Dec 13, 2016
3.910
3.940
3.910
3.940
17,323
+0.03(+0.77%)
Dec 12, 2016
4.000
4.000
3.900
3.910
27,905
-0.12(-2.95%)
Dec 09, 2016
4.020
4.029
4.020
4.029
407
-0.04(-1.10%)
Dec 08, 2016
4.050
4.074
4.050
4.074
1,214
-0.01(-0.15%)
Dec 07, 2016
4.000
4.080
4.000
4.080
19,520
+0.10(+2.51%)
Dec 06, 2016
3.920
3.992
3.920
3.980
31,728
+0.17(+4.46%)
Dec 05, 2016
3.800
3.810
3.800
3.810
2,360
+0.11(+2.97%)
Dec 02, 2016
3.718
3.718
3.700
3.700
1,025
+0.00(+0.00%)
Dec 01, 2016
3.720
3.720
3.700
3.700
3,111
-0.03(-0.80%)
Nov 30, 2016
3.744
3.744
3.730
3.730
7,300
-0.07(-1.84%)
Nov 29, 2016
3.750
3.800
3.750
3.800
1,300
+0.14(+3.83%)
Nov 28, 2016
3.730
3.730
3.660
3.660
10,311
+0.11(+3.10%)
Nov 25, 2016
3.580
3.580
3.550
3.550
653
+0.03(+0.85%)
Nov 23, 2016
3.520
3.520
3.520
0
-0.04(-1.21%)
Nov 22, 2016
3.540
3.563
3.540
3.563
725
+0.07(+2.09%)
Nov 21, 2016
3.450
3.504
3.450
3.490
8,236
-0.02(-0.57%)
Nov 18, 2016
3.510
3.510
3.510
3.510
3,505
-0.03(-0.74%)
Nov 17, 2016
3.520
3.536
3.520
3.536
324
+0.02(+0.45%)
Nov 16, 2016
3.560
3.560
3.520
3.520
2,508
-0.04(-1.12%)
Nov 15, 2016
3.560
3.560
3.560
3.560
100
-0.00(-0.00%)
Nov 14, 2016
3.540
3.592
3.540
3.560
197,114
-0.07(-1.93%)
Nov 11, 2016
3.570
3.650
3.570
3.630
308,048
+0.08(+2.25%)
Nov 10, 2016
3.640
3.660
3.550
3.550
4,919
+0.07(+2.07%)
Nov 09, 2016
3.529
3.529
3.478
3.478
1,830
-0.10(-2.85%)
Nov 08, 2016
3.580
3.580
3.580
3.580
10,807
-0.01(-0.17%)
Nov 07, 2016
3.610
3.610
3.570
3.586
5,023
+0.08(+2.34%)
Nov 04, 2016
3.480
3.504
3.480
3.504
4,790
-0.06(-1.57%)
Nov 03, 2016
3.550
3.560
3.550
3.560
5,700
-0.06(-1.66%)
Oct 31, 2016
3.620
3.620
3.620
50
+0.01(+0.22%)
Oct 28, 2016
3.570
3.640
3.570
3.612
1,730
+0.00(+0.01%)
Oct 27, 2016
3.611
3.611
3.611
3.611
234
+0.04(+0.99%)
Oct 26, 2016
3.576
3.576
3.576
3.576
666
-0.02(-0.67%)
Oct 25, 2016
3.600
3.600
3.600
3.600
30,150
-0.02(-0.55%)
Oct 24, 2016
3.626
3.626
3.620
3.620
2,904
+0.00(+0.00%)
Oct 21, 2016
3.620
3.620
3.620
3.620
1,022
+0.00(+0.00%)
Oct 20, 2016
3.620
3.620
3.620
3.620
914
+0.03(+0.95%)
Oct 19, 2016
3.586
3.587
3.580
3.586
1,482
-0.06(-1.75%)
Oct 18, 2016
3.640
3.650
3.630
3.650
3,100
+0.00(+0.05%)
Oct 17, 2016
3.648
3.648
3.648
3.648
200
+0.08(+2.18%)
Oct 14, 2016
3.570
3.582
3.570
3.570
5,894
+0.15(+4.45%)
Oct 12, 2016
3.418
3.418
3.418
0
+0.04(+1.12%)
Oct 10, 2016
3.380
3.380
3.380
28
+0.05(+1.38%)
Oct 07, 2016
3.334
3.334
3.334
3.334
500
-0.02(-0.48%)
Oct 06, 2016
3.350
3.350
3.350
3.350
2,423
+0.00(+0.00%)
Oct 05, 2016
3.390
3.390
3.350
3.350
6,134
+0.03(+0.90%)
Oct 04, 2016
3.330
3.340
3.320
3.320
2,350
+0.01(+0.30%)
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.