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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
18.51
18.92
18.31
18.83
293,644
+0.38(+2.06%)
Sep 29, 2016
19.35
19.35
18.18
18.45
212,026
-0.87(-4.50%)
Sep 28, 2016
19.17
19.38
18.82
19.32
191,407
+0.12(+0.63%)
Sep 27, 2016
19.28
19.44
18.53
19.20
238,443
-0.02(-0.10%)
Sep 26, 2016
20.65
20.83
19.14
19.22
252,676
-1.05(-5.18%)
Sep 23, 2016
19.61
21.18
19.61
20.27
482,830
+0.70(+3.58%)
Sep 22, 2016
19.25
19.75
19.17
19.57
196,817
+0.33(+1.72%)
Sep 21, 2016
19.14
19.33
18.81
19.24
117,454
+0.28(+1.48%)
Sep 20, 2016
19.16
19.20
18.78
18.96
114,366
-0.08(-0.42%)
Sep 19, 2016
19.73
19.87
18.80
19.04
188,270
-0.67(-3.40%)
Sep 16, 2016
20.33
20.41
19.58
19.71
352,255
-0.61(-3.00%)
Sep 15, 2016
19.76
20.72
19.49
20.32
241,506
+0.37(+1.85%)
Sep 14, 2016
19.94
21.00
19.65
19.95
389,414
+0.08(+0.40%)
Sep 13, 2016
19.26
19.99
18.92
19.87
361,388
+0.33(+1.69%)
Sep 12, 2016
19.00
19.83
18.77
19.54
231,080
+0.43(+2.25%)
Sep 09, 2016
19.25
19.33
18.80
19.11
295,858
-0.34(-1.75%)
Sep 08, 2016
19.25
19.85
18.80
19.45
282,627
-0.02(-0.10%)
Sep 07, 2016
19.51
19.73
19.20
19.47
185,352
-0.19(-0.97%)
Sep 06, 2016
20.27
20.75
19.34
19.66
242,628
-0.34(-1.70%)
Sep 02, 2016
19.45
20.00
20.00
20.00
324,400
+0.59(+3.04%)
Sep 01, 2016
19.85
19.95
18.72
19.41
337,013
-0.44(-2.22%)
Aug 31, 2016
20.55
20.57
19.64
19.85
288,677
-0.50(-2.46%)
Aug 30, 2016
21.69
22.40
19.54
20.35
592,573
-1.03(-4.82%)
Aug 29, 2016
20.23
21.83
20.10
21.38
619,483
+1.48(+7.44%)
Aug 26, 2016
19.00
20.51
18.98
19.90
880,893
+1.03(+5.46%)
Aug 25, 2016
18.08
18.89
17.58
18.87
680,812
+1.16(+6.55%)
Aug 24, 2016
15.29
18.66
15.29
17.71
1,379,677
+3.25(+22.48%)
Aug 23, 2016
14.50
14.71
14.30
14.46
35,996
+0.07(+0.49%)
Aug 22, 2016
14.27
14.68
14.23
14.39
40,478
+0.12(+0.84%)
Aug 19, 2016
14.00
14.33
13.89
14.27
91,289
+0.30(+2.15%)
Aug 18, 2016
13.94
14.05
13.84
13.97
54,732
-0.01(-0.07%)
Aug 17, 2016
14.43
14.62
13.68
13.98
62,573
-0.45(-3.12%)
Aug 16, 2016
14.12
14.59
14.12
14.43
46,755
+0.21(+1.48%)
Aug 15, 2016
15.20
15.21
14.11
14.22
138,639
-1.03(-6.75%)
Aug 12, 2016
15.43
15.47
14.98
15.25
60,183
-0.20(-1.29%)
Aug 11, 2016
15.66
16.05
15.38
15.45
125,684
-0.14(-0.90%)
Aug 10, 2016
14.67
16.00
14.43
15.59
225,022
+0.95(+6.49%)
Aug 09, 2016
15.86
16.00
14.50
14.64
185,859
-1.35(-8.44%)
Aug 08, 2016
15.01
16.01
14.83
15.99
338,315
+0.91(+6.03%)
Aug 05, 2016
13.54
15.27
13.05
15.08
543,285
+1.38(+10.07%)
Aug 04, 2016
