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
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.226
9.284
9.180
9.266
7,886,636
+0.04(+0.44%)
Sep 27, 2019
9.272
9.301
9.197
9.226
5,325,753
-0.02(-0.19%)
Sep 26, 2019
9.226
9.283
9.186
9.243
7,120,916
+0.02(+0.19%)
Sep 25, 2019
9.163
9.260
9.135
9.226
5,395,176
+0.06(+0.62%)
Sep 24, 2019
9.306
9.380
9.141
9.169
8,376,536
-0.13(-1.41%)
Sep 23, 2019
9.266
9.352
9.220
9.300
10,457,911
+0.03(+0.31%)
Sep 20, 2019
9.175
9.289
9.146
9.272
15,702,835
+0.10(+1.06%)
Sep 19, 2019
9.061
9.215
9.061
9.175
11,595,838
+0.11(+1.19%)
Sep 18, 2019
9.009
9.066
8.969
9.066
8,748,822
+0.08(+0.89%)
Sep 17, 2019
9.021
9.038
8.907
8.987
10,283,515
-0.01(-0.13%)
Sep 16, 2019
9.009
9.055
8.918
8.998
8,708,509
-0.04(-0.44%)
Sep 13, 2019
8.969
9.075
8.941
9.038
10,058,302
+0.12(+1.34%)
Sep 12, 2019
8.992
9.055
8.895
8.918
7,536,035
-0.11(-1.26%)
Sep 11, 2019
8.992
9.044
8.947
9.032
10,251,720
+0.07(+0.76%)
Sep 10, 2019
8.764
8.981
8.764
8.964
22,084,992
+0.18(+2.08%)
Sep 09, 2019
8.610
8.770
8.610
8.781
14,217,652
+0.19(+2.26%)
Sep 06, 2019
8.599
8.616
8.451
8.587
18,256,606
-0.02(-0.20%)
Sep 05, 2019
8.536
8.639
8.508
8.605
11,385,363
+0.12(+1.41%)
Sep 04, 2019
8.394
8.525
8.394
8.485
11,725,666
+0.09(+1.02%)
Sep 03, 2019
8.416
8.428
8.274
8.399
15,209,761
-0.08(-0.94%)
Aug 30, 2019
8.462
8.519
8.428
8.479
13,522,606
+0.03(+0.34%)
Aug 29, 2019
8.508
8.530
8.314
8.451
20,068,396
-0.03(-0.34%)
Aug 28, 2019
8.473
8.552
8.411
8.479
12,116,116
-0.03(-0.33%)
Aug 27, 2019
8.812
8.818
8.490
8.507
17,499,876
-0.27(-3.02%)
Aug 26, 2019
8.835
8.880
8.733
8.772
7,561,012
-0.06(-0.64%)
Aug 23, 2019
8.959
8.998
8.806
8.829
8,999,988
-0.14(-1.57%)
Aug 22, 2019
8.998
9.009
8.925
8.970
8,507,327
+0.00(+0.00%)
Aug 21, 2019
9.156
9.196
8.942
8.970
20,173,438
-0.19(-2.03%)
Aug 20, 2019
9.196
9.229
9.139
9.156
6,767,935
-0.06(-0.61%)
Aug 19, 2019
9.201
9.229
9.122
9.212
7,488,139
+0.06(+0.62%)
Aug 16, 2019
9.139
9.207
9.100
9.156
7,283,231
+0.05(+0.56%)
Aug 15, 2019
9.150
9.184
9.043
9.105
9,460,407
-0.02(-0.19%)
Aug 14, 2019
9.421
9.421
9.122
9.122
15,237,201
-0.34(-3.58%)
Aug 13, 2019
9.511
9.551
9.449
9.461
7,643,261
-0.05(-0.47%)
Aug 12, 2019
9.619
9.636
9.495