11.47
13.80
10.89
13.70
306,703
+2.20(+19.13%)
Aug 03, 2016
11.52
11.60
11.39
11.50
57,989
+0.03(+0.26%)
Aug 02, 2016
11.46
11.60
11.31
11.47
49,309
+0.14(+1.24%)
Aug 01, 2016
11.75
11.80
11.30
11.33
39,333
-0.41(-3.49%)
Jul 29, 2016
11.78
11.99
11.69
11.74
24,636
-0.09(-0.76%)
Jul 28, 2016
12.04
12.04
11.54
11.83
39,992
-0.03(-0.25%)
Jul 27, 2016
12.27
12.29
11.79
11.86
30,252
-0.35(-2.87%)
Jul 26, 2016
12.15
12.33
12.08
12.21
43,701
+0.09(+0.74%)
Jul 25, 2016
11.76
12.23
11.76
12.12
37,834
+0.16(+1.34%)
Jul 22, 2016
11.75
12.08
11.75
11.96
32,233
+0.24(+2.05%)
Jul 21, 2016
12.02
12.10
11.69
11.72
30,568
-0.40(-3.30%)
Jul 20, 2016
11.77
12.14
11.66
12.12
37,209
+0.37(+3.15%)
Jul 19, 2016
11.87
12.01
11.69
11.75
44,928
-0.24(-2.00%)
Jul 18, 2016
12.17
12.27
11.90
11.99
37,245
-0.11(-0.91%)
Jul 15, 2016
12.27
12.27
11.92
12.10
50,024
-0.06(-0.49%)
Jul 14, 2016
12.00
12.23
11.87
12.16
65,955
+0.10(+0.83%)
Jul 13, 2016
12.89
12.97
12.02
12.06
55,879
-0.63(-4.96%)
Jul 12, 2016
12.27
12.84
12.23
12.69
78,234
+0.52(+4.27%)
Jul 11, 2016
11.78
12.52
11.78
12.17
126,909
+0.35(+2.96%)
Jul 08, 2016
11.13
11.90
10.96
11.82
93,281
+0.86(+7.85%)
Jul 07, 2016
10.87
11.13
10.78
10.96
56,552
+0.27(+2.53%)
Jul 05, 2016
10.94
10.95
10.43
10.69
48,306
-0.30(-2.73%)
Jul 01, 2016
11.50
10.99
10.99
10.99
84,400
-0.53(-4.60%)
Jun 30, 2016
10.54
11.58
10.46
11.52
198,554
+0.96(+9.09%)
Jun 29, 2016
10.05
10.58
10.01
10.56
85,170
+0.69(+6.99%)
Jun 28, 2016
9.850
10.05
9.760
9.870
39,685
+0.17(+1.75%)
Jun 27, 2016
9.650
9.780
9.470
9.700
39,895
+0.07(+0.73%)
Jun 24, 2016
9.870
10.06
9.610
9.630
230,722
-0.69(-6.69%)
Jun 23, 2016
10.00
10.34
10.00
10.32
42,602
+0.22(+2.18%)
Jun 22, 2016
10.14
10.38
9.960
10.10
32,536
+0.06(+0.60%)
Jun 21, 2016
10.25
10.25
9.950
10.04
25,430
-0.15(-1.47%)
Jun 20, 2016
10.20
10.35
10.06
10.19
38,361
+0.17(+1.70%)
Jun 17, 2016
10.10
10.20
9.940
10.02
88,312
-0.05(-0.50%)
Jun 16, 2016
9.500
10.10
9.470
10.07
48,262
+0.39(+4.03%)
Jun 15, 2016
9.750
9.833
9.590
9.680
47,746
+0.00(+0.00%)
Jun 14, 2016
9.960
10.00
9.320
9.680
91,586
-0.22(-2.22%)
Jun 13, 2016
9.690
10.12
9.690
9.900
78,101
+0.29(+3.02%)
Jun 10, 2016
9.950
9.950
9.540
9.610
48,406
-0.31(-3.13%)
Jun 09, 2016
10.63
10.63
9.880
9.920
63,147
-0.76(-7.12%)
Jun 08, 2016
10.70
10.75
10.38
10.68
94,975
+0.13(+1.23%)
Jun 07, 2016
9.940
10.75
9.900
10.55
150,310
+0.66(+6.67%)
Jun 06, 2016
9.800
10.00
9.470
9.890
92,622
+0.02(+0.20%)
Jun 03, 2016
9.670
10.00