9.506
7,206,933
-0.12(-1.29%)
Aug 09, 2019
9.692
9.703
9.574
9.630
5,482,808
-0.06(-0.64%)
Aug 08, 2019
9.579
9.715
9.545
9.692
7,889,772
+0.11(+1.18%)
Aug 07, 2019
9.551
9.607
9.438
9.579
12,598,262
-0.01(-0.12%)
Aug 06, 2019
9.534
9.590
9.489
9.590
10,070,749
+0.07(+0.77%)
Aug 05, 2019
9.653
9.686
9.449
9.517
8,855,975
-0.18(-1.86%)
Aug 02, 2019
9.630
9.720
9.613
9.698
7,448,614
+0.06(+0.59%)
Aug 01, 2019
9.647
9.726
9.562
9.641
11,643,516
-0.03(-0.29%)
Jul 31, 2019
9.748
9.799
9.653
9.669
10,056,108
-0.11(-1.10%)
Jul 30, 2019
9.760
9.788
9.732
9.777
5,762,022
+0.03(+0.29%)
Jul 29, 2019
9.732
9.776
9.726
9.748
5,946,019
+0.02(+0.17%)
Jul 26, 2019
9.598
9.754
9.581
9.732
8,872,217
+0.12(+1.22%)
Jul 25, 2019
9.704
9.782
9.592
9.614
16,599,832
-0.13(-1.38%)
Jul 24, 2019
9.793
9.816
9.732
9.748
9,586,163
-0.06(-0.57%)
Jul 23, 2019
9.788
9.838
9.765
9.804
7,280,331
+0.02(+0.17%)
Jul 22, 2019
9.726
9.832
9.698
9.788
7,582,201
+0.10(+0.98%)
Jul 19, 2019
9.754
9.765
9.681
9.693
8,298,304
-0.06(-0.63%)
Jul 18, 2019
9.709
9.799
9.698
9.754
9,013,332
+0.04(+0.46%)
Jul 17, 2019
9.715
9.732
9.676
9.709
6,440,080
+0.00(+0.00%)
Jul 16, 2019
9.715
9.732
9.676
9.709
7,748,187
+0.02(+0.17%)
Jul 15, 2019
9.670
9.709
9.665
9.693
6,008,063
+0.04(+0.41%)
Jul 12, 2019
9.592
9.665
9.592
9.653
5,466,844
+0.07(+0.70%)
Jul 11, 2019
9.592
9.637
9.547
9.586
9,383,032
+0.01(+0.12%)
Jul 10, 2019
9.558
9.592
9.536
9.575
5,943,199
+0.03(+0.35%)
Jul 09, 2019
9.502
9.547
9.497
9.542
6,371,632
+0.03(+0.29%)
Jul 08, 2019
9.497
9.558
9.486
9.514
6,328,848
+0.01(+0.12%)
Jul 05, 2019
9.424
9.502
9.361
9.502
6,345,962
+0.08(+0.83%)
Jul 03, 2019
9.374
9.475
9.363
9.424
5,322,293
+0.04(+0.48%)
Jul 02, 2019
9.363
9.396
9.346
9.380
6,192,612
-0.04(-0.47%)
Jul 01, 2019
9.430
9.435
9.357
9.424
8,180,264
+0.02(+0.24%)
Jun 28, 2019
9.374
9.413
9.335
9.402
10,818,119
+0.07(+0.78%)
Jun 27, 2019
9.329
9.363
9.262
9.329
10,314,019
+0.04(+0.48%)
Jun 26, 2019
9.356
9.368
9.279
9.284
10,054,912
-0.05(-0.53%)
Jun 25, 2019
9.329
9.406
9.290
9.334
10,519,215
+0.01(+0.06%)
Jun 24, 2019
9.307
9.362
9.251
9.329
9,447,750
+0.02(+0.18%)
Jun 21, 2019
9.318
9.338
9.276
9.312
16,565,927
-0.01(-0.12%)
Jun 20, 2019
9.368
9.373
9.279
9.323