9.180
9.870
47,671
+0.17(+1.75%)
Jun 02, 2016
9.650
9.750
9.630
9.700
27,547
+0.02(+0.21%)
Jun 01, 2016
9.430
9.750
9.360
9.680
46,198
+0.20(+2.11%)
May 31, 2016
9.640
9.640
9.130
9.480
85,884
-0.19(-1.96%)
May 27, 2016
9.410
9.670
9.670
9.670
66,500
+0.22(+2.33%)
May 26, 2016
9.350
9.530
9.130
9.450
69,217
+0.04(+0.43%)
May 25, 2016
8.770
9.500
8.696
9.410
294,928
+0.64(+7.30%)
May 24, 2016
8.000
8.960
7.916
8.770
164,623
+0.90(+11.44%)
May 23, 2016
7.730
7.920
7.671
7.870
54,376
+0.14(+1.81%)
May 20, 2016
7.610
7.820
7.560
7.730
15,362
+0.17(+2.25%)
May 19, 2016
7.620
7.770
7.520
7.560
24,381
-0.13(-1.69%)
May 18, 2016
7.650
7.770
7.500
7.690
34,870
+0.10(+1.32%)
May 17, 2016
7.800
7.830
7.500
7.590
50,169
-0.22(-2.82%)
May 16, 2016
7.740
7.910
7.720
7.810
33,688
+0.11(+1.43%)
May 13, 2016
7.860
8.040
7.640
7.700
40,083
-0.21(-2.65%)
May 12, 2016
8.200
8.200
7.900
7.910
36,520
-0.24(-2.94%)
May 11, 2016
8.000
8.312
8.000
8.150
29,465
+0.15(+1.88%)
May 10, 2016
7.990
8.100
7.950
8.000
24,389
+0.01(+0.13%)
May 09, 2016
7.870
8.010
7.870
7.990
17,375
+0.09(+1.14%)
May 06, 2016
7.820
7.970
7.820
7.900
16,994
+0.02(+0.25%)
May 05, 2016
7.750
8.050
7.750
7.880
83,620
-0.52(-6.19%)
May 04, 2016
8.230
8.550
8.230
8.400
46,433
+0.13(+1.57%)
May 03, 2016
8.380
8.380
8.160
8.270
15,901
-0.22(-2.59%)
May 02, 2016
8.520
8.650
8.430
8.490
21,298
-0.03(-0.35%)
Apr 29, 2016
8.640
8.650
8.390
8.520
31,699
-0.09(-1.05%)
Apr 28, 2016
8.630
8.700
8.600
8.610
12,680
+0.01(+0.12%)
Apr 27, 2016
8.530
8.680
8.530
8.600
39,957
+0.05(+0.58%)
Apr 26, 2016
8.350
8.590
8.170
8.550
50,670
+0.25(+3.01%)
Apr 25, 2016
8.150
8.320
8.010
8.300
18,665
+0.21(+2.60%)
Apr 22, 2016
8.040
8.130
7.850
8.090
40,093
+0.10(+1.25%)
Apr 21, 2016
8.260
8.300
7.960
7.990
28,452
-0.26(-3.15%)
Apr 20, 2016
8.290
8.350
8.180
8.250
18,085
-0.09(-1.08%)
Apr 19, 2016
8.250
8.420
8.250
8.340
23,845
+0.09(+1.09%)
Apr 18, 2016
7.960
8.250
7.890
8.250
42,554
+0.35(+4.43%)
Apr 15, 2016
7.880
7.930
7.850
7.900
12,430
-0.03(-0.38%)
Apr 14, 2016
7.890
7.990
7.890
7.930
16,984
+0.01(+0.13%)
Apr 13, 2016
7.940
8.010
7.800
7.920
18,712
+0.04(+0.51%)
Apr 12, 2016
8.000
8.030
7.630
7.880
36,456
-0.11(-1.38%)
Apr 11, 2016
8.000
8.165
7.950
7.990
17,658
+0.01(+0.13%)
Apr 08, 2016
8.160
8.160
7.830
7.980
24,924
-0.10(-1.24%)
Apr 07, 2016
8.230
8.500
7.920
8.080
34,750
-0.30(-3.58%)
Apr 06, 2016
8.190
8.500
8.030
8.380
88,636
+0.20(+2.44%)
Apr 05, 2016
8.140
8.290
8.127
8.180
26,719