13,527,919
-0.04(-0.47%)
Jun 19, 2019
9.273
9.379
9.246
9.368
9,565,643
+0.10(+1.08%)
Jun 18, 2019
9.312
9.384
9.251
9.268
13,581,311
-0.03(-0.30%)
Jun 17, 2019
9.368
9.395
9.284
9.296
10,050,992
-0.05(-0.53%)
Jun 14, 2019
9.334
9.373
9.329
9.345
5,817,175
+0.00(+0.00%)
Jun 13, 2019
9.290
9.368
9.279
9.345
9,734,736
+0.07(+0.78%)
Jun 12, 2019
9.257
9.318
9.246
9.273
5,528,659
+0.03(+0.30%)
Jun 11, 2019
9.329
9.340
9.224
9.246
5,276,768
-0.05(-0.54%)
Jun 10, 2019
9.273
9.345
9.196
9.296
8,465,463
+0.02(+0.24%)
Jun 07, 2019
9.379
9.379
9.251
9.273
5,026,765
-0.08(-0.83%)
Jun 06, 2019
9.340
9.356
9.246
9.351
7,006,409
+0.03(+0.36%)
Jun 05, 2019
9.384
9.401
9.273
9.318
6,868,494
-0.07(-0.71%)
Jun 04, 2019
9.284
9.395
9.251
9.384
13,190,676
+0.11(+1.13%)
Jun 03, 2019
9.102
9.296
9.091
9.279
9,379,554
+0.20(+2.20%)
May 31, 2019
9.107
9.113
8.963
9.080
11,997,767
-0.07(-0.73%)
May 30, 2019
9.284
9.307
9.118
9.146
10,458,124
-0.09(-0.96%)
May 29, 2019
9.257
9.273
9.109
9.235
11,509,071
-0.02(-0.18%)
May 28, 2019
9.361
9.372
9.251
9.251
17,972,308
-0.10(-1.06%)
May 24, 2019
9.350
9.383
9.325
9.350
5,726,179
+0.01(+0.12%)
May 23, 2019
9.328
9.361
9.295
9.339
9,908,768
-0.01(-0.12%)
May 22, 2019
9.306
9.361
9.284
9.350
9,152,368
+0.03(+0.35%)
May 21, 2019
9.339
9.372
9.246
9.317
14,356,002
-0.01(-0.12%)
May 20, 2019
9.525
9.531
9.322
9.328
13,668,605
-0.20(-2.07%)
May 17, 2019
9.569
9.597
9.525
9.525
9,465,036
-0.10(-1.03%)
May 16, 2019
9.591
9.629
9.580
9.624
4,483,087
+0.03(+0.34%)
May 15, 2019
9.613
9.646
9.575
9.591
6,378,386
-0.02(-0.23%)
May 14, 2019
9.569
9.635
9.536
9.613
9,662,616
+0.05(+0.57%)
May 13, 2019
9.619
9.635
9.542
9.558
8,719,307
-0.06(-0.63%)
May 10, 2019
9.553
9.635
9.542
9.619
7,838,780
+0.08(+0.80%)
May 09, 2019
9.580
9.586
9.514
9.542
10,914,062
-0.04(-0.46%)
May 08, 2019
9.635
9.651
9.586
9.586
8,760,100
-0.07(-0.68%)
May 07, 2019
9.591
9.679
9.586
9.651
12,626,953
+0.06(+0.63%)
May 06, 2019
9.597
9.646
9.564
9.591
10,025,423
-0.02(-0.23%)
May 03, 2019
9.624
9.651
9.597
9.613
8,240,876
-0.01(-0.11%)
May 02, 2019
9.657
9.673
9.602
9.624
12,996,380
-0.03(-0.28%)
May 01, 2019
9.750
9.805
9.646
9.651
10,514,994
-0.10(-1.07%)
Apr 30, 2019
9.706
9.756
9.662
9.756