+0.00(+0.00%)
Apr 04, 2016
8.320
8.340
8.130
8.180
23,471
-0.09(-1.09%)
Apr 01, 2016
8.170
8.340
8.040
8.270
23,129
+0.04(+0.49%)
Mar 31, 2016
8.420
8.420
8.070
8.230
41,755
-0.19(-2.26%)
Mar 30, 2016
8.670
8.760
8.410
8.420
39,379
-0.17(-1.98%)
Mar 29, 2016
8.580
8.609
8.400
8.590
27,686
-0.01(-0.12%)
Mar 28, 2016
8.670
8.709
8.410
8.600
31,368
-0.01(-0.12%)
Mar 24, 2016
8.440
8.610
8.610
8.610
8,800
+0.10(+1.18%)
Mar 23, 2016
8.800
8.800
8.500
8.510
21,309
-0.31(-3.51%)
Mar 22, 2016
8.560
8.930
8.540
8.820
25,261
+0.25(+2.92%)
Mar 21, 2016
8.560
8.669
8.550
8.570
14,204
-0.07(-0.81%)
Mar 18, 2016
8.550
8.805
8.500
8.640
48,556
+0.14(+1.65%)
Mar 17, 2016
8.400
8.600
8.260
8.500
25,991
+0.08(+0.95%)
Mar 16, 2016
8.150
8.460
8.130
8.420
38,393
+0.32(+3.95%)
Mar 15, 2016
8.250
8.310
8.100
8.100
20,537
-0.20(-2.41%)
Mar 14, 2016
8.350
8.400
8.280
8.300
15,897
-0.09(-1.07%)
Mar 11, 2016
8.410
8.525
8.320
8.390
75,424
+0.05(+0.60%)
Mar 10, 2016
8.330
8.420
8.220
8.340
16,261
+0.07(+0.85%)
Mar 09, 2016
8.200
8.430
8.200
8.270
9,051
+0.14(+1.72%)
Mar 08, 2016
8.450
8.450
8.120
8.130
31,374
-0.36(-4.24%)
Mar 07, 2016
8.700
8.842
8.410
8.490
46,791
-0.31(-3.52%)
Mar 04, 2016
8.870
8.870
8.770
8.800
22,947
-0.06(-0.68%)
Mar 03, 2016
9.380
9.380
8.450
8.860
63,406
-0.16(-1.77%)
Mar 02, 2016
8.350
9.252
8.350
9.020
93,582
+0.69(+8.28%)
Mar 01, 2016
8.340
8.350
8.160
8.330
25,326
+0.06(+0.73%)
Feb 29, 2016
8.240
8.400
8.240
8.270
20,928
+0.03(+0.36%)
Feb 26, 2016
8.180
8.310
8.080
8.240
11,637
+0.08(+0.98%)
Feb 25, 2016
8.080
8.200
8.020
8.160
12,396
+0.06(+0.74%)
Feb 24, 2016
7.960
8.140
7.600
8.100
23,713
+0.00(+0.00%)
Feb 23, 2016
8.270
8.460
8.060
8.100
15,581
-0.21(-2.53%)
Feb 22, 2016
8.250
8.350
8.240
8.310
19,304
+0.12(+1.47%)
Feb 19, 2016
8.110
8.370
8.060
8.190
19,649
+0.06(+0.74%)
Feb 18, 2016
8.190
8.250
8.020
8.130
21,673
-0.07(-0.85%)
Feb 17, 2016
8.340
8.500
8.140
8.200
36,033
-0.12(-1.44%)
Feb 16, 2016
8.000
8.330
7.880
8.320
24,402
+0.56(+7.22%)
Feb 12, 2016
7.820
7.760
7.760
7.760
17,900
+0.04(+0.52%)
Feb 11, 2016
7.620
7.810
7.510
7.720
13,977
-0.04(-0.52%)
Feb 10, 2016
7.810
7.940
7.670
7.760
15,577
-0.01(-0.13%)
Feb 09, 2016
7.790
8.090
7.740
7.770
11,694
-0.12(-1.52%)
Feb 08, 2016
7.980
7.980
7.690
7.890
25,736
-0.13(-1.62%)
Feb 05, 2016
8.320
8.550
8.000
8.020
37,857
-0.34(-4.07%)
Feb 04, 2016
8.360
8.585
8.270
8.360
28,780
+0.05(+0.60%)
Feb 03, 2016
8.260
8.420
8.090
8.310
18,710
+0.12(+1.47%)
Feb 02, 2016
8.220