10,632,800
+0.04(+0.45%)
Apr 29, 2019
9.772
9.783
9.706
9.712
11,874,335
-0.04(-0.45%)
Apr 26, 2019
9.652
9.777
9.647
9.756
13,692,260
+0.10(+1.01%)
Apr 25, 2019
9.761
9.761
9.636
9.658
34,859,932
-0.11(-1.17%)
Apr 24, 2019
9.875
9.929
9.864
9.772
9,781,838
-0.11(-1.10%)
Apr 23, 2019
9.859
9.891
9.848
9.880
6,243,354
+0.02(+0.17%)
Apr 22, 2019
9.826
9.870
9.821
9.864
4,986,618
+0.05(+0.50%)
Apr 18, 2019
9.875
9.878
9.810
9.815
7,216,467
-0.04(-0.39%)
Apr 17, 2019
9.859
9.875
9.837
9.853
4,616,292
+0.01(+0.11%)
Apr 16, 2019
9.880
9.902
9.842
9.842
6,474,511
-0.02(-0.22%)
Apr 15, 2019
9.875
9.924
9.864
9.864
5,574,196
-0.01(-0.11%)
Apr 12, 2019
9.864
9.880
9.832
9.875
3,960,335
+0.02(+0.22%)
Apr 11, 2019
9.837
9.859
9.826
9.853
4,759,000
+0.03(+0.33%)
Apr 10, 2019
9.826
9.848
9.810
9.821
3,658,605
-0.01(-0.06%)
Apr 09, 2019
9.842
9.870
9.815
9.826
5,310,216
-0.03(-0.28%)
Apr 08, 2019
9.804
9.870
9.804
9.853
6,977,790
+0.05(+0.50%)
Apr 05, 2019
9.842
9.853
9.777
9.804
6,464,556
-0.04(-0.39%)
Apr 04, 2019
9.794
9.848
9.783
9.842
6,060,993
+0.07(+0.72%)
Apr 03, 2019
9.832
9.853
9.761
9.772
6,464,466
-0.06(-0.61%)
Apr 02, 2019
9.848
9.853
9.783
9.832
5,317,284
-0.02(-0.22%)
Apr 01, 2019
9.777
9.853
9.756
9.853
8,418,359
+0.08(+0.83%)
Mar 29, 2019
9.826
9.826
9.756
9.772
8,819,022
-0.04(-0.44%)
Mar 28, 2019
9.766
9.821
9.739
9.815
8,398,156
+0.07(+0.67%)
Mar 27, 2019
9.739
9.766
9.707
9.750
13,584,170
+0.03(+0.28%)
Mar 26, 2019
9.680
9.777
9.659
9.723
12,885,784
+0.08(+0.78%)
Mar 25, 2019
9.686
9.691
9.632
9.648
11,149,860
-0.03(-0.28%)
Mar 22, 2019
9.734
9.764
9.670
9.675
7,774,562
-0.04(-0.39%)
Mar 21, 2019
9.686
9.756
9.675
9.713
7,934,141
+0.03(+0.33%)
Mar 20, 2019
9.691
9.723
9.648
9.680
7,758,757
+0.01(+0.06%)
Mar 19, 2019
9.756
9.766
9.670
9.675
7,530,767
-0.06(-0.66%)
Mar 18, 2019
9.675
9.750
9.670
9.739
9,177,077
+0.06(+0.67%)
Mar 15, 2019
9.664
9.702
9.659
9.675
8,998,012
+0.00(+0.00%)
Mar 14, 2019
9.696
9.707
9.653
9.675
4,859,622
-0.02(-0.17%)
Mar 13, 2019
9.632
9.702
9.627
9.691
8,276,814
+0.07(+0.73%)
Mar 12, 2019
9.632
9.643
9.594
9.621
8,514,816
-0.03(-0.28%)
Mar 11, 2019
9.557
9.648
9.546
9.648
10,025,042
+0.10(+1.07%)
Mar 08, 2019
9.481
9.557
9.481
9.546
6,928,417