8.300
8.140
8.190
15,950
-0.12(-1.44%)
Feb 01, 2016
8.560
8.560
8.270
8.310
15,625
-0.26(-3.03%)
Jan 29, 2016
8.310
8.630
8.310
8.570
25,015
+0.27(+3.25%)
Jan 28, 2016
8.220
8.450
8.000
8.300
17,077
+0.17(+2.09%)
Jan 27, 2016
8.220
8.450
8.040
8.130
27,732
-0.08(-0.97%)
Jan 26, 2016
7.940
8.290
7.940
8.210
22,036
+0.31(+3.92%)
Jan 25, 2016
8.200
8.230
7.880
7.900
17,618
-0.38(-4.59%)
Jan 22, 2016
8.160
8.480
8.070
8.280
36,067
+0.35(+4.41%)
Jan 21, 2016
8.000
8.040
7.600
7.930
40,845
+0.10(+1.28%)
Jan 20, 2016
6.950
8.070
6.850
7.830
97,104
+0.81(+11.54%)
Jan 19, 2016
7.140
7.190
6.950
7.020
27,143
-0.05(-0.71%)
Jan 15, 2016
7.040
7.070
7.070
7.070
56,600
-0.17(-2.35%)
Jan 14, 2016
7.050
7.370
7.000
7.240
34,836
+0.20(+2.84%)
Jan 13, 2016
7.150
7.400
6.995
7.040
123,323
-0.07(-0.98%)
Jan 12, 2016
7.410
7.470
7.030
7.110
37,013
-0.20(-2.74%)
Jan 11, 2016
7.210
7.805
6.950
7.310
46,305
+0.17(+2.38%)
Jan 08, 2016
7.570
7.700
7.120
7.140
63,585
-0.40(-5.31%)
Jan 07, 2016
7.890
8.034
7.510
7.540
40,094
-0.53(-6.57%)
Jan 06, 2016
8.150
8.280
8.030
8.070
20,663
-0.18(-2.18%)
Jan 05, 2016
8.240
8.318
8.115
8.250
27,136
+0.04(+0.49%)
Jan 04, 2016
8.250
8.340
8.020
8.210
77,868
-0.16(-1.91%)
Dec 31, 2015
8.520
8.370
8.370
8.370
64,800
-0.23(-2.67%)
Dec 30, 2015
8.730
8.730
8.530
8.600
38,391
-0.17(-1.94%)
Dec 29, 2015
8.980
8.980
8.570
8.770
24,719
-0.19(-2.12%)
Dec 28, 2015
9.070
9.200
8.930
8.960
16,533
-0.20(-2.18%)
Dec 24, 2015
9.200
9.160
9.160
9.160
9,600
-0.04(-0.43%)
Dec 23, 2015
9.000
9.250
9.000
9.200
36,866
+0.22(+2.45%)
Dec 22, 2015
8.780
8.980
8.720
8.980
35,843
+0.25(+2.86%)
Dec 21, 2015
8.640
8.940
8.580
8.730
66,523
+0.10(+1.16%)
Dec 18, 2015
8.810
8.960
8.600
8.630
54,868
-0.24(-2.71%)
Dec 17, 2015
8.990
9.000
8.870
8.870
29,017
-0.12(-1.33%)
Dec 16, 2015
9.090
9.090
8.810
8.990
22,839
-0.10(-1.10%)
Dec 15, 2015
8.720
9.110
8.660
9.090
39,592
+0.38(+4.36%)
Dec 14, 2015
8.830
8.960
8.560
8.710
45,891
-0.06(-0.68%)
Dec 11, 2015
9.000
9.100
8.700
8.770
54,183
-0.35(-3.84%)
Dec 10, 2015
9.190
9.280
9.070
9.120
28,924
-0.07(-0.76%)
Dec 09, 2015
9.460
9.580
9.160
9.190
40,760
-0.24(-2.55%)
Dec 08, 2015
8.990
9.480
8.990
9.430
72,477
+0.41(+4.55%)
Dec 07, 2015
9.310
9.440
8.910
9.020
35,856
-0.24(-2.59%)
Dec 04, 2015
9.210
9.290
9.090
9.260
30,193
+0.08(+0.87%)
Dec 03, 2015
9.380
9.630
9.081
9.180
87,924
-0.22(-2.34%)
Dec 02, 2015
9.600
9.670
9.200
9.400
84,272
-0.20(-2.08%)
Dec 01, 2015
9.760
9.780
9.485
9.600