+0.04(+0.45%)
Mar 07, 2019
9.476
9.541
9.471
9.503
9,786,285
+0.03(+0.28%)
Mar 06, 2019
9.449
9.503
9.444
9.476
8,403,549
+0.03(+0.28%)
Mar 05, 2019
9.460
9.481
9.417
9.449
7,812,951
-0.02(-0.17%)
Mar 04, 2019
9.422
9.471
9.406
9.465
10,028,923
+0.03(+0.28%)
Mar 01, 2019
9.514
9.514
9.406
9.438
11,109,840
-0.05(-0.51%)
Feb 28, 2019
9.438
9.541
9.428
9.487
14,054,873
+0.05(+0.57%)
Feb 27, 2019
9.476
9.476
9.406
9.433
7,801,617
-0.01(-0.06%)
Feb 26, 2019
9.438
9.465
9.433
9.438
8,048,721
+0.00(+0.00%)
Feb 25, 2019
9.438
9.465
9.407
9.438
9,283,279
+0.02(+0.17%)
Feb 22, 2019
9.391
9.444
9.364
9.422
5,898,397
+0.05(+0.57%)
Feb 21, 2019
9.385
9.401
9.343
9.369
11,665,661
-0.03(-0.34%)
Feb 20, 2019
9.422
9.422
9.364
9.401
10,924,730
-0.01(-0.11%)
Feb 19, 2019
9.380
9.428
9.359
9.412
10,516,972
+0.04(+0.40%)
Feb 15, 2019
9.428
9.444
9.364
9.375
11,982,871
-0.04(-0.40%)
Feb 14, 2019
9.433
9.449
9.391
9.412
9,523,260
-0.02(-0.23%)
Feb 13, 2019
9.470
9.486
9.401
9.433
11,056,979
-0.05(-0.56%)
Feb 12, 2019
9.481
9.540
9.444
9.486
14,110,399
+0.02(+0.17%)
Feb 11, 2019
9.486
9.502
9.422
9.470
8,504,400
-0.01(-0.06%)
Feb 08, 2019
9.492
9.502
9.407
9.476
7,362,941
-0.02(-0.22%)
Feb 07, 2019
9.492
9.518
9.454
9.497
6,434,758
+0.00(+0.00%)
Feb 06, 2019
9.454
9.510
9.417
9.497
12,835,317
+0.03(+0.34%)
Feb 05, 2019
9.476
9.513
9.407
9.465
12,662,690
-0.02(-0.22%)
Feb 04, 2019
9.438
9.486
9.396
9.486
10,233,744
+0.04(+0.39%)
Feb 01, 2019
9.492
9.534
9.388
9.449
17,882,396
-0.08(-0.84%)
Jan 31, 2019
9.470
9.529
9.449
9.529
20,157,910
-0.02(-0.17%)
Jan 30, 2019
9.577
9.603
9.529
9.545
19,685,920
+0.01(+0.06%)
Jan 29, 2019
9.534
9.545
9.492
9.540
11,278,746
+0.03(+0.28%)
Jan 28, 2019
9.545
9.561
9.487
9.513
9,217,118
-0.03(-0.33%)
Jan 25, 2019
9.503
9.545
9.487
9.545
9,161,570
+0.06(+0.61%)
Jan 24, 2019
9.476
9.497
9.424
9.487
7,681,972
+0.00(+0.00%)
Jan 23, 2019
9.471
9.497
9.439
9.487
9,051,088
+0.04(+0.39%)
Jan 22, 2019
9.503
9.513
9.392
9.450
10,645,639
-0.04(-0.39%)
Jan 18, 2019
9.503
9.524
9.461
9.487
8,869,214
+0.01(+0.06%)
Jan 17, 2019
9.476
9.497
9.424
9.482
10,331,398
+0.01(+0.11%)
Jan 16, 2019
9.487
9.497
9.445
9.471
8,763,148
+0.02(+0.17%)
Jan 15, 2019
9.466
9.492
9.434
9.455
8,429,315