122,397
-0.12(-1.23%)
Nov 30, 2015
9.200
9.850
9.160
9.720
97,528
+0.50(+5.42%)
Nov 27, 2015
9.100
9.350
8.920
9.220
48,915
+0.09(+0.99%)
Nov 25, 2015
8.500
9.130
9.130
9.130
115,500
+0.63(+7.41%)
Nov 24, 2015
8.420
8.510
8.380
8.500
91,988
+0.05(+0.59%)
Nov 23, 2015
8.400
8.490
8.360
8.450
78,851
+0.04(+0.48%)
Nov 20, 2015
8.480
8.490
8.350
8.410
111,458
-0.02(-0.24%)
Nov 19, 2015
8.370
8.460
8.260
8.430
89,621
+0.01(+0.12%)
Nov 18, 2015
8.390
8.500
8.220
8.420
153,779
-0.02(-0.24%)
Nov 17, 2015
8.410
8.480
8.270
8.440
94,746
+0.09(+1.08%)
Nov 16, 2015
8.100
8.420
8.090
8.350
115,733
+0.24(+2.96%)
Nov 13, 2015
8.070
8.429
8.040
8.110
57,294
+0.07(+0.87%)
Nov 12, 2015
7.630
8.120
7.630
8.040
167,715
+0.33(+4.28%)
Nov 11, 2015
7.460
7.740
7.410
7.710
46,561
+0.31(+4.19%)
Nov 10, 2015
6.850
7.570
6.800
7.400
106,508
+0.57(+8.35%)
Nov 09, 2015
7.000
7.000
6.800
6.830
73,440
-0.17(-2.50%)
Nov 06, 2015
7.110
7.180
6.810
7.005
158,342
-0.17(-2.44%)
Nov 05, 2015
7.400
7.440
7.010
7.180
73,390
-0.07(-0.97%)
Nov 04, 2015
7.120
7.358
7.000
7.250
207,258
+0.05(+0.69%)
Nov 03, 2015
7.320
7.420
6.920
7.200
209,288
-0.20(-2.70%)
Nov 02, 2015
7.730
7.820
7.350
7.400
175,067
-0.26(-3.39%)
Oct 30, 2015
7.750
7.800
7.590
7.660
32,995
-0.05(-0.65%)
Oct 29, 2015
7.810
7.850
7.710
7.710
39,065
-0.10(-1.28%)
Oct 28, 2015
7.710
7.940
7.660
7.810
78,803
+0.19(+2.49%)
Oct 27, 2015
8.060
8.060
7.610
7.620
83,329
-0.36(-4.51%)
Oct 26, 2015
8.100
8.180
7.920
7.980
30,875
-0.10(-1.24%)
Oct 23, 2015
8.180
8.244
8.080
8.080
54,479
-0.09(-1.10%)
Oct 22, 2015
7.960
8.170
7.950
8.170
18,609
+0.26(+3.29%)
Oct 21, 2015
8.130
8.140
7.890
7.910
32,697
-0.18(-2.22%)
Oct 20, 2015
7.900
8.290
7.900
8.090
62,238
+0.17(+2.15%)
Oct 19, 2015
7.990
7.990
7.840
7.920
38,622
-0.06(-0.75%)
Oct 16, 2015
7.830
8.020
7.825
7.980
48,050
+0.18(+2.31%)
Oct 15, 2015
7.840
7.890
7.780
7.800
40,587
-0.01(-0.13%)
Oct 14, 2015
8.010
8.010
7.810
7.810
23,631
-0.16(-2.01%)
Oct 13, 2015
7.960
8.090
7.910
7.970
43,905
-0.03(-0.38%)
Oct 12, 2015
8.090
8.090
7.910
8.000
15,727
-0.07(-0.87%)
Oct 09, 2015
8.170
8.170
8.050
8.070
27,512
-0.08(-0.98%)
Oct 08, 2015
8.170
8.200
8.130
8.150
27,192
-0.02(-0.24%)
Oct 07, 2015
8.130
8.180
8.080
8.170
37,091
+0.13(+1.62%)
Oct 06, 2015
8.080
8.120
7.750
8.040
20,683
-0.08(-0.99%)
Oct 05, 2015
8.040
8.180
8.040
8.120
35,759
+0.12(+1.50%)
Oct 02, 2015
7.690
8.050
7.540
8.000
36,294
+0.25(+3.23%)
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.