+0.00(+0.00%)
Jan 14, 2019
9.466
9.529
9.439
9.455
11,245,833
+0.03(+0.34%)
Jan 11, 2019
9.360
9.424
9.339
9.424
6,289,645
+0.07(+0.73%)
Jan 10, 2019
9.376
9.389
9.313
9.355
12,254,460
-0.02(-0.17%)
Jan 09, 2019
9.413
9.450
9.360
9.371
12,445,310
-0.01(-0.06%)
Jan 08, 2019
9.408
9.445
9.376
9.376
13,136,147
-0.07(-0.73%)
Jan 07, 2019
9.482
9.545
9.418
9.445
8,764,923
-0.01(-0.06%)
Jan 04, 2019
9.434
9.508
9.424
9.450
10,059,521
+0.04(+0.45%)
Jan 03, 2019
9.266
9.445
9.266
9.408
10,823,883
+0.12(+1.30%)
Jan 02, 2019
9.245
9.302
9.166
9.287
6,309,432
+0.05(+0.51%)
Dec 31, 2018
9.334
9.355
9.208
9.239
10,306,126
-0.10(-1.07%)
Dec 28, 2018
9.339
9.387
9.305
9.339
8,489,910
+0.04(+0.40%)
Dec 27, 2018
9.214
9.302
9.031
9.302
12,932,844
+0.08(+0.90%)
Dec 26, 2018
9.010
9.229
9.005
9.219
11,007,493
+0.23(+2.55%)
Dec 24, 2018
9.099
9.130
8.844
8.990
9,398,782
-0.11(-1.20%)
Dec 21, 2018
9.120
9.250
9.047
9.099
15,564,210
+0.01(+0.06%)
Dec 20, 2018
9.282
9.297
9.026
9.094
16,401,000
-0.14(-1.47%)
Dec 19, 2018
9.282
9.355
9.214
9.229
13,340,833
-0.03(-0.34%)
Dec 18, 2018
9.271
9.334
9.167
9.261
10,155,391
+0.05(+0.57%)
Dec 17, 2018
9.391
9.438
9.193
9.209
12,957,384
-0.19(-2.00%)
Dec 14, 2018
9.339
9.441
9.318
9.396
15,007,290
+0.08(+0.84%)
Dec 13, 2018
9.276
9.334
9.250
9.318
10,068,186
+0.07(+0.79%)
Dec 12, 2018
9.323
9.360
9.240
9.245
13,476,036
-0.09(-1.01%)
Dec 11, 2018
9.318
9.425
9.313
9.339
11,615,829
+0.02(+0.17%)
Dec 10, 2018
9.297
9.349
9.224
9.323
15,924,132
+0.03(+0.28%)
Dec 07, 2018
9.297
9.323
9.250
9.297
11,442,162
-0.01(-0.11%)
Dec 06, 2018
9.209
9.308
9.156
9.308
17,289,688
+0.11(+1.19%)
Dec 04, 2018
9.297
9.355
9.172
9.198
9,565,052
-0.08(-0.90%)
Dec 03, 2018
9.250
9.318
9.193
9.282
12,668,489
+0.05(+0.56%)
Nov 30, 2018
9.245
9.295
9.183
9.229
30,662,210
-0.02(-0.17%)
Nov 29, 2018
9.151
9.282
9.125
9.245
13,922,609
+0.08(+0.85%)
Nov 28, 2018
9.059
9.172
9.043
9.167
12,898,584
+0.11(+1.25%)
Nov 27, 2018
9.022
9.095
9.012
9.053
13,165,194
+0.00(+0.00%)
Nov 26, 2018
8.997
9.074
8.950
9.053
17,219,922
+0.07(+0.75%)
Nov 23, 2018
9.038
9.059
8.971
8.986
12,071,375
-0.05(-0.51%)
Nov 21, 2018
9.033
9.033
9.033
0
+0.03(+0.29%)
Nov 20, 2018
9.017
9.084
8.997
9.007
21,745,114
-0.05(-0.51%)
Nov 19, 2018
9.089
9.146
9.038
9.053
22,039,296
-0.04(-0.45%)
Nov 16, 2018
8.945
9.141
8.935
9.095
32,393,954
+0.13(+1.44%)
Nov 15, 2018
8.924
9.002
8.909
8.966
87,658,976
-0.21(-2.31%)
Nov 14, 2018
9.239
9.265
9.157
9.177
8,425,989
-0.05(-0.56%)
Nov 13, 2018
9.188
9.239
9.167
9.229
6,936,272
+0.06(+0.68%)
Nov 12, 2018
9.286
9.296
9.157
9.167
11,633,394
-0.17(-1.77%)
Nov 09, 2018
9.198
9.342
9.188
9.332
14,026,215
+0.11(+1.18%)
Nov 08, 2018
9.260
9.265
9.193
9.224
12,485,003
-0.04(-0.39%)
Nov 07, 2018
9.224
9.286
9.162
9.260
11,669,957
+0.08(+0.84%)
Nov 06, 2018
9.074
9.203
9.038
9.182
13,777,072
+0.11(+1.25%)
Nov 05, 2018
9.131
9.162
9.059
9.069
9,450,137
-0.05(-0.57%)
Nov 02, 2018
9.198
9.234
9.110
9.120
12,920,926
-0.09(-0.95%)
Nov 01, 2018
9.208
9.219
9.120
9.208
11,053,532
+0.00(+0.00%)
Oct 31, 2018
9.219
9.260
9.172
9.208
11,874,380
+0.00(+0.00%)
Oct 30, 2018
9.224
9.280
9.151
9.208
10,599,999
-0.02(-0.22%)
Oct 29, 2018
9.224
9.290
9.193
9.229
12,256,005
+0.04(+0.44%)
Oct 26, 2018
9.188
9.234
9.106
9.188
14,374,063
-0.04(-0.44%)
Oct 25, 2018
9.193
9.249
9.101
9.229
13,058,331
+0.11(+1.23%)
Oct 24, 2018
9.009
9.229
8.984
9.116
18,879,840
+0.13(+1.42%)
Oct 23, 2018
8.994
9.037
8.978
8.989
14,313,502
-0.05(-0.51%)
Oct 22, 2018
9.137
9.162
9.035
9.035
9,331,229
-0.07(-0.79%)
Oct 19, 2018
9.132
9.157
9.073
9.106
7,670,681
-0.04(-0.45%)
Oct 18, 2018
9.178
9.198
9.122
9.147
7,371,219
-0.04(-0.39%)
Oct 17, 2018
9.208
9.249
9.152
9.183
5,157,058
-0.02(-0.17%)
Oct 16, 2018
9.116
9.219
9.076
9.198
7,320,923
+0.09(+1.01%)
Oct 15, 2018
9.070
9.173
9.060
9.106
7,195,575
+0.03(+0.34%)
Oct 12, 2018
9.198
9.219
9.050
9.076
13,419,680
-0.02(-0.22%)
Oct 11, 2018
9.214
9.254
9.086
9.096
13,560,577
-0.13(-1.44%)
Oct 10, 2018
9.300
9.377
9.224
9.229
8,089,261
-0.10(-1.04%)
Oct 09, 2018
9.321
9.351
9.265
9.326
8,475,063
-0.01(-0.11%)
Oct 08, 2018
9.249
9.351
9.239
9.336
7,846,207
+0.08(+0.88%)
Oct 05, 2018
9.346
9.372
9.244
9.254
10,429,136
-0.09(-0.93%)
Oct 04, 2018
9.408
9.423
9.311
9.341
11,155,132
-0.09(-0.98%)
Oct 03, 2018
9.520
9.587
9.413
9.433
14,262,478
-0.09(-0.97%)
Oct 02, 2018
9.510
9.576
9.495
9.525
7,077,417
+0.02(+0.16%)
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